Price,Close,High,Low,Open,Volume
Ticker,PETR4.SA,PETR4.SA,PETR4.SA,PETR4.SA,PETR4.SA
Date,,,,,
2000-01-03,1.1209911108016968,1.1209911108016968,1.1209911108016968,1.1209911108016968,35389440000
2000-01-04,1.0589786767959595,1.0589786767959595,1.0589786767959595,1.0589786767959595,28861440000
2000-01-05,1.0482937097549438,1.0482937097549438,1.0482937097549438,1.0482937097549438,43033600000
2000-01-06,1.0446686744689941,1.0446686744689941,1.0446686744689941,1.0446686744689941,34055680000
2000-01-07,1.049438714981079,1.049438714981079,1.049438714981079,1.049438714981079,20912640000
2000-01-10,1.0709996223449707,1.0709996223449707,1.0709996223449707,1.0709996223449707,19563520000
2000-01-11,1.0446686744689941,1.0446686744689941,1.0446686744689941,1.0446686744689941,23987200000
2000-01-12,1.0461946725845337,1.0461946725845337,1.0461946725845337,1.0461946725845337,23301120000
2000-01-13,1.0160470008850098,1.0160470008850098,1.0160470008850098,1.0160470008850098,26383360000
2000-01-14,1.0303579568862915,1.0303579568862915,1.0303579568862915,1.0303579568862915,16657920000
2000-01-17,1.0185277462005615,1.0185277462005615,1.0185277462005615,1.0185277462005615,16573440000
2000-01-18,1.0232980251312256,1.0232980251312256,1.0232980251312256,1.0232980251312256,17925120000
2000-01-19,1.0160470008850098,1.0160470008850098,1.0160470008850098,1.0160470008850098,38883840000
2000-01-20,1.0137574672698975,1.0137574672698975,1.0137574672698975,1.0137574672698975,26268160000
2000-01-21,0.992196261882782,0.992196261882782,0.992196261882782,0.992196261882782,17512960000
2000-01-24,0.9851360321044922,0.9851360321044922,0.9851360321044922,0.9851360321044922,18385920000
2000-01-25,0.9851360321044922,0.9851360321044922,0.9851360321044922,0.9851360321044922,0
2000-01-26,0.9969666004180908,0.9969666004180907,0.9969666004180907,0.9969666004180907,25917440000
2000-01-27,0.9899068474769592,0.9899068474769592,0.9899068474769592,0.9899068474769592,38379520000
2000-01-28,0.9899068474769592,0.9899068474769592,0.9899068474769592,0.9899068474769592,17894400000
2000-01-31,0.9733067154884338,0.9733067154884338,0.9733067154884338,0.9733067154884338,32266240000
2000-02-01,0.992196261882782,0.992196261882782,0.992196261882782,0.992196261882782,23672320000
2000-02-02,1.0112773180007935,1.0112773180007935,1.0112773180007935,1.0112773180007935,14272000000
2000-02-03,1.0398979187011719,1.0398979187011719,1.0398979187011719,1.0398979187011719,25950720000
2000-02-04,1.066229224205017,1.066229224205017,1.066229224205017,1.066229224205017,21199360000
2000-02-07,1.0732892751693726,1.0732892751693726,1.0732892751693726,1.0732892751693726,20613120000
2000-02-08,1.0971399545669556,1.0971399545669556,1.0971399545669556,1.0971399545669556,31498240000
2000-02-09,1.0732892751693726,1.0732892751693726,1.0732892751693726,1.0732892751693726,15600640000
2000-02-10,1.0423784255981445,1.0423784255981445,1.0423784255981445,1.0423784255981445,18600960000
2000-02-11,1.0089874267578125,1.0089874267578125,1.0089874267578125,1.0089874267578125,25297920000
2000-02-14,0.9946767091751099,0.9946767091751098,0.9946767091751098,0.9946767091751098,10119680000
2000-02-15,1.0137574672698975,1.0137574672698975,1.0137574672698975,1.0137574672698975,33546240000
2000-02-16,1.0948504209518433,1.0948504209518433,1.0948504209518433,1.0948504209518433,73564160000
2000-02-17,1.0853101015090942,1.0853101015090942,1.0853101015090942,1.0853101015090942,21411840000
2000-02-18,1.0614596605300903,1.0614596605300903,1.0614596605300903,1.0614596605300903,22484480000
2000-02-21,1.0589786767959595,1.0589786767959595,1.0589786767959595,1.0589786767959595,18700800000
2000-02-22,1.0542089939117432,1.0542089939117432,1.0542089939117432,1.0542089939117432,22474240000
2000-02-23,1.0614596605300903,1.0614596605300903,1.0614596605300903,1.0614596605300903,20334080000
2000-02-24,1.0900804996490479,1.0900804996490479,1.0900804996490479,1.0900804996490479,32931840000
2000-02-25,1.1187009811401367,1.1187009811401367,1.1187009811401367,1.1187009811401367,36958720000
2000-02-28,1.0971399545669556,1.0971399545669556,1.0971399545669556,1.0971399545669556,11596800000
2000-02-29,1.1019107103347778,1.1019107103347778,1.1019107103347778,1.1019107103347778,24322560000
2000-03-01,1.1209911108016968,1.1209911108016968,1.1209911108016968,1.1209911108016968,23828480000
2000-03-02,1.1139311790466309,1.1139311790466309,1.1139311790466309,1.1139311790466309,24053760000
2000-03-03,1.152092456817627,1.152092456817627,1.152092456817627,1.152092456817627,13217280000
2000-03-06,1.152092456817627,1.152092456817627,1.152092456817627,1.152092456817627,0
2000-03-07,1.152092456817627,1.152092456817627,1.152092456817627,1.152092456817627,0
2000-03-08,1.1793780326843262,1.1793780326843262,1.1793780326843262,1.1793780326843262,8337920000
2000-03-09,1.220974087715149,1.220974087715149,1.220974087715149,1.220974087715149,21578240000
2000-03-10,1.185483455657959,1.185483455657959,1.185483455657959,1.185483455657959,14763520000
2000-03-13,1.185483455657959,1.185483455657959,1.185483455657959,1.185483455657959,0
2000-03-14,1.109161138534546,1.109161138534546,1.109161138534546,1.109161138534546,28421120000
2000-03-15,1.1234718561172485,1.1234718561172485,1.1234718561172485,1.1234718561172485,25216000000
2000-03-16,1.1305311918258667,1.1305311918258667,1.1305311918258667,1.1305311918258667,23298560000
2000-03-17,1.1187009811401367,1.1187009811401367,1.1187009811401367,1.1187009811401367,18447360000
2000-03-20,1.0853101015090942,1.0853101015090942,1.0853101015090942,1.0853101015090942,16012800000
2000-03-21,1.1066805124282837,1.1066805124282837,1.1066805124282837,1.1066805124282837,25492480000
2000-03-22,1.109351634979248,1.109351634979248,1.109351634979248,1.109351634979248,25113600000
2000-03-23,1.109161138534546,1.109161138534546,1.109161138534546,1.109161138534546,26447360000
2000-03-24,1.109161138534546,1.109161138534546,1.109161138534546,1.109161138534546,15249920000
2000-03-27,1.1925435066223145,1.1925435066223145,1.1925435066223145,1.1925435066223145,22727680000
2000-03-28,1.1425522565841675,1.1425522565841675,1.1425522565841675,1.1425522565841675,16906240000
2000-03-29,1.137782335281372,1.137782335281372,1.137782335281372,1.137782335281372,21788160000
2000-03-30,1.1114505529403687,1.1114505529403687,1.1114505529403687,1.1114505529403687,16432640000
2000-03-31,1.1257612705230713,1.1257612705230713,1.1257612705230713,1.1257612705230713,20659200000
2000-04-03,1.1162209510803223,1.1162209510803223,1.1162209510803223,1.1162209510803223,18083840000
2000-04-04,1.1103055477142334,1.1103055477142334,1.1103055477142334,1.1103055477142334,33208320000
2000-04-05,1.1568626165390015,1.1568626165390015,1.1568626165390015,1.1568626165390015,40258560000
2000-04-06,1.173463225364685,1.173463225364685,1.173463225364685,1.173463225364685,24975360000
2000-04-07,1.1807136535644531,1.1807136535644531,1.1807136535644531,1.1807136535644531,19161600000
2000-04-10,1.1543827056884766,1.1543827056884766,1.1543827056884766,1.1543827056884766,13194240000
2000-04-11,1.1257612705230713,1.1257612705230713,1.1257612705230713,1.1257612705230713,21875200000
2000-04-12,1.1519016027450562,1.1519016027450562,1.1519016027450562,1.1519016027450562,45626880000
2000-04-13,1.1257612705230713,1.1257612705230713,1.1257612705230713,1.1257612705230713,40263680000
2000-04-14,1.1257612705230713,1.1257612705230713,1.1257612705230713,1.1257612705230713,0
2000-04-17,1.0017366409301758,1.0017366409301758,1.0017366409301758,1.0017366409301758,66396160000
2000-04-18,1.032838225364685,1.032838225364685,1.032838225364685,1.032838225364685,50900480000
2000-04-19,0.9708263874053955,0.9708263874053955,0.9708263874053955,0.9708263874053955,38799360000
2000-04-20,0.9731156229972839,0.9731156229972839,0.9731156229972839,0.9731156229972839,17896960000
2000-04-21,0.9731156229972839,0.9731156229972839,0.9731156229972839,0.9731156229972839,0
2000-04-24,0.9540349841117859,0.9540349841117859,0.9540349841117859,0.9540349841117859,20638720000
2000-04-25,1.0398979187011719,1.0398979187011719,1.0398979187011719,1.0398979187011719,38284800000
2000-04-26,1.0244425535202026,1.0244425535202026,1.0244425535202026,1.0244425535202026,22627840000
2000-04-27,1.0255873203277588,1.0255873203277588,1.0255873203277588,1.0255873203277588,43991040000
2000-04-28,1.0257785320281982,1.0257785320281982,1.0257785320281982,1.0257785320281982,25940480000
2000-05-01,1.0257785320281982,1.0257785320281982,1.0257785320281982,1.0257785320281982,0
2000-05-02,1.0505832433700562,1.0505832433700562,1.0505832433700562,1.0505832433700562,19975680000
2000-05-03,1.0471489429473877,1.0471489429473877,1.0471489429473877,1.0471489429473877,20416000000
2000-05-04,1.0446686744689941,1.0446686744689941,1.0446686744689941,1.0446686744689941,21488640000
2000-05-05,1.0471489429473877,1.0471489429473877,1.0471489429473877,1.0471489429473877,17635840000
2000-05-08,1.0482937097549438,1.0482937097549438,1.0482937097549438,1.0482937097549438,17551360000
2000-05-09,1.0492472648620605,1.0492472648620605,1.0492472648620605,1.0492472648620605,26621440000
2000-05-10,1.0303579568862915,1.0303579568862915,1.0303579568862915,1.0303579568862915,26841600000
2000-05-11,1.0135669708251953,1.0135669708251953,1.0135669708251953,1.0135669708251953,36037120000
2000-05-12,1.01242196559906,1.01242196559906,1.01242196559906,1.01242196559906,26560000000
2000-05-15,1.0303579568862915,1.0303579568862915,1.0303579568862915,1.0303579568862915,13186560000
2000-05-16,1.063749074935913,1.063749074935913,1.063749074935913,1.063749074935913,27993600000
2000-05-17,1.0519187450408936,1.0519187450408936,1.0519187450408936,1.0519187450408936,12966400000
2000-05-18,1.0566891431808472,1.0566891431808472,1.0566891431808472,1.0566891431808472,23644160000
2000-05-19,1.032838225364685,1.032838225364685,1.032838225364685,1.032838225364685,23654400000
2000-05-22,1.002881646156311,1.002881646156311,1.002881646156311,1.002881646156311,20034560000
2000-05-23,1.0160470008850098,1.0160470008850098,1.0160470008850098,1.0160470008850098,24501760000
2000-05-24,0.9994472861289978,0.9994472861289978,0.9994472861289978,0.9994472861289978,38970880000
2000-05-25,1.0137574672698975,1.0137574672698975,1.0137574672698975,1.0137574672698975,38474240000
2000-05-26,1.0019274950027466,1.0019274950027466,1.0019274950027466,1.0019274950027466,26065920000
2000-05-29,1.0112773180007935,1.0112773180007935,1.0112773180007935,1.0112773180007935,11112960000
2000-05-30,1.0143301486968994,1.0143301486968994,1.0143301486968994,1.0143301486968994,23626240000
2000-05-31,0.9994472861289978,0.9994472861289978,0.9994472861289978,0.9994472861289978,26045440000
2000-06-01,1.049438714981079,1.049438714981079,1.049438714981079,1.049438714981079,27148800000
2000-06-02,1.109161138534546,1.109161138534546,1.109161138534546,1.109161138534546,51576320000
2000-06-05,1.1047724485397339,1.1047724485397339,1.1047724485397339,1.1047724485397339,22650880000
2000-06-06,1.1047724485397339,1.1047724485397339,1.1047724485397339,1.1047724485397339,0
2000-06-07,1.1913986206054688,1.1913986206054688,1.1913986206054688,1.1913986206054688,23697920000
2000-06-08,1.1975048780441284,1.1975048780441284,1.1975048780441284,1.1975048780441284,28997120000
2000-06-09,1.1973141431808472,1.1973141431808472,1.1973141431808472,1.1973141431808472,10813440000
2000-06-12,1.190253734588623,1.190253734588623,1.190253734588623,1.190253734588623,6832640000
2000-06-13,1.1891093254089355,1.1891093254089355,1.1891093254089355,1.1891093254089355,21562880000
2000-06-14,1.175943374633789,1.175943374633789,1.175943374633789,1.175943374633789,27604480000
2000-06-15,1.1768975257873535,1.1768975257873535,1.1768975257873535,1.1768975257873535,21391360000
2000-06-16,1.199794054031372,1.199794054031372,1.199794054031372,1.199794054031372,36892160000
2000-06-19,1.206853985786438,1.206853985786438,1.206853985786438,1.206853985786438,68078080000
2000-06-20,1.2141053676605225,1.2141053676605225,1.2141053676605225,1.2141053676605225,17233920000
2000-06-21,1.228415846824646,1.228415846824646,1.228415846824646,1.228415846824646,38213120000
2000-06-22,1.228415846824646,1.228415846824646,1.228415846824646,1.228415846824646,0
2000-06-23,1.2285586595535278,1.2285586595535278,1.2285586595535278,1.2285586595535278,28073600
2000-06-26,1.2521708011627197,1.2521708011627197,1.2521708011627197,1.2521708011627197,23228800
2000-06-27,1.2640957832336426,1.2640957832336426,1.2640957832336426,1.2640957832336426,28342400
2000-06-28,1.3094128370285034,1.3094128370285034,1.3094128370285034,1.3094128370285034,25206400
2000-06-29,1.2688665390014648,1.2688665390014648,1.2688665390014648,1.2688665390014648,15392000
2000-06-30,1.2998727560043335,1.2998727560043335,1.2998727560043335,1.2998727560043335,15942400
2000-07-03,1.3356494903564453,1.3356494903564453,1.3356494903564453,1.3356494903564453,22694400
2000-07-04,1.3642699718475342,1.3642699718475342,1.3642699718475342,1.3642699718475342,21155200
2000-07-05,1.3308783769607544,1.3308783769607544,1.3308783769607544,1.3308783769607544,40316800
2000-07-06,1.3308783769607544,1.3308783769607544,1.3308783769607544,1.3308783769607544,29712000
2000-07-07,1.2795995473861694,1.2795995473861694,1.2795995473861694,1.2795995473861694,48684800
2000-07-10,1.2843693494796753,1.2843693494796753,1.2843693494796753,1.2843693494796753,26758400
2000-07-11,1.222357153892517,1.222357153892517,1.222357153892517,1.222357153892517,55961600
2000-07-12,1.204469084739685,1.204469084739685,1.204469084739685,1.204469084739685,48240000
2000-07-13,1.1553362607955933,1.1553362607955933,1.1553362607955933,1.1553362607955933,28204800
2000-07-14,1.1806185245513916,1.1806185245513916,1.1806185245513916,1.1806185245513916,27990400
2000-07-17,1.1806185245513916,1.1806185245513916,1.1806185245513916,1.1806185245513916,78153600
2000-07-18,1.168692708015442,1.168692708015442,1.168692708015442,1.168692708015442,37033600
2000-07-19,1.185388445854187,1.185388445854187,1.185388445854187,1.185388445854187,30892800
2000-07-20,1.2497857809066772,1.2497857809066772,1.2497857809066772,1.2497857809066772,37116800
2000-07-21,1.2283200025558472,1.2283200025558472,1.2283200025558472,1.2283200025558472,53036800
2000-07-24,1.2163946628570557,1.2163946628570557,1.2163946628570557,1.2163946628570557,26806400
2000-07-25,1.1519973278045654,1.1519973278045654,1.1519973278045654,1.1519973278045654,59932800
2000-07-26,1.1627304553985596,1.1627304553985596,1.1627304553985596,1.1627304553985596,39897600
2000-07-27,1.1446037292480469,1.1446037292480469,1.1446037292480469,1.1446037292480469,47590400
2000-07-28,1.1019107103347778,1.1019107103347778,1.1019107103347778,1.1019107103347778,36342400
2000-07-31,1.1166980266571045,1.1166980266571045,1.1166980266571045,1.1166980266571045,22048000
2000-08-01,1.0852152109146118,1.0852152109146118,1.0852152109146118,1.0852152109146118,77788800
2000-08-02,1.1093041896820068,1.1093041896820068,1.1093041896820068,1.1093041896820068,66147200
2000-08-03,1.1124045848846436,1.1124045848846436,1.1124045848846436,1.1124045848846436,48515200
2000-08-04,1.1090655326843262,1.1090655326843262,1.1090655326843262,1.1090655326843262,164937600
2000-08-07,1.1343474388122559,1.1343474388122559,1.1343474388122559,1.1343474388122559,69481600
2000-08-08,1.0959477424621582,1.0959477424621582,1.0959477424621582,1.0959477424621582,203132800
2000-08-09,1.0744820833206177,1.0744820833206177,1.0744820833206177,1.0744820833206177,136963200
2000-08-10,1.1806185245513916,1.1806185245513916,1.1806185245513916,1.1806185245513916,218003200
2000-08-11,1.1901589632034302,1.1901589632034302,1.1901589632034302,1.1901589632034302,93910400
2000-08-14,1.1877734661102295,1.1877734661102295,1.1877734661102295,1.1877734661102295,45708800
2000-08-15,1.2020841836929321,1.2020841836929321,1.2020841836929321,1.2020841836929321,48217600
2000-08-16,1.2163946628570557,1.2163946628570557,1.2163946628570557,1.2163946628570557,66998400
2000-08-17,1.2640957832336426,1.2640957832336426,1.2640957832336426,1.2640957832336426,55654400
2000-08-18,1.2400071620941162,1.2400071620941162,1.2400071620941162,1.2400071620941162,43158400
2000-08-21,1.2152023315429688,1.2152023315429688,1.2152023315429688,1.2152023315429688,46761600
2000-08-22,1.2283200025558472,1.2283200025558472,1.2283200025558472,1.2283200025558472,42275200
2000-08-23,1.2567027807235718,1.2567027807235718,1.2567027807235718,1.2567027807235718,54163200
2000-08-24,1.2521708011627197,1.2521708011627197,1.2521708011627197,1.2521708011627197,29488000
2000-08-25,1.2760217189788818,1.2760217189788818,1.2760217189788818,1.2760217189788818,37667200
2000-08-28,1.2617108821868896,1.2617108821868896,1.2617108821868896,1.2617108821868896,29004800
2000-08-29,1.297487497329712,1.297487497329712,1.297487497329712,1.297487497329712,53814400
2000-08-30,1.3475743532180786,1.3475743532180786,1.3475743532180786,1.3475743532180786,91404800
2000-08-31,1.3141833543777466,1.3141833543777466,1.3141833543777466,1.3141833543777466,49180800
2000-09-01,1.3237234354019165,1.3237234354019165,1.3237234354019165,1.3237234354019165,34025600
2000-09-04,1.3151371479034424,1.3151371479034424,1.3151371479034424,1.3151371479034424,17913600
2000-09-05,1.3072664737701416,1.3072664737701416,1.3072664737701416,1.3072664737701416,28764800
2000-09-06,1.3571147918701172,1.3571147918701172,1.3571147918701172,1.3571147918701172,38336000
2000-09-07,1.3571147918701172,1.3571147918701172,1.3571147918701172,1.3571147918701172,0
2000-09-08,1.3475743532180786,1.3475743532180786,1.3475743532180786,1.3475743532180786,21145600
2000-09-11,1.3738106489181519,1.3738106489181519,1.3738106489181519,1.3738106489181519,39068800
2000-09-12,1.3501973152160645,1.3501973152160645,1.3501973152160645,1.3501973152160645,34668800
2000-09-13,1.3356494903564453,1.3356494903564453,1.3356494903564453,1.3356494903564453,45532800
2000-09-14,1.285562515258789,1.285562515258789,1.285562515258789,1.285562515258789,39596800
2000-09-15,1.3017807006835938,1.3017807006835938,1.3017807006835938,1.3017807006835938,27494400
2000-09-18,1.2638574838638306,1.2638574838638306,1.2638574838638306,1.2638574838638306,31660800
2000-09-19,1.2557485103607178,1.2557485103607178,1.2557485103607178,1.2557485103607178,43027200
2000-09-20,1.2760217189788818,1.2760217189788818,1.2760217189788818,1.2760217189788818,39939200
2000-09-21,1.2426303625106812,1.2426303625106812,1.2426303625106812,1.2426303625106812,28496000
2000-09-22,1.2283200025558472,1.2283200025558472,1.2283200025558472,1.2283200025558472,39763200
2000-09-25,1.2402453422546387,1.2402453422546387,1.2402453422546387,1.2402453422546387,34928000
2000-09-26,1.2712516784667969,1.2712516784667969,1.2712516784667969,1.2712516784667969,34464000
2000-09-27,1.2688665390014648,1.2688665390014648,1.2688665390014648,1.2688665390014648,62380800
2000-09-28,1.2617108821868896,1.2617108821868896,1.2617108821868896,1.2617108821868896,22048000
2000-09-29,1.2497857809066772,1.2497857809066772,1.2497857809066772,1.2497857809066772,28652800
2000-10-02,1.2450153827667236,1.2450153827667236,1.2450153827667236,1.2450153827667236,24534400
2000-10-03,1.2500240802764893,1.2500240802764893,1.2500240802764893,1.2500240802764893,25948800
2000-10-04,1.2640957832336426,1.2640957832336426,1.2640957832336426,1.2640957832336426,21932800
2000-10-05,1.2640957832336426,1.2640957832336426,1.2640957832336426,1.2640957832336426,0
2000-10-06,1.2354754209518433,1.2354754209518433,1.2354754209518433,1.2354754209518433,37315200
2000-10-09,1.2378605604171753,1.2378605604171753,1.2378605604171753,1.2378605604171753,26342400
2000-10-10,1.2605187892913818,1.2605187892913818,1.2605187892913818,1.2605187892913818,40163200
2000-10-11,1.2640957832336426,1.2640957832336426,1.2640957832336426,1.2640957832336426,30969600
2000-10-12,1.2640957832336426,1.2640957832336426,1.2640957832336426,1.2640957832336426,0
2000-10-13,1.2793608903884888,1.2793608903884888,1.2793608903884888,1.2793608903884888,33702400
2000-10-16,1.2330900430679321,1.2330900430679321,1.2330900430679321,1.2330900430679321,61683200
2000-10-17,1.1806185245513916,1.1806185245513916,1.1806185245513916,1.1806185245513916,30995200
2000-10-18,1.1925435066223145,1.1925435066223145,1.1925435066223145,1.1925435066223145,97750400
2000-10-19,1.2118630409240723,1.2118630409240723,1.2118630409240723,1.2118630409240723,55462400
2000-10-20,1.1925435066223145,1.1925435066223145,1.1925435066223145,1.1925435066223145,26928000
2000-10-23,1.1436492204666138,1.1436492204666138,1.1436492204666138,1.1436492204666138,39004800
2000-10-24,1.1436492204666138,1.1436492204666138,1.1436492204666138,1.1436492204666138,0
2000-10-25,1.0923702716827393,1.0923702716827393,1.0923702716827393,1.0923702716827393,54582400
2000-10-26,1.1663076877593994,1.1663076877593994,1.1663076877593994,1.1663076877593994,48233600
2000-10-27,1.1775180101394653,1.1775180101394653,1.1775180101394653,1.1775180101394653,45820800
2000-10-30,1.2094773054122925,1.2094773054122925,1.2094773054122925,1.2094773054122925,25900800
2000-10-31,1.2078081369400024,1.2078081369400024,1.2078081369400024,1.2078081369400024,44307200
2000-11-01,1.220687985420227,1.220687985420227,1.220687985420227,1.220687985420227,31068800
2000-11-02,1.220687985420227,1.220687985420227,1.220687985420227,1.220687985420227,0
2000-11-03,1.194928526878357,1.194928526878357,1.194928526878357,1.194928526878357,31468800
2000-11-06,1.2209261655807495,1.2209261655807495,1.2209261655807495,1.2209261655807495,26361600
2000-11-07,1.2450153827667236,1.2450153827667236,1.2450153827667236,1.2450153827667236,33436800
2000-11-08,1.2283200025558472,1.2283200025558472,1.2283200025558472,1.2283200025558472,34857600
2000-11-09,1.1925435066223145,1.1925435066223145,1.1925435066223145,1.1925435066223145,52691200
2000-11-10,1.1961216926574707,1.1961216926574707,1.1961216926574707,1.1961216926574707,33510400
2000-11-13,1.211624264717102,1.211624264717102,1.211624264717102,1.211624264717102,29878400
2000-11-14,1.211624264717102,1.211624264717102,1.211624264717102,1.211624264717102,0
2000-11-15,1.211624264717102,1.211624264717102,1.211624264717102,1.211624264717102,0
2000-11-16,1.2402453422546387,1.2402453422546387,1.214009419485102,1.2237882733519865,23590400
2000-11-17,1.2402453422546387,1.2545558290409573,1.228319906271421,1.2521707782378564,24732800
2000-11-20,1.2309435606002808,1.2378603355530982,1.2147249598065721,1.2163945136249956,18204800
2000-11-21,1.2462081909179688,1.2545559605879877,1.2307050861206583,1.2330902281577105,29494400
2000-11-22,1.2426303625106812,1.2617111324018597,1.2426303625106812,1.2509782220840353,46486400
2000-11-23,1.2163946628570557,1.2426305897800323,1.2020841738052268,1.240245538599351,41798400
2000-11-24,1.2047075033187866,1.2283199066048642,1.1925435986454993,1.2283199066048642,25968000
2000-11-27,1.168692708015442,1.21615598251672,1.1591523229850393,1.2132938124172865,40777600
2000-11-28,1.1543827056884766,1.1758484445354431,1.1519975629384407,1.1591528092207628,41145600
2000-11-29,1.1539053916931152,1.175848153662036,1.1519972779651029,1.1591525224774086,37433600
2000-11-30,1.1305311918258667,1.1567671105162025,1.1257609999774851,1.1496118682355512,36176000
2000-12-01,1.1257612705230713,1.1472270025237206,1.1209910775283058,1.1446034828112701,21267200
2000-12-04,1.1233761310577393,1.13267804836117,1.1114506940359634,1.121229548754465,13091200
2000-12-05,1.1429336071014404,1.1615373469254529,1.1376864777523792,1.156767154894069,23529600
2000-12-06,1.063749074935913,1.1448420929106329,1.063749074935913,1.1395948708699524,69888000
2000-12-07,1.0768669843673706,1.0875998047494548,1.0494384432081578,1.0735277856216272,77657600
2000-12-08,1.0852152109146118,1.109066094670977,1.0756748210185054,1.089985405862665,59593600
2000-12-11,1.0709044933319092,1.1090658629762489,1.0637491569126987,1.1090658629762489,47737600
2000-12-12,1.0709044933319092,1.0709044933319092,1.0709044933319092,1.0709044933319092,0
2000-12-13,1.1138360500335693,1.1281465408156501,1.0737665666630856,1.0828299260164735,55424000
2000-12-14,1.1329163312911987,1.144841766357422,1.1090654611587525,1.1186058456052705,56918400
2000-12-15,1.1279082298278809,1.1376870877930212,1.1102585371429503,1.1283852583851919,29577600
2000-12-18,1.1138360500335693,1.1422185628443782,1.1042956621895945,1.1400719801286778,68486400
2000-12-19,1.1019107103347778,1.1209913967637661,1.1019107103347778,1.1150286765682142,36204800
2000-12-20,1.0830680131912231,1.1064418550917907,1.0794903462642196,1.1064418550917907,36201600
2000-12-21,1.0661343336105347,1.0971404588150526,1.0616026082683512,1.0971404588150526,43344000
2000-12-22,1.0732892751693726,1.0923699551978339,1.0613638387786017,1.0661340315316818,27811200
2000-12-25,1.0732892751693726,1.0732892751693726,1.0732892751693726,1.0732892751693726,0
2000-12-26,1.0661343336105347,1.0864075448255197,1.0661343336105347,1.073289579275595,10713600
2000-12-27,1.0804442167282104,1.0875994583653839,1.063987151864328,1.072096449982147,18809600
2000-12-28,1.091892957687378,1.0971401789624688,1.075674356458789,1.075674356458789,16169600
2000-12-29,1.091892957687378,1.091892957687378,1.091892957687378,1.091892957687378,0
2001-01-01,1.091892957687378,1.091892957687378,1.091892957687378,1.091892957687378,0
2001-01-02,1.1281462907791138,1.1393562303636886,1.0923699807693077,1.0923699807693077,32521600
2001-01-03,1.185388445854187,1.185388445854187,1.1114506824965054,1.1233761193944674,60508800
2001-01-04,1.1901589632034302,1.196121683277628,1.182288129033223,1.186104266241354,46118400
2001-01-05,1.1925435066223145,1.2187794273744659,1.1758478793328322,1.1925435066223145,41360000
2001-01-08,1.1779943704605103,1.1996986569682777,1.1710775968192617,1.1925434146769842,35968000
2001-01-09,1.2027994394302368,1.2092391855591045,1.1830031727025487,1.1925435575565424,43475200
2001-01-10,1.1973141431808472,1.2092395826727205,1.1830035612002696,1.1996991946856688,39264000
2001-01-11,1.211624264717102,1.2185410393493892,1.1925435855451507,1.194928636322699,34508800
2001-01-12,1.2187795639038086,1.2354751930635577,1.2140094621300452,1.2175870384603678,38777600
2001-01-15,1.2235502004623413,1.2330905894380355,1.2163949542225168,1.2283203949501884,9497600
2001-01-16,1.2505015134811401,1.2593263126727325,1.2235499964548486,1.2235499964548486,48595200
2001-01-17,1.2736369371414185,1.3070281121587124,1.262188435495848,1.262904023713621,75100800
2001-01-18,1.2939103841781616,1.2974880529703698,1.2640967808560843,1.2724445533927071,39398400
2001-01-19,1.3182377815246582,1.3234850027786915,1.2545559023418795,1.2998725981194033,60195200
2001-01-22,1.3022576570510864,1.3165682357451909,1.2974875551369136,1.311798042847156,31462400
2001-01-23,1.3308783769607544,1.3404187602729816,1.3070275096640245,1.3094126509840005,44608000
2001-01-24,1.3141833543777466,1.3428044264570191,1.3117983029477571,1.331117547072639,39036800
2001-01-25,1.3141833543777466,1.3141833543777466,1.3141833543777466,1.3141833543777466,0
2001-01-26,1.296295166015625,1.31179827290717,1.280792150107958,1.31179827290717,26076800
2001-01-29,1.297487497329712,1.3237234206242163,1.278406726587682,1.3237234206242163,26550400
2001-01-30,1.2986797094345093,1.3094126176415057,1.2877083325935066,1.2974871842968065,24995200
2001-01-31,1.3001112937927246,1.3211000914892073,1.2927175799900092,1.2986802993709743,34620800
2001-02-01,1.2831772565841675,1.307028135297568,1.2736369596891364,1.299872889880324,43728000
2001-02-02,1.2831772565841675,1.2962952216797612,1.2712518172274672,1.2712518172274672,17532800
2001-02-05,1.2784067392349243,1.287947124700322,1.2712514956278054,1.2831769319676232,21875200
2001-02-06,1.2929555177688599,1.311797725111123,1.2784064738965766,1.2951020995038498,25504000
2001-02-07,1.2905707359313965,1.29987256172393,1.2640962526856567,1.2915247926752098,29075200
2001-02-08,1.3287324905395508,1.3308790733588345,1.2998729478455349,1.309413336149882,28233600
2001-02-09,1.3358874320983887,1.34161168197438,1.3189533331487062,1.3287321879912983,23536000
2001-02-12,1.328969955444336,1.3523437874516722,1.323722737101367,1.335648167165343,18220800
2001-02-13,1.3594995737075806,1.3594995737075806,1.3237232691363283,1.3296859865648705,26681600
2001-02-14,1.3883594274520874,1.390506009865466,1.3451894014486132,1.349959503714905,42454400
2001-02-15,1.3812042474746704,1.402193044163768,1.3594999536090389,1.3594999536090389,37494400
2001-02-16,1.3454279899597168,1.3857359399954952,1.3242007236395767,1.3785806949751154,48470400
2001-02-19,1.321338415145874,1.3499593902739981,1.3194303016126065,1.3451892884085515,27600000
2001-02-20,1.340419054031372,1.3428041048902035,1.3239618937603173,1.3284936177694984,21920000
2001-02-21,1.33207106590271,1.3571145524303636,1.3117978626014992,1.3544909421477447,27328000
2001-02-22,1.3356494903564453,1.3404196853044985,1.3165688015481334,1.3356494903564453,32787200
2001-02-23,1.3284934759140015,1.3380337693144804,1.3117978487333528,1.334456193408244,22416000
2001-02-26,1.3284934759140015,1.3284934759140015,1.3284934759140015,1.3284934759140015,0
2001-02-27,1.3284934759140015,1.3284934759140015,1.3284934759140015,1.3284934759140015,0
2001-02-28,1.309651494026184,1.3833506986815014,1.307027883316094,1.3833506986815014,25795200
2001-03-01,1.333263874053955,1.340419117955539,1.2979645009695977,1.3106055258790539,19552000
2001-03-02,1.3475743532180786,1.3594997899722208,1.3189532868113647,1.3273011471295815,21686400
2001-03-05,1.3571147918701172,1.3678476125797638,1.3404191615673053,1.3499594567518653,20556800
2001-03-06,1.3583072423934937,1.3738102553313225,1.335887363430813,1.3571147169342546,26265600
2001-03-07,1.3666554689407349,1.3738107150745196,1.347574782256012,1.3714256633578883,17683200
2001-03-08,1.3666554689407349,1.378580909491673,1.347574782256012,1.3666554689407349,31801600
2001-03-09,1.3618848323822021,1.3666550252506933,1.347335876059903,1.3637929459231433,19254400
2001-03-12,1.3003497123718262,1.3618849223923999,1.3003497123718262,1.3003497123718262,20553600
2001-03-13,1.3117979764938354,1.3213383618073336,1.2998725403438915,1.3117979764938354,33062400
2001-03-14,1.3117979764938354,1.3213383618073336,1.2998725403438915,1.3117979764938354,33062400
2001-03-15,1.2008910179138184,1.2998721441857117,1.1877730603435726,1.2008910179138184,102425600
2001-03-16,1.2180639505386353,1.2450154597096998,1.173462848128497,1.191828029352401,61993600
2001-03-19,1.2185417413711548,1.235237379384187,1.1925442725893507,1.2330907960541702,31270400
2001-03-20,1.1901589632034302,1.2283203352847407,1.1830036263272825,1.223550141028605,65955200
2001-03-21,1.2140095233917236,1.2283200114028718,1.1782332123799897,1.1853884563855637,45635200
2001-03-22,1.142457127571106,1.1927824052654101,1.1162211063775345,1.142457127571106,65008000
2001-03-23,1.1565288305282593,1.1686927352912508,1.0973785875334388,1.1565288305282593,47078400
2001-03-26,1.1329163312911987,1.144841766357422,1.1162207040017165,1.1329163312911987,35705600
2001-03-27,1.1589137315750122,1.1682155559534873,1.120990846120106,1.1589137315750122,32537600
2001-03-28,1.152235746383667,1.180379784754961,1.1472269937364032,1.1496121357074487,15862400
2001-03-29,1.1209911108016968,1.1663078091212693,1.1090656734527424,1.1209911108016968,22044800
2001-03-30,1.1202754974365234,1.1236146049903482,1.087599736982421,1.1202754974365234,33091200
2001-04-02,1.0720967054367065,1.1255226073092728,1.0637488457177176,1.0720967054367065,31292800
2001-04-03,1.0720967054367065,1.0780594233857608,1.0637488457177176,1.0720967054367065,20960000
2001-04-04,1.1042956113815308,1.1138359987865574,1.0780596824935236,1.1042956113815308,31868800
2001-04-05,1.168692708015442,1.168692708015442,1.1305313498615408,1.168692708015442,42636800
2001-04-06,1.211624264717102,1.211624264717102,1.1615374705177477,1.211624264717102,28460800
2001-04-09,1.2192566394805908,1.2402454338363804,1.2092393161872435,1.2192566394805908,19420800
2001-04-10,1.2271279096603394,1.2450160713434817,1.214009942622814,1.2271279096603394,27180800
2001-04-11,1.208046555519104,1.2474004349180798,1.192543454220697,1.208046555519104,21728000
2001-04-12,1.1806185245513916,1.1877737701397748,1.151997451213975,1.1806185245513916,46268800
2001-04-13,1.1806185245513916,1.1806185245513916,1.1806185245513916,1.1806185245513916,0
2001-04-16,1.1589137315750122,1.1925434533192616,1.145080183844263,1.1589137315750122,29756800
2001-04-17,1.177040696144104,1.1806183639435421,1.1531898201048405,1.177040696144104,28473600
2001-04-18,1.2354754209518433,1.2354754209518433,1.1806184215802435,1.2354754209518433,43968000
2001-04-19,1.1925435066223145,1.228319811820984,1.1925435066223145,1.1925435066223145,32995200
2001-04-20,1.1519973278045654,1.1710780109908356,1.1329166446182952,1.1519973278045654,34720000
2001-04-23,1.2042309045791626,1.209239567265802,1.1329167372934659,1.1686930553132595,28342400
2001-04-24,1.235952377319336,1.2426305934319666,1.1996990351664387,1.2137710555351038,32963200
2001-04-25,1.2640957832336426,1.2760212151509411,1.2163940555644486,1.2256958779025293,62339200
2001-04-26,1.2831772565841675,1.3022579413581115,1.2640965718102235,1.2760220111669236,46521600
2001-04-27,1.2760217189788818,1.2998725922308234,1.273636668047232,1.2998725922308234,31142400
2001-04-30,1.2736369371414185,1.2879474277225615,1.2545561617213876,1.2741138746414271,23430400
2001-05-01,1.2736369371414185,1.2736369371414185,1.2736369371414185,1.2736369371414185,0
2001-05-02,1.2736369371414185,1.2736369371414185,1.2736369371414185,1.2736369371414185,0
2001-05-03,1.3284934759140015,1.3284934759140015,1.2760215437678977,1.2879469787563826,47171200
2001-05-04,1.3237234354019165,1.3428041153731003,1.3115595303527428,1.323484966707715,32300800
2001-05-07,1.2831772565841675,1.3356492079504247,1.2831772565841675,1.3165685231764808,13584000
2001-05-08,1.2879470586776733,1.2974874436540127,1.2640961872206795,1.2831768661895038,22355200
2001-05-09,1.2879470586776733,1.2879470586776733,1.2879470586776733,1.2879470586776733,0
2001-05-10,1.3666554689407349,1.3711871945797816,1.3261089528707668,1.3261089528707668,49811200
2001-05-11,1.3475743532180786,1.3690401757690793,1.3237234797097939,1.3690401757690793,26524800
2001-05-14,1.333263874053955,1.3594997986877169,1.311798051365341,1.3594997986877169,5980800
2001-05-15,1.3261085748672485,1.347574398133721,1.3237235238304692,1.3354104922719632,24659200
2001-05-16,1.3475743532180786,1.3523445461165078,1.316568235854081,1.3261085306670777,24569600
2001-05-17,1.3568763732910156,1.3857359125253128,1.3475745458505293,1.3475745458505293,20745600
2001-05-18,1.383111834526062,1.3916980703261863,1.359499435870165,1.359499435870165,30649600
2001-05-21,1.400284767150879,1.407201542330665,1.3714252319324278,1.3809656177655028,26534400
2001-05-22,1.4191268682479858,1.431052304115616,1.3928909457327416,1.4043393532476038,36704000
2001-05-23,1.423897385597229,1.4429780691411633,1.400046508421342,1.4095868047013713,40876800
2001-05-24,1.4072010517120361,1.4429773496369183,1.3785799951753641,1.4262817257418738,23408000
2001-05-25,1.3809653520584106,1.4119714635743246,1.3647467538530689,1.4072012715756044,14288000
2001-05-28,1.3738106489181519,1.392652865917414,1.3451896657612672,1.384066534576794,7734400
2001-05-29,1.376194715499878,1.392890336610197,1.364269284847338,1.364269284847338,25516800
2001-05-30,1.376194715499878,1.376194715499878,1.376194715499878,1.376194715499878,0
2001-05-31,1.4262819290161133,1.4286670704746685,1.3835888522383344,1.3952758179256455,26160000
2001-06-01,1.4370144605636597,1.4382069854876953,1.4072008825436666,1.4262815542796983,22905600
2001-06-04,1.4882943630218506,1.4997427700009294,1.440592621783764,1.440592621783764,29504000
2001-06-05,1.454903244972229,1.490441085579039,1.4429778085380305,1.490441085579039,27952000
2001-06-06,1.4188884496688843,1.4715988562290523,1.402431289360734,1.4549032272280245,38035200
2001-06-07,1.395276665687561,1.4358231852803895,1.395276665687561,1.407679135856185,32985600
2001-06-08,1.3785803318023682,1.4191268308814664,1.3642698455315585,1.397661010491399,17155200
2001-06-11,1.3976614475250244,1.4021931726820895,1.373810568959861,1.373810568959861,14409600
2001-06-12,1.376194715499878,1.4069623484195468,1.356159988364258,1.3835884242748109,53984000
2001-06-13,1.3883594274520874,1.434630183699615,1.3657010777517264,1.3761955210988532,39091200
2001-06-14,1.3883594274520874,1.3883594274520874,1.3883594274520874,1.3883594274520874,0
2001-06-15,1.3525828123092651,1.4019541058008085,1.3404189086741254,1.3952758913331906,18156800
2001-06-18,1.345189094543457,1.3547293878832896,1.3165680325562636,1.3547293878832896,29548800
2001-06-19,1.3618848323822021,1.3690401671768697,1.3449507341337268,1.3449507341337268,34457600
2001-06-20,1.3857357501983643,1.400046329262954,1.3690402110988062,1.3690402110988062,18460800
2001-06-21,1.3998078107833862,1.4072016147336364,1.3714253024946457,1.3714253024946457,25804800
2001-06-22,1.3642699718475342,1.4167419113385664,1.3547295861277606,1.3952760889610065,25600000
2001-06-25,1.333263874053955,1.3950376404757865,1.3237234881959348,1.3833506723489049,23216000
2001-06-26,1.321338415145874,1.342804146491967,1.3141830803799819,1.3239619347783254,24390400
2001-06-27,1.2786450386047363,1.3428038402972484,1.2760214285866764,1.3284933559963545,21324800
2001-06-28,1.2619495391845703,1.2879469913530885,1.2378602003051191,1.2831767991142702,39520000
2001-06-29,1.2879470586776733,1.2998724944061704,1.245015508251855,1.2640961872206795,35337600
2001-07-02,1.2640957832336426,1.2879466470682397,1.252170351316344,1.2855615970783099,23337600
2001-07-03,1.2342827320098877,1.264096324570513,1.2163945764735127,1.2285584822053475,24403200
2001-07-04,1.2342827320098877,1.2342827320098877,1.2342827320098877,1.2342827320098877,0
2001-07-05,1.2414376735687256,1.2617109661609647,1.216394280116046,1.2450153401978976,49251200
2001-07-06,1.2450153827667236,1.264096059812406,1.2318974229843074,1.2402451907593417,25840000
2001-07-09,1.2450153827667236,1.2450153827667236,1.2450153827667236,1.2450153827667236,0
2001-07-10,1.2774525880813599,1.2855618872549042,1.2569408259962864,1.259325876524569,38672000
2001-07-11,1.3001112937927246,1.3003498535189344,1.2617114574057662,1.2640965087646012,32553600
2001-07-12,1.2939103841781616,1.3070283514430965,1.280792416913227,1.2998731048425771,19961600
2001-07-13,1.2831772565841675,1.2996344211260982,1.2640965718102235,1.2855623990458365,13692800
2001-07-16,1.2431076765060425,1.297487737617554,1.240245596758239,1.2879473504797099,28064000
2001-07-17,1.2402453422546387,1.2640962142210739,1.2163944702882032,1.2497857274347552,78086400
2001-07-18,1.2023224830627441,1.252170810391989,1.1925436289447515,1.252170810391989,98438400
2001-07-19,1.2128164768218994,1.252170441372865,1.1925432774979667,1.2402450085978853,106329600
2001-07-20,1.2640957832336426,1.2640957832336426,1.1973133826935358,1.221164246528133,26937600
2001-07-23,1.2891396284103394,1.2998725391320545,1.2643346994054552,1.2712514742021002,38976000
2001-07-24,1.2760217189788818,1.2998725922308234,1.2664813332845608,1.2879471556048527,35964800
2001-07-25,1.2903324365615845,1.2951026302591184,1.2760219464528604,1.2760219464528604,29888000
2001-07-26,1.2731600999832153,1.306789839788144,1.2731600999832153,1.3022581140021297,23657600
2001-07-27,1.2760217189788818,1.2927173484520131,1.2664813332845608,1.2867546301390278,17523200
2001-07-30,1.2831772565841675,1.2996344211260982,1.2795996793674864,1.287947450523624,21692800
2001-07-31,1.2927170991897583,1.2939096244256398,1.2760214729358845,1.2879469072623881,21091200
2001-08-01,1.2705365419387817,1.2927178702959479,1.266481844537545,1.2927178702959479,16336000
2001-08-02,1.2376220226287842,1.2831771951510333,1.2259351435697103,1.2831771951510333,24182400
2001-08-03,1.26218843460083,1.2636195200514817,1.2414381959777228,1.2521711093979093,21552000
2001-08-06,1.2760217189788818,1.287708686905232,1.2643347510525316,1.2712515261317212,18819200
2001-08-07,1.2638574838638306,1.276021386015388,1.259325760898793,1.276021386015388,23920000
2001-08-08,1.2617108821868896,1.2784064160549315,1.2569406906600908,1.2617108821868896,28979200
2001-08-09,1.2640957832336426,1.268865974197327,1.252170351316344,1.2552709890903126,28003200
2001-08-10,1.2733981609344482,1.2757833029484267,1.2617112835094804,1.266481385569708,24134400
2001-08-13,1.2664815187454224,1.2760219058368174,1.2640964674645108,1.2686281012917924,21443200
2001-08-14,1.2831772565841675,1.287947450523624,1.2485934642529604,1.2485934642529604,26512000
2001-08-15,1.295340895652771,1.3046427212082328,1.276737153557991,1.2879470925524483,42790400
2001-08-16,1.294864296913147,1.3046431540728627,1.2831773256813468,1.2855624682714524,24953600
2001-08-17,1.2545558214187622,1.2972489038154202,1.2457310243202768,1.271251449890602,36291200
2001-08-20,1.2462081909179688,1.2605186792048202,1.2283200350674714,1.235236810499125,38704000
2001-08-21,1.2454925775527954,1.2640962287861344,1.23809877440382,1.2497857418349285,29315200
2001-08-22,1.2700588703155518,1.271251395658984,1.25932596025696,1.266481203301404,34960000
2001-08-23,1.264335036277771,1.2736369553709201,1.2509786024732354,1.2533636539429365,28947200
2001-08-24,1.3323099613189697,1.3323099613189697,1.2593262472706415,1.2593262472706415,37532800
2001-08-27,1.3368415832519531,1.3499595468713572,1.3141832328272343,1.3296863386399027,25913600
2001-08-28,1.3356494903564453,1.3423277086933791,1.3237240484782629,1.328494243426316,18188800
2001-08-29,1.333263874053955,1.3594997986877169,1.328493681124945,1.340419117955539,14563200
2001-08-30,1.3261085748672485,1.3404191540395185,1.3165682797362668,1.3380340120188743,18246400
2001-08-31,1.3117979764938354,1.3237234126437796,1.2951023476871426,1.3237234126437796,29907200
2001-09-03,1.3070279359817505,1.3094130780796964,1.2903323052316016,1.3046428848676728,14790400
2001-09-04,1.3523447513580322,1.3547298026772885,1.3034504714422752,1.3189534869851918,23164800
2001-09-05,1.3833507299423218,1.3916984996777375,1.323723543306877,1.3571148042162726,42838400
2001-09-06,1.331117033958435,1.3785802124000004,1.3251543166980684,1.3594995353635961,16166400
2001-09-07,1.331117033958435,1.331117033958435,1.331117033958435,1.331117033958435,0
2001-09-10,1.3094128370285034,1.3308785660551594,1.307027695369641,1.3189531307124,24960000
2001-09-11,1.2879470586776733,1.4072014159626431,1.2402453157636855,1.2998724944061704,51689600
2001-09-12,1.318953275680542,1.3354104364920458,1.2879471585782092,1.318953275680542,32572800
2001-09-13,1.2402453422546387,1.3189532015471042,1.2211646628782615,1.3117979581539447,30736000
2001-09-14,1.2163946628570557,1.2354753452541176,1.14484203563017,1.2163946628570557,29270400
2001-09-17,1.318953275680542,1.318953275680542,1.2140094877200418,1.2402454119642015,35782400
2001-09-18,1.3475743532180786,1.3571147390149372,1.2760217326932248,1.280791925591654,40947200
2001-09-19,1.3380337953567505,1.3547294228623477,1.3094128236144127,1.3382723550121185,54476800
2001-09-20,1.2831772565841675,1.3261088200715119,1.2640965718102235,1.3094132777592369,44828800
2001-09-21,1.266720175743103,1.2757835350775721,1.1925439288134834,1.204469368101618,64665600
2001-09-24,1.266720175743103,1.266720175743103,1.266720175743103,1.266720175743103,0
2001-09-25,1.173463225364685,1.2187798393438496,1.1522359583290278,1.2175873136309021,77228800
2001-09-26,1.1639225482940674,1.1877734205582238,1.152951168888681,1.1830032279086211,41785600
2001-09-27,1.1639225482940674,1.1877734205582238,1.152951168888681,1.1830032279086211,41785600
2001-09-28,1.2235502004623413,1.235475641190013,1.2092397079826922,1.2187800059744942,35132800
2001-10-01,1.179425597190857,1.220926062062947,1.175847930122915,1.2113857681881903,23491200
2001-10-02,1.173463225364685,1.183003522052145,1.1603452605545026,1.1686930315290152,23139200
2001-10-03,1.1782331466674805,1.1801411691700827,1.1462729736401287,1.1639225684705992,31619200
2001-10-04,1.1973141431808472,1.2092395826727205,1.1830035612002696,1.202084337174373,38275200
2001-10-05,1.1985063552856445,1.206854124351802,1.1877734443549715,1.2044690734711454,24464000
2001-10-08,1.195167064666748,1.206853939569987,1.1794254947065776,1.180618019964318,14188800
2001-10-09,1.213771104812622,1.2199723837265748,1.1927823077701174,1.2044692774255674,23504000
2001-10-10,1.2521708011627197,1.2545558520094866,1.2137708820363124,1.2140094417113039,19126400
2001-10-11,1.2760217189788818,1.2760217189788818,1.2524093144265607,1.2593260895057503,30300800
2001-10-12,1.2760217189788818,1.2760217189788818,1.2760217189788818,1.2760217189788818,0
2001-10-15,1.3120365142822266,1.3189532894495912,1.283176979115603,1.3165682384875368,57232000
2001-10-16,1.2889009714126587,1.3165679755732453,1.2889009714126587,1.307027591662487,33440000
2001-10-17,1.2841312885284424,1.312990829372768,1.281984705846739,1.3117983036571284,42982400
2001-10-18,1.247877597808838,1.2760216336426553,1.2354751336292018,1.27125144111451,36092800
2001-10-19,1.2426303625106812,1.2521707474562704,1.221164632858886,1.240245311766211,52867200
2001-10-22,1.2736369371414185,1.2760219885769823,1.230705283430229,1.24978605885026,39158400
2001-10-23,1.2784067392349243,1.2877086560064235,1.2688664447533853,1.2784067392349243,36684800
2001-10-24,1.2636194229125977,1.2807920830647732,1.25455606438963,1.2664815026100025,27235200
2001-10-25,1.2497857809066772,1.2688664610994187,1.2330901516190809,1.247400639017672,25059200
2001-10-26,1.2569409608840942,1.2807918326618422,1.2452539936801013,1.2497857175475409,33587200
2001-10-29,1.2330900430679321,1.277214117815816,1.2285583193696883,1.2426303368325236,29628800
2001-10-30,1.2163946628570557,1.2376219277102791,1.2092394183311412,1.2330902940734363,20393600
2001-10-31,1.2378605604171753,1.2519325815743327,1.206854347336612,1.2402456117385068,36697600
2001-11-01,1.2140095233917236,1.2378603973995466,1.1996989443967117,1.218779625406197,36230400
2001-11-02,1.2140095233917236,1.2140095233917236,1.2140095233917236,1.2140095233917236,0
2001-11-05,1.2092397212982178,1.2521712901937978,1.206854578536084,1.2426309011130496,39996800
2001-11-06,1.179425597190857,1.2330900573068668,1.179425597190857,1.2330900573068668,70524800
2001-11-07,1.1925435066223145,1.1996987494652787,1.1758478793328322,1.1806180715560914,57398400
2001-11-08,1.2318977117538452,1.2569411119332252,1.20446916951975,1.2080468371098898,56294400
2001-11-09,1.2900937795639038,1.2974875832653423,1.240245449215688,1.2519324175200437,55292800
2001-11-12,1.2309435606002808,1.2831769393135177,1.2259348991450099,1.2688664520173556,38166400
2001-11-13,1.2330900430679321,1.2640961570245952,1.2116242228758605,1.2640961570245952,70003200
2001-11-14,1.1784716844558716,1.2128169103711224,1.1770405992571205,1.1949287548141214,72988800
2001-11-15,1.1784716844558716,1.1784716844558716,1.1784716844558716,1.1784716844558716,0
2001-11-16,1.0923702716827393,1.1329167853553936,1.0892696318473312,1.1209913455095473,94425600
2001-11-19,1.1255227327346802,1.1376867296572348,1.0971402248884956,1.111450713167408,63971200
2001-11-20,1.1448419094085693,1.1529512099062345,1.1209910362958908,1.1424568584908457,46310400
2001-11-21,1.167262077331543,1.1684546941624696,1.147465893515843,1.1493739166743238,25865600
2001-11-22,1.2140095233917236,1.2140095233917236,1.1856269250927418,1.18681945059636,35689600
2001-11-23,1.1918283700942993,1.1973140609658135,1.1689314586943962,1.1758482349608657,36771200
2001-11-26,1.1739403009414673,1.191351431803845,1.169170106914432,1.1782334664674106,42128000
2001-11-27,1.1782331466674805,1.194213187689227,1.1639225684705992,1.1901585830062855,36604800
2001-11-28,1.1543827056884766,1.171078250019264,1.1472273684222616,1.161537951970799,57350400
2001-11-29,1.1519973278045654,1.1734631532540407,1.1453191114353394,1.1734631532540407,39324800
2001-11-30,1.1806185245513916,1.1889662959071914,1.1474658169042387,1.149612399679142,38652800
2001-12-03,1.225696086883545,1.2259346465135073,1.1612987253536267,1.1686925271571709,41756800
2001-12-04,1.2092397212982178,1.237860797556569,1.1973142804392292,1.2235502139354466,51075200
2001-12-05,1.2380988597869873,1.2426304930711514,1.2199722356664673,1.2366677745996317,53452800
2001-12-06,1.211624264717102,1.2402453289669566,1.2042305527163895,1.2285583617957179,20790400
2001-12-07,1.1896816492080688,1.2128169356754595,1.1758480982831085,1.1949287797452381,19670400
2001-12-10,1.1710782051086426,1.1748943423784592,1.1570061818667148,1.1603453815887075,31552000
2001-12-11,1.1591527462005615,1.1853887691212137,1.1567676945640877,1.1853887691212137,35894400
2001-12-12,1.1555747985839844,1.1686927603503285,1.1460344131263567,1.1543822731477456,49542400
2001-12-13,1.1291006803512573,1.1567676979410064,1.1291006803512573,1.1443652292305826,27708800
2001-12-14,1.1257612705230713,1.1376867075180532,1.1209910775283058,1.1281463215285221,11177600
2001-12-17,1.1233761310577393,1.1496121470959644,1.120514051647995,1.1422183433882724,39363200
2001-12-18,1.148419737815857,1.1615377016706352,1.1305315804728304,1.1353016829772056,28460800
2001-12-19,1.1708394289016724,1.1803798150630924,1.130531483886597,1.1496121652255715,36774400
2001-12-20,1.1353014707565308,1.1639225353520433,1.131008306518011,1.162730009948867,38003200
2001-12-21,1.1512818336486816,1.1615377179477804,1.140071892441789,1.1543824731070749,24630400
2001-12-24,1.1512818336486816,1.1512818336486816,1.1512818336486816,1.1512818336486816,0
2001-12-25,1.1512818336486816,1.1512818336486816,1.1512818336486816,1.1512818336486816,0
2001-12-26,1.1782331466674805,1.1782331466674805,1.1512816350663007,1.1663077103286754,19299200
2001-12-27,1.2092397212982178,1.2140099158385917,1.1925440858988552,1.1925440858988552,33216000
2001-12-28,1.2199723720550537,1.2283201424548869,1.2068543171640675,1.2175872298094772,21328000
2001-12-31,1.2199723720550537,1.2199723720550537,1.2199723720550537,1.2199723720550537,0
2002-01-01,1.2199723720550537,1.2199723720550537,1.2199723720550537,1.2199723720550537,0
2002-01-02,1.222357153892517,1.238337193988228,1.219972103156512,1.2307049224523878,23920000
2002-01-03,1.2307053804397583,1.2402457689017885,1.2259352771926306,1.237622157525536,39043200
2002-01-04,1.2230726480484009,1.230704919566343,1.2068540483268104,1.2163944332161647,21500800
2002-01-07,1.2497857809066772,1.259326075511118,1.2163945223314847,1.2163945223314847,40406400
2002-01-08,1.2342827320098877,1.2497858365349586,1.2194952155752996,1.2194952155752996,34406400
2002-01-09,1.221164584159851,1.2402452623062543,1.2116241995947246,1.2235496348092076,23942400
2002-01-10,1.211624264717102,1.2223571751837794,1.2044690214006022,1.2163944572560537,28774400
2002-01-11,1.1973141431808472,1.228320267662941,1.1925439491873213,1.2235500736694152,18777600
2002-01-14,1.1543827056884766,1.2013688805655245,1.1446038478730614,1.1791875534016008,21456000
2002-01-15,1.1515203714370728,1.1758482781414463,1.141264486522958,1.159152645189361,23222400
2002-01-16,1.1462730169296265,1.1567673685499094,1.1329164949715609,1.1329164949715609,20691200
2002-01-17,1.1675007343292236,1.1710783121683002,1.1496125721821484,1.1570062876399116,19884800
2002-01-18,1.1670231819152832,1.171077786509703,1.1567672996091125,1.168692735687557,7692800
2002-01-21,1.1567671298980713,1.1627298470624945,1.1472267460414571,1.159152180370303,5014400
2002-01-22,1.1472270488739014,1.1722705403622597,1.1426954153869124,1.1722705403622597,18508800
2002-01-23,1.1376867294311523,1.1567674107938657,1.1376867294311523,1.142456922517797,17168000
2002-01-24,1.1202754974365234,1.1567673028231196,1.1042953657354024,1.144841866711541,39424000
2002-01-25,1.1202754974365234,1.1202754974365234,1.1202754974365234,1.1202754974365234,0
2002-01-28,1.1615372896194458,1.1627298148224956,1.132916229827047,1.132916229827047,33878400
2002-01-29,1.141741156578064,1.1675001406434153,1.1293386928781375,1.1496119875926496,26940800
2002-01-30,1.1391175985336304,1.1448418478055546,1.1257611685388997,1.1338704686002101,20822400
2002-01-31,1.168692708015442,1.168692708015442,1.1281462081120128,1.1424567856576167,40956800
2002-02-01,1.1496124267578125,1.1615378666806446,1.141264564221498,1.1472272841829143,39302400
2002-02-04,1.1336321830749512,1.1496123183766194,1.1329166858618793,1.137925348321138,23724800
2002-02-05,1.1376867294311523,1.1448419735691866,1.1293388687835577,1.1398333117709492,25769600
2002-02-06,1.1612991094589233,1.1615376691677906,1.1376867933778312,1.1376867933778312,25344000
2002-02-07,1.1519973278045654,1.1615377148896375,1.1472271342620293,1.1567675213471016,18947200
2002-02-08,1.1343474388122559,1.168692659731821,1.1341088791552316,1.1448417891250493,11820800
2002-02-11,1.1343474388122559,1.1343474388122559,1.1343474388122559,1.1343474388122559,0
2002-02-12,1.1343474388122559,1.1343474388122559,1.1343474388122559,1.1343474388122559,0
2002-02-13,1.1851497888565063,1.1851497888565063,1.149612040769431,1.149612040769431,36764800
2002-02-14,1.1889656782150269,1.1949283949382392,1.1734626693249766,1.1782328609003136,31785600
2002-02-15,1.2039918899536133,1.2039918899536133,1.1889658165869086,1.1975521442250254,25017600
2002-02-18,1.1830034255981445,1.1973140059383676,1.1758481809199692,1.1830034255981445,38192000
2002-02-19,1.194928526878357,1.2049459393910391,1.1770403747335683,1.184195708378561,30416000
2002-02-20,1.204469084739685,1.204469084739685,1.1782331608715724,1.1875349867705605,27542400
2002-02-21,1.211624264717102,1.2235497005725535,1.2025609079914794,1.2049460497528828,32355200
2002-02-22,1.2378605604171753,1.2450158053650453,1.2092394896418193,1.2116245409631505,54614400
2002-02-25,1.2595651149749756,1.268866944425621,1.2426309195561165,1.255748977482816,35603200
2002-02-26,1.2831772565841675,1.2903325020014111,1.261711520332436,1.2664816232880107,46694400
2002-02-27,1.3165678977966309,1.3210995298454193,1.285800257035078,1.299872272431024,49126400
2002-02-28,1.3165678977966309,1.3165678977966309,1.3165678977966309,1.3165678977966309,0
2002-03-01,1.383111834526062,1.3833503031661327,1.3451889518861195,1.3451889518861195,49804800
2002-03-04,1.3833507299423218,1.3928911161975395,1.354729662160535,1.3594998552881439,40256000
2002-03-05,1.3592610359191895,1.4000459992202066,1.357114454114723,1.3809653226159742,47558400
2002-03-06,1.3327869176864624,1.3571148210536172,1.3165683154416923,1.3237235597299455,46963200
2002-03-07,1.3475743532180786,1.3690401757690793,1.3356489164639362,1.3475743532180786,36435200
2002-03-08,1.345189094543457,1.3547293878832896,1.3308785180579363,1.3547293878832896,24204800
2002-03-11,1.3621236085891724,1.366893802215931,1.3451895076488616,1.3642701911720199,27676800
2002-03-12,1.3833507299423218,1.3928911161975395,1.3594998552881439,1.3928911161975395,59843200
2002-03-13,1.3833507299423218,1.390505974141802,1.366655099487624,1.379534593637008,30096000
2002-03-14,1.3976614475250244,1.4021931726820895,1.380965905316515,1.3928913445990967,34009600
2002-03-15,1.4310524463653564,1.4405928324013377,1.401238853732745,1.4107792397687262,56652800
2002-03-18,1.4358223676681519,1.449894384367109,1.431052175552873,1.4453626609148629,28646400
2002-03-19,1.4370144605636597,1.444169701091694,1.427474079203734,1.4429771761676582,23840000
2002-03-20,1.423897385597229,1.44273960040231,1.423897385597229,1.4358228241851725,26105600
2002-03-21,1.4024323225021362,1.426283212650077,1.3976621262757631,1.41912796380248,27715200
2002-03-22,1.3845432996749878,1.4119718427963999,1.383350774100985,1.4005234335150076,33356800
2002-03-25,1.3523447513580322,1.3568763852581693,1.3246777375288326,1.330878925549224,26614400
2002-03-26,1.3692784309387207,1.3761952050136117,1.3523443352247584,1.3690399622737253,24380800
2002-03-27,1.3857357501983643,1.4024313802817867,1.3690402110988062,1.3761954551391689,26403200
2002-03-28,1.3773878812789917,1.3976610864280832,1.3714251631782168,1.3833505993797666,18848000
2002-03-29,1.3773878812789917,1.3773878812789917,1.3773878812789917,1.3773878812789917,0
2002-04-01,1.404816746711731,1.4191272370786363,1.385735971577352,1.409586849511447,36041600
2002-04-02,1.3857357501983643,1.419127010365209,1.3838277275800708,1.4093481556138117,35206400
2002-04-03,1.3659391403198242,1.3857353122749219,1.3475739621302543,1.3547292039094,42499200
2002-04-04,1.3812042474746704,1.4000464616502935,1.3711869230677047,1.3857358812325062,27107200
2002-04-05,1.3575913906097412,1.381203790444796,1.3547293118667731,1.373809988459632,34339200
2002-04-08,1.3714255094528198,1.3905061939962569,1.3714255094528198,1.3797732805081109,16339200
2002-04-09,1.3308783769607544,1.3714248695619626,1.3239616036085815,1.3428038106091191,47139200
2002-04-10,1.3335020542144775,1.3404188279156974,1.3120362361706372,1.3308784441220256,23235200
2002-04-11,1.3284934759140015,1.3499592043029653,1.3203841764824777,1.3380337693144804,23510400
2002-04-12,1.3172836303710938,1.330878619933501,1.3051197258619391,1.330878619933501,32979200
2002-04-15,1.3308783769607544,1.3451889519290952,1.324915660136572,1.3380336189530055,65100800
2002-04-16,1.3380337953567505,1.3430425472971248,1.3237233094855816,1.3430425472971248,35900800
2002-04-17,1.3523447513580322,1.3618850476189326,1.3385111989514944,1.3475745577356442,45740800
2002-04-18,1.345189094543457,1.3523443372942934,1.3356487102197767,1.3475741451324532,30310400
2002-04-19,1.3337411880493164,1.349959793997031,1.3311176676322671,1.3404194964291265,14876800
2002-04-22,1.3284934759140015,1.3356487187103228,1.3117978487333528,1.3194301198472753,28240000
2002-04-23,1.331833004951477,1.3470975520136799,1.3117982641863666,1.3428043867794506,28124800
2002-04-24,1.346381664276123,1.3475741896099813,1.3261083696651315,1.3428039972906978,17555200
2002-04-25,1.3191914558410645,1.3358869895656729,1.3046424127520473,1.3189528962256645,27958400
2002-04-26,1.2903324365615845,1.324200729928585,1.2784069978096886,1.323962170202576,53616000
2002-04-29,1.3117979764938354,1.3165681691505846,1.2879471041939476,1.2927172968506966,24937600
2002-04-30,1.3098896741867065,1.3189530298294516,1.3034500196599563,1.304642544906249,33731200
2002-05-01,1.3098896741867065,1.3098896741867065,1.3098896741867065,1.3098896741867065,0
2002-05-02,1.2640957832336426,1.3129900358978015,1.260995145459674,1.3129900358978015,38918400
2002-05-03,1.2972491979599,1.2972491979599,1.254556105882806,1.2712517381402932,35990400
2002-05-06,1.2664815187454224,1.2831771506634266,1.2569412226379015,1.2676741353697525,21129600
2002-05-07,1.2640957832336426,1.2951018880218537,1.2569405422800286,1.2640957832336426,21667200
2002-05-08,1.2879470586776733,1.3034501615182612,1.2640961872206795,1.2736365721970186,28915200
2002-05-09,1.2736369371414185,1.2951026730131332,1.2679126863186332,1.2951026730131332,20361600
2002-05-10,1.2402453422546387,1.2826998652400596,1.2388142571824643,1.2712514576142333,30678400
2002-05-13,1.2326130867004395,1.2407223869149366,1.218541068415984,1.2211646789241828,25337600
2002-05-14,1.2354754209518433,1.2617114404661742,1.2333288383641605,1.2545561045179812,27664000
2002-05-15,1.2402453422546387,1.2521707782378564,1.2330900988614792,1.245015534844697,34886400
2002-05-16,1.2879470586776733,1.2879470586776733,1.250262638103373,1.256940943980352,22627200
2002-05-17,1.2900937795639038,1.292001802174165,1.2736367092419636,1.2807919532522045,27001600
2002-05-20,1.3117979764938354,1.3129905019120585,1.2879471041939476,1.3058352584188635,19696000
2002-05-21,1.3237234354019165,1.3237234354019165,1.3117979990469444,1.3189532426631558,19699200
2002-05-22,1.3141833543777466,1.3332641297531815,1.3141833543777466,1.316568496791616,29148800
2002-05-23,1.342804193496704,1.342804193496704,1.3117980753666292,1.321338461399205,25276800
2002-05-24,1.3165678977966309,1.352344198872714,1.3165678977966309,1.3404187651806863,25536000
2002-05-27,1.333263874053955,1.333263874053955,1.3141831023379147,1.3141831023379147,8531200
2002-05-28,1.3308783769607544,1.3428038106091191,1.323723134968503,1.3332635182807302,28678400
2002-05-29,1.3194301128387451,1.326108327281992,1.3163294742827314,1.3237232766905032,15724800
2002-05-30,1.3194301128387451,1.3194301128387451,1.3194301128387451,1.3194301128387451,0
2002-05-31,1.3003497123718262,1.3213385077900697,1.3003497123718262,1.3165683146063052,19068800
2002-06-03,1.2998727560043335,1.3122752225760175,1.295341122269705,1.307028000684647,12784000
2002-06-04,1.3239619731903076,1.3239619731903076,1.292717386539375,1.2998726305290005,13699200
2002-06-05,1.3129905462265015,1.3284936501382132,1.31179802076803,1.3213384064035234,27132800
2002-06-06,1.2869932651519775,1.3168068605696042,1.2843696541978067,1.3141832496154333,17350400
2002-06-07,1.2760217189788818,1.2891396810706774,1.264096282352911,1.2855621046732029,29232000
2002-06-10,1.2831772565841675,1.287947450523624,1.2691052345039058,1.28079220510638,12428800
2002-06-11,1.2581342458724976,1.2879478535945947,1.245016276671557,1.2562261313060064,22112000
2002-06-12,1.2428690195083618,1.2643347508412048,1.24263045982492,1.2640962821416242,23478400
2002-06-13,1.2249810695648193,1.2688666873243772,1.2178258245898224,1.24740086141551,29433600
2002-06-14,1.179425597190857,1.2476391032735128,1.1591523021122747,1.1853883149815247,50672000
2002-06-17,1.1875345706939697,1.1973134215441068,1.1794252730877224,1.1853879892398504,28860800
2002-06-18,1.174655556678772,1.190158661333053,1.1663077870857683,1.1877735193180057,33993600
2002-06-19,1.168692708015442,1.1753709229464109,1.1496120289384912,1.1639225155002406,26118400
2002-06-20,1.0983327627182007,1.1651151937410131,1.0780595555986587,1.161537617123141,54579200
2002-06-21,1.0265414714813232,1.1088269915664746,0.9731154823962632,1.1019102173977042,79337600
2002-06-24,1.0458606481552124,1.06136375056829,0.9943427708681057,1.0303576367259866,64409600
2002-06-25,1.0971399545669556,1.1019101464792327,1.0518232678760875,1.0661338436129189,57148800
2002-06-26,1.1531896591186523,1.1653536551515413,1.0852147082896568,1.113835773738024,38272000
2002-06-27,1.1806185245513916,1.1853887186049417,1.156767645267525,1.179425998783975,39865600
2002-06-28,1.1651151180267334,1.1884890538004502,1.1572443771917966,1.1806182219816528,24140800
2002-07-01,1.1448419094085693,1.1806182190775871,1.1386407224321715,1.1806182190775871,19651200
2002-07-02,1.129815936088562,1.1448420129844663,1.1109738137725995,1.135301626482715,28307200
2002-07-03,1.1209911108016968,1.1567674228485594,1.1019104292401432,1.1186060597254524,29382400
2002-07-04,1.0995255708694458,1.1231379829455326,1.0995255708694458,1.1231379829455326,9654400
2002-07-05,1.1073962450027466,1.1138359928190562,1.0899851154181508,1.1138359928190562,12435200
2002-07-08,1.0930852890014648,1.1112119080663332,1.0852144591420385,1.1038181064696453,20195200
2002-07-09,1.0930852890014648,1.0930852890014648,1.0930852890014648,1.0930852890014648,0
2002-07-10,1.063749074935913,1.116221022391092,1.063749074935913,1.1021490013597106,20556800
2002-07-11,1.0852152109146118,1.0852152109146118,1.0542090802281174,1.0685195740883762,31984000
2002-07-12,1.0852152109146118,1.0995257047748705,1.0613643271582467,1.0852152109146118,21184000
2002-07-15,1.063749074935913,1.0852149005715375,1.0482460595180731,1.0589789723358853,20288000
2002-07-16,1.0663727521896362,1.0732895287667086,1.0496771191009335,1.0661342834383734,29740800
2002-07-17,1.0899852514266968,1.0995255489871727,1.081637388704406,1.0876001087986615,21190400
2002-07-18,1.0649415254592896,1.1066805535861666,1.0649415254592896,1.1019103607463228,25139200
2002-07-19,1.0685192346572876,1.0685192346572876,1.0422833072530806,1.0613639900001286,19084800
2002-07-22,0.9874264001846313,1.0208175752877213,0.9778860124501025,1.0181939641115318,74355200
2002-07-23,0.961190402507782,1.0062685491198797,0.951650105527843,0.9898114754153642,46160000
2002-07-24,1.0017366409301758,1.0136620771317255,0.9254138310434861,0.9301840237208775,65446400
2002-07-25,0.9695383310317993,0.9850413488034552,0.9537967535035967,0.973115908525002,54368000
2002-07-26,0.9373394846916199,0.994581628131791,0.9277991881075106,0.9778859953797512,46755200
2002-07-29,0.9230287671089172,0.9599976006127615,0.9182585744991633,0.9375778136259313,66630400
2002-07-30,0.9373394846916199,0.951650066043602,0.9060948928250224,0.9421096784756139,73964800
2002-07-31,0.9859952330589294,0.9945815631120203,0.9516500038304389,0.9657220245321438,101824000
2002-08-01,1.0017366409301758,1.0041216917769427,0.948549206389327,0.9802708193738432,54163200
2002-08-02,1.0279728174209595,1.041090873261381,1.0065070815604045,1.0255877659866357,47680000
2002-08-05,0.9898116588592529,1.031789173515308,0.9755011652452091,1.006507295398237,35920000
2002-08-06,0.9874264001846313,0.9921965030680153,0.9707307671411463,0.980509623626292,33139200
2002-08-07,1.0069841146469116,1.0069841146469116,0.9755009624537526,0.9943430872323495,39420800
2002-08-08,1.0565937757492065,1.0637490202653848,1.0208174621844441,1.0327429000393649,60851200
2002-08-09,1.0732892751693726,1.1019103407039943,1.03751296599706,1.0434756841924455,85497600
2002-08-12,1.0303579568862915,1.0730510507190485,1.0208175692085775,1.0613640803630426,18553600
2002-08-13,0.9755009412765503,1.0232026970165502,0.9659605537349988,1.0024523677612576,45177600
2002-08-14,0.9635754227638245,0.9921964010570329,0.9444946492565242,0.9850411564837308,55670400
2002-08-15,0.9778861999511719,0.9826563947330791,0.9542737858218748,0.9564203689245382,21689600
2002-08-16,0.9697769284248352,0.989811674389177,0.9399633237745588,0.9564204007873071,34889600
2002-08-19,0.9516502618789673,0.9826563913797073,0.9456875411679058,0.9659607551919557,40080000
2002-08-20,0.9397244453430176,0.9659603696054229,0.9351927211818641,0.9516498820048129,27897600
2002-08-21,0.9588049054145813,0.9683451979607728,0.9468794714939618,0.9540347136495654,43916800
2002-08-22,0.9850406646728516,0.9874258056623471,0.9444941776896858,0.9468793186791812,33286400
2002-08-23,0.9833711981773376,0.9976817724246166,0.9735923467177554,0.9850407515252785,18556800
2002-08-26,1.0179553031921387,1.022009908074366,0.9898112647705559,1.000067147804719,27859200
2002-08-27,1.0422831773757935,1.0518234720685802,1.0258260166327695,1.0489613927591301,43555200
2002-08-28,1.0403751134872437,1.0551627210900074,1.0320273438597682,1.0494384712141207,29161600
2002-08-29,1.0398979187011719,1.0446681110038811,1.014854522841762,1.036320342712028,30003200
2002-08-30,1.049438714981079,1.058979103329007,1.0398983266331512,1.0422834692120764,43564800
2002-09-02,1.0518230199813843,1.054208160867312,1.0422827293891384,1.0494379700792782,8966400
2002-09-03,1.0568320751190186,1.0780593347142706,1.032742645635261,1.048722775735949,49984000
2002-09-04,1.0804442167282104,1.0875994583653839,1.0494381089779028,1.0565933506150762,61276800
2002-09-05,1.0732892751693726,1.0959476225086089,1.0589787878939911,1.0802060501121458,25244800
2002-09-06,1.0835453271865845,1.1066807065173747,1.0780596365070527,1.092370126020277,30960000
2002-09-09,1.0911775827407837,1.0992868842628023,1.0737664540872467,1.0804446702875425,22172800
2002-09-10,1.1114505529403687,1.1245686047861125,1.089984823616506,1.089984823616506,53289600
2002-09-11,1.1329163312911987,1.1388790488243103,1.1126431280721591,1.1353013819109037,23248000
2002-09-12,1.1305311918258667,1.137686434106518,1.1214678364123258,1.1329162422581365,22329600
2002-09-13,1.14508056640625,1.1541439251549466,1.1174135526852755,1.1376868527551527,23756800
2002-09-16,1.1257612705230713,1.1543823375078008,1.1188444952298544,1.1519971955184862,27644800
2002-09-17,1.077821135520935,1.1162210633539247,1.06613425634456,1.1162210633539247,29600000
2002-09-18,1.0501539707183838,1.0709042969547908,1.0398980874476627,1.04943847360122,35331200
2002-09-19,1.0184322595596313,1.085214683419441,1.0124695415188651,1.042283131722696,76371200
2002-09-20,1.049438714981079,1.054208909155043,0.999351903614173,1.0208176409211815,62294400
2002-09-23,1.0065070390701294,1.023202671357221,0.9945816004341892,1.0160473353885557,31891200
2002-09-24,0.9898116588592529,1.0029296265027765,0.963575723572206,0.9921967108002938,48118400
2002-09-25,0.9580895304679871,1.0053143393562307,0.9421094891346647,0.9981590046263474,60336000
2002-09-26,0.9537962079048157,0.982655735034062,0.9349540012070089,0.9707303015772987,42598400
2002-09-27,0.875326931476593,0.953557754556798,0.8583928359168396,0.944494398644091,117568000
2002-09-30,0.8812897801399231,0.9349542446696143,0.8204700718697118,0.9349542446696143,59484800
2002-10-01,0.9468796253204346,0.9683453552744867,0.8851058639367406,0.8908300221976125,59580800
2002-10-02,0.9456872344017029,0.9755008282859449,0.9306611576085618,0.9588051975139957,43804800
2002-10-03,0.9731156229972839,0.9874262017228079,0.9349542616969442,0.9468796984762832,29321600
2002-10-04,0.9743083119392395,0.9862337507193226,0.9676300953372338,0.9790785056480482,21920000
2002-10-07,0.9320923089981079,0.9874263358943204,0.9277991438954816,0.957612739894901,29264000
2002-10-08,0.941871166229248,0.9421096349646886,0.8948849097503464,0.9111035132765497,45420800
2002-10-09,0.9287532567977905,0.9349545366980111,0.906810490341967,0.9122961819559229,35500800
2002-10-10,0.9158735871315002,0.9516498977072017,0.9065716699553732,0.9468797047670022,47852800
2002-10-11,0.8836747407913208,0.9349541491639273,0.8836747407913208,0.9149194141467055,47158400
2002-10-14,0.8514757752418518,0.8684098651004701,0.8383578195905814,0.8562459657469909,54288000
2002-10-15,0.8538613319396973,0.8700799346958594,0.8385967860477495,0.8622091930257672,30758400
2002-10-16,0.8347805142402649,0.8488525322625264,0.8276252708864051,0.8395507068041232,46768000
2002-10-17,0.9144423604011536,0.9144423604011536,0.8550536540057958,0.8831976879141052,48649600
2002-10-18,0.9277989864349365,0.9397244228107899,0.8991779209361166,0.9063331645648568,31964800
2002-10-21,0.9328076243400574,0.938531782705074,0.902755474480222,0.9349542064729028,44252800
2002-10-22,0.9492648839950562,0.9516500262793305,0.9089569347215075,0.9230289557551635,35740800
2002-10-23,1.0076993703842163,1.0136620885521703,0.9301840342008151,0.9516498559989928,58041600
2002-10-24,1.0162856578826904,1.0685190341611792,0.9907652324376709,1.0637488416235243,78409600
2002-10-25,1.0356045961380005,1.0587399661237618,1.004121459138736,1.0339350427353,40022400
2002-10-28,1.026064395904541,1.0446680446207068,1.0162855432481148,1.0255873676061977,24979200
2002-10-29,0.9879031777381897,1.0112771148050113,0.9826560472192344,1.010084498293377,44566400
2002-10-30,1.0398979187011719,1.0398979187011719,1.0017365622471996,1.0067452232223115,54342400
2002-10-31,1.0563548803329468,1.061125071744872,1.0279722914731009,1.0375126742969512,36800000
2002-11-01,1.0539697408676147,1.08497593960418,1.0387052011114288,1.066133733537211,41696000
2002-11-04,1.0255873203277588,1.0852144901142564,1.0208171285480707,1.0732890561569568,39603200
2002-11-05,1.0065070390701294,1.0375131613267987,1.0041218967526155,1.008892090403767,23984000
2002-11-06,0.992196261882782,1.0131850552064154,0.9683453893280627,0.9969664545904976,28467200
2002-11-07,1.0422831773757935,1.0422831773757935,0.9755007505908434,0.9993516237986013,33334400
2002-11-08,1.0317885875701904,1.05420846341305,1.0291650683184825,1.0518233218426138,26630400
2002-11-11,1.0489615201950073,1.0542087420530222,1.0401367215115138,1.0489615201950073,11827200
2002-11-12,1.0315499305725098,1.0470530295064384,1.0198629664707102,1.023440632681257,26073600
2002-11-13,1.0091302394866943,1.017955035010771,0.9921960543668639,0.994581195713803,13382400
2002-11-14,1.0363209247589111,1.0363209247589111,1.0053147938525666,1.0086539030447097,13027200
2002-11-15,1.0363209247589111,1.0363209247589111,1.0363209247589111,1.0363209247589111,0
2002-11-18,1.0470528602600098,1.0613633408213783,1.0363199543470754,1.0611248722383426,27187200
2002-11-19,1.0425214767456055,1.0685189279588345,1.0398978665614687,1.0458605838949264,38800000
2002-11-20,1.0642257928848267,1.0706655386965973,1.0327426517942921,1.042283036178511,44496000
2002-11-21,1.090222954750061,1.0947546770696532,1.049437999776676,1.0685186724849418,40710400
2002-11-22,1.0780595541000366,1.0875998493849668,1.0685191678312398,1.0768670285624036,23408000
2002-11-25,1.0518230199813843,1.1019098867800063,1.047291388773854,1.0792515487747123,24288000
2002-11-26,1.0346511602401733,1.0637491708564466,1.0265418577114682,1.0542088738122475,38428800
2002-11-27,1.0291650295257568,1.0518232821958218,1.0208171708196616,1.0351277467513202,23971200
2002-11-28,1.0303579568862915,1.0303579568862915,1.018432517781089,1.0303579568862915,7548800
2002-11-29,1.0518230199813843,1.0601708766063989,1.0282107166055405,1.0351274886989985,19468800
2002-12-02,1.0661343336105347,1.0780597733802635,1.0554014196210018,1.073289579275595,27638400
2002-12-03,1.0756745338439941,1.078059676173206,1.0520622161799946,1.0577863758023498,19702400
2002-12-04,1.0709044933319092,1.0732895448157247,1.0580249969579887,1.0697118766061193,16076800
2002-12-05,1.0589786767959595,1.0732891625700198,1.0494382922906862,1.0496767609605855,23417600
2002-12-06,1.0611255168914795,1.0697117558543077,1.054208740991763,1.0613639856193893,17459200
2002-12-09,1.0465760231018066,1.0565933431260812,1.0396592501419029,1.042282859953165,15609600
2002-12-10,1.049438714981079,1.061364154924046,1.0303580292691095,1.0518237665761179,18566400
2002-12-11,1.061363935470581,1.0704272934287342,1.0422832537038385,1.0661341286582335,24588800
2002-12-12,1.0780595541000366,1.0864073238473337,1.0565937304871773,1.0685191678312398,34899200
2002-12-13,1.0732892751693726,1.080444518807063,1.061602307473519,1.0732892751693726,27446400
2002-12-16,1.0709044933319092,1.085214984202566,1.0697118766061193,1.085214984202566,53632000
2002-12-17,1.0780595541000366,1.0959477101161306,1.0747204462011177,1.082829747234435,46134400
2002-12-18,1.0759131908416748,1.0852150193068837,1.0613641397616773,1.0780597736400988,49625600
2002-12-19,1.1329163312911987,1.1329163312911987,1.06136372089386,1.0864071163361586,70732800
2002-12-20,1.1615372896194458,1.1877732080219041,1.140310031660101,1.1405485003071745,95235200
2002-12-23,1.1629685163497925,1.1949286895041757,1.1472269439593565,1.1782331513505764,28310400
2002-12-24,1.1629685163497925,1.1629685163497925,1.1629685163497925,1.1629685163497925,0
2002-12-25,1.1629685163497925,1.1629685163497925,1.1629685163497925,1.1629685163497925,0
2002-12-26,1.142457127571106,1.1615378123585058,1.1376869336282855,1.1460347047903099,12697600
2002-12-27,1.1126432418823242,1.1424568325974576,1.1126432418823242,1.1221835363208519,11478400
2002-12-30,1.1066805124282837,1.131723910176264,1.1066805124282837,1.1138357559300127,8684800
2002-12-31,1.1066805124282837,1.1066805124282837,1.1066805124282837,1.1066805124282837,0
2003-01-01,1.1066805124282837,1.1066805124282837,1.1066805124282837,1.1066805124282837,0
2003-01-02,1.1233761310577393,1.1400717610849982,1.1102581685305586,1.110496728221958,9900800
2003-01-03,1.1186060905456543,1.1424569659007098,1.115982479699179,1.1295774713728512,11356800
2003-01-06,1.1710782051086426,1.178233542100452,1.128146638077234,1.1400720784183969,45209600
2003-01-07,1.1443649530410767,1.163684194232261,1.1329165441446265,1.1567674187581976,34985600
2003-01-08,1.1496124267578125,1.1579601983102406,1.1400720384259921,1.1519974783488245,18156800
2003-01-09,1.197075366973877,1.1996989777450848,1.1519972284034603,1.1591524726079308,55267200
2003-01-10,1.2524092197418213,1.2533632764358968,1.2101932573432965,1.221164636373604,60156800
2003-01-13,1.2497857809066772,1.2664813192104136,1.2364292592798283,1.2640962683052683,36873600
2003-01-14,1.253363847732544,1.261473151360786,1.228320439493057,1.2335676627183594,36553600
2003-01-15,1.2440619468688965,1.2474010556448936,1.2235501746918978,1.2330905634666522,39462400
2003-01-16,1.2521708011627197,1.2676739046182774,1.2450155576385615,1.2502626876982201,32089600
2003-01-17,1.206853985786438,1.245015432382438,1.2056614604830298,1.206853985786438,52268800
2003-01-20,1.1973141431808472,1.2092395826727205,1.185388703688974,1.2092395826727205,15452800
2003-01-21,1.1880121231079102,1.202084143075486,1.1806183190626185,1.1925437566289074,41936000
2003-01-22,1.1245684623718262,1.1806179657672395,1.1245684623718262,1.1701236166034912,52204800
2003-01-23,1.1310087442398071,1.136255967225185,1.1114510289101696,1.1329168584104505,61670400
2003-01-24,1.0759131908416748,1.1305317268363295,1.0759131908416748,1.1281465842914777,32403200
2003-01-27,1.079251766204834,1.0852144831451922,1.0518232318856504,1.0744815744557794,72457600
2003-01-28,1.0649415254592896,1.084022205834804,1.0520620320868694,1.0828296803708082,50134400
2003-01-29,1.1209911108016968,1.1209911108016968,1.0618409524689478,1.0709043103296356,47305600
2003-01-30,1.130054235458374,1.1353013649400592,1.109303913244957,1.1209908794680488,30425600
2003-01-31,1.1331549882888794,1.1484196241370457,1.1174134150245847,1.118606031516498,32412800
2003-02-03,1.1436492204666138,1.1519969884692052,1.1307697289907466,1.135301361480175,23334400
2003-02-04,1.1186060905456543,1.137686772632925,1.1140743659985175,1.1293389116683341,34153600
2003-02-05,1.11741304397583,1.1329161433840933,1.1021485041802788,1.1243298170031373,34134400
2003-02-06,1.0840221643447876,1.1162208055596017,1.0756743044486028,1.0792519716875189,31571200
2003-02-07,1.0732892751693726,1.1181289414741513,1.0558781489569102,1.11025810978399,32860800
2003-02-10,1.1209911108016968,1.1245687783999296,1.0685191682695248,1.094755185027544,44848000
2003-02-11,1.1066805124282837,1.1424568209207862,1.1066805124282837,1.1257611920941801,29475200
2003-02-12,1.11741304397583,1.1233757605199568,1.0947547938952154,1.1102578023196445,41315200
2003-02-13,1.1019107103347778,1.1162212024105467,1.0935628474706713,1.1162212024105467,26032000
2003-02-14,1.094039797782898,1.1090658770768456,1.0866460834987375,1.1042956830646848,15392000
2003-02-17,1.1019107103347778,1.1138361507258816,1.0976175445152692,1.1033417049520209,29840000
2003-02-18,1.0952320098876953,1.1031028414012964,1.061602283659464,1.0637488658010048,62316800
2003-02-19,1.0840221643447876,1.092369933257115,1.0709042027751914,1.0828296389264347,29452800
2003-02-20,1.061363935470581,1.0804446172373237,1.0563552735662864,1.0601714099196349,39510400
2003-02-21,1.0756745338439941,1.0778211164483464,1.056593850129682,1.0613640438042293,20512000
2003-02-24,1.0398979187011719,1.0816369421281384,1.0387053933714572,1.0816369421281384,22208000
2003-02-25,1.0162856578826904,1.0303576758276516,1.0103229399565856,1.020817290752342,43414400
2003-02-26,0.9933887720108032,1.034889234864747,0.9898111051168414,1.0279724607278067,30009600
2003-02-27,0.999351441860199,1.0053141590765873,0.9757390416504103,1.0017364923532166,38700800
2003-02-28,1.0181936025619507,1.018432162211738,1.0017365350966903,1.0112769194435314,21894400
2003-03-03,1.0181936025619507,1.0181936025619507,1.0181936025619507,1.0181936025619507,0
2003-03-04,1.0181936025619507,1.0181936025619507,1.0181936025619507,1.0181936025619507,0
2003-03-05,0.9924349784851074,1.0065069991568425,0.992196418770878,1.000305720361096,17478400
2003-03-06,1.0253492593765259,1.0253492593765259,0.9957741313699963,1.0036449645836247,39452800
2003-03-07,1.0518230199813843,1.0563547421727362,1.0096070726144126,1.0339348727641238,29856000
2003-03-10,1.0303579568862915,1.0432374529560415,1.0255877630474344,1.0363206764388928,38627200
2003-03-11,1.0732892751693726,1.0971401479509142,1.023202478721679,1.0398980168816705,45270400
2003-03-12,1.1042956113815308,1.1064421939984679,1.0685192950884972,1.0732894887910105,46496000
2003-03-13,1.0935626029968262,1.111450759584455,1.073289395257728,1.0804446396960057,48691200
2003-03-14,1.0995255708694458,1.118367788578416,1.0904623016542037,1.105488291082369,30940800
2003-03-17,1.0947551727294922,1.110258186518658,1.0685191562661982,1.0732893493489668,59347200
2003-03-18,1.1353014707565308,1.1353014707565308,1.0864072013554522,1.0947550611453989,64947200
2003-03-19,1.1400718688964844,1.1496122558096424,1.1209911860540414,1.1305315729671992,40665600
2003-03-20,1.1615372896194458,1.1663074814154857,1.113835553626728,1.132916229827047,42275200
2003-03-21,1.1496124267578125,1.1853887465263093,1.1448422325919023,1.1643999467866364,33958400
2003-03-24,1.1193214654922485,1.1496120848043283,1.1164593862375858,1.1281462629347099,22307200
2003-03-25,1.1412642002105713,1.1443648390770342,1.1162208025570957,1.118605944371243,20902400
2003-03-26,1.1281462907791138,1.1491350847936812,1.1269537653088926,1.1364941510383852,29430400
2003-03-27,1.1305311918258667,1.1305311918258667,1.1042951821516889,1.1078728487839355,36422400
2003-03-28,1.1090655326843262,1.1252841326990635,1.0947550460754898,1.1054878655401896,24550400
2003-03-31,1.1066805124282837,1.1066805124282837,1.0930855224798415,1.097140127103407,19379200
2003-04-01,1.1353014707565308,1.1422182454723522,1.1114505987575796,1.1114505987575796,47360000
2003-04-02,1.1517586708068848,1.1627300504726543,1.1448418958499982,1.1448418958499982,45932800
2003-04-03,1.1663076877593994,1.1806181746954991,1.154382251651364,1.157005771168692,35641600
2003-04-04,1.169646978378296,1.1746556404914705,1.1517588214164969,1.1686929215042043,35539200
2003-04-07,1.1429336071014404,1.2032763679783316,1.1403100879188326,1.1925434586536794,52697600
2003-04-08,1.101195216178894,1.1472274273023697,1.0923704150105704,1.1438883182648363,46896000
2003-04-09,1.0995255708694458,1.1090659596036787,1.0852150787519865,1.1011951252503531,31363200
2003-04-10,1.1050108671188354,1.120990906582983,1.0995250868718967,1.1066804207648255,43731200
2003-04-11,1.1054874658584595,1.1162203724266024,1.096901231587767,1.1042949409028484,25833600
2003-04-14,1.1042956113815308,1.1209912438483887,1.1019105600222128,1.109065805084044,27081600
2003-04-15,1.1162209510803223,1.116459510785408,1.0933241325210232,1.1081116498009203,21129600
2003-04-16,1.1042956113815308,1.125761437550902,1.1042956113815308,1.1186061924890707,39923200
2003-04-17,1.1329163312911987,1.1386405801558794,1.1159822353332858,1.1209908962249757,26972800
2003-04-18,1.1329163312911987,1.1329163312911987,1.1329163312911987,1.1329163312911987,0
2003-04-21,1.1329163312911987,1.1329163312911987,1.1329163312911987,1.1329163312911987,0
2003-04-22,1.1496124267578125,1.1496124267578125,1.1197988269507315,1.1209913527462376,39888000
2003-04-23,1.1605838537216187,1.163922962469386,1.131008721557026,1.1448422760650794,38883200
2003-04-24,1.1467503309249878,1.168693096409805,1.1400720227907473,1.156529187888245,29590400
2003-04-25,1.1305311918258667,1.150804393451686,1.1305311918258667,1.1448416763871694,26937600
2003-04-28,1.1400718688964844,1.1472271135894165,1.1221837116722178,1.1329166242035524,17635200
2003-04-29,1.1694085597991943,1.173463256511494,1.1519974291731598,1.1572446516300599,47884800
2003-04-30,1.1899200677871704,1.1913511529554854,1.1737014664817162,1.183003292616108,42899200
2003-05-01,1.1899200677871704,1.1899200677871704,1.1899200677871704,1.1899200677871704,0
2003-05-02,1.2092397212982178,1.2116247730764582,1.1806186450398666,1.1899204743524547,26896000
2003-05-05,1.2283200025558472,1.2309436132352292,1.1973138847657732,1.2078082364994382,31011200
2003-05-06,1.2235502004623413,1.2378607839258828,1.2163949542225168,1.2245042575566891,45264000
2003-05-07,1.2483549118041992,1.2485933805424374,1.2211649264512656,1.2235499777691499,59056000
2003-05-08,1.2163946628570557,1.2426305897800323,1.2163946628570557,1.240245538599351,43155200
2003-05-09,1.2450153827667236,1.2569408172932557,1.218779372218046,1.2235495642254277,45836800
2003-05-12,1.2760217189788818,1.277691272827809,1.2450156019481298,1.25217084572694,34876800
2003-05-13,1.296295166015625,1.3046430277971792,1.2729213167982536,1.2760219563733382,50492800
2003-05-14,1.2879470586776733,1.3091743197169814,1.2819843408134248,1.3091743197169814,37478400
2003-05-15,1.3117979764938354,1.3117979764938354,1.2705359783330923,1.2881855728840492,43174400
2003-05-16,1.2951027154922485,1.3420889763818127,1.278407081944048,1.3311175938441517,70320000
2003-05-19,1.2574183940887451,1.285562439126735,1.2521711714933583,1.2762605197120356,43811200
2003-05-20,1.2664815187454224,1.2664815187454224,1.2318978202528323,1.2576567198254,41068800
2003-05-21,1.2760217189788818,1.2879471556048527,1.25217084572694,1.2600416775723342,27244800
2003-05-22,1.2688665390014648,1.288901277179841,1.2617112948628733,1.2757833144284452,41193600
2003-05-23,1.2712516784667969,1.2855622587231266,1.2581337148030654,1.2691050959775412,30710400
2003-05-26,1.2414376735687256,1.2760214507099696,1.2414376735687256,1.2760214507099696,17804800
2003-05-27,1.2710134983062744,1.2736371098314532,1.2402458393028204,1.2450160338046097,35324800
2003-05-28,1.2786450386047363,1.289377947322327,1.2688661864362296,1.2688661864362296,28678400
2003-05-29,1.2574183940887451,1.285562439126735,1.2574183940887451,1.2819847708146288,49324800
2003-05-30,1.2593259811401367,1.2638577048977198,1.2474005455403554,1.2638577048977198,34720000
2003-06-02,1.2509782314300537,1.2736365776072176,1.2488316493504517,1.2559868926211735,29926400
2003-06-03,1.2497857809066772,1.2526478601896234,1.2402453953183765,1.2521708318118223,25318400
2003-06-04,1.2879470586776733,1.2939097765419219,1.2545558022443402,1.2640961872206795,38988800
2003-06-05,1.285562515258789,1.2996345386111408,1.280792320888114,1.2831773725815065,41680000
2003-06-06,1.295340895652771,1.3117979646367528,1.2917632284465828,1.2939098105735243,28822400
2003-06-09,1.2927170991897583,1.304642533516262,1.2784065234076478,1.2879469072623881,19286400
2003-06-10,1.2636194229125977,1.2962950981609336,1.25455606438963,1.2948641038041677,54304000
2003-06-11,1.2760217189788818,1.2791223579771154,1.2450156019481298,1.2638578136532903,27212800
2003-06-12,1.2960560321807861,1.2974871168619526,1.2664809189901642,1.278406351715058,36966400
2003-06-13,1.2908096313476562,1.3082207632507443,1.2855624994897772,1.296295322962282,33113600
2003-06-16,1.2951027154922485,1.30702815502898,1.2879474699669864,1.2879474699669864,55888000
2003-06-17,1.3067896366119385,1.3070281053607025,1.2941486093143335,1.2941486093143335,18931200
2003-06-18,1.276260495185852,1.3010654311805994,1.2593263929329293,1.2998729054274425,35980800
2003-06-19,1.276260495185852,1.276260495185852,1.276260495185852,1.276260495185852,0
2003-06-20,1.2187795639038086,1.271251502269938,1.2130554053817488,1.271251502269938,42156800
2003-06-23,1.1901589632034302,1.2390532496150743,1.1832421860812277,1.2283203352847407,43798400
2003-06-24,1.2047075033187866,1.2068540854357028,1.1901585478417507,1.1949286494492477,41324800
2003-06-25,1.1973141431808472,1.224742599421826,1.194929000692143,1.205900474172417,48243200
2003-06-26,1.1961216926574707,1.2044694644332545,1.190158972536514,1.1949290758461684,22025600
2003-06-27,1.2094773054122925,1.2101928932094637,1.1949282636487761,1.1961208796494527,19587200
2003-06-30,1.2163946628570557,1.2278430722952929,1.1996990316406748,1.2023226425297466,37036800
2003-07-01,1.2197335958480835,1.2318975916818518,1.2092392447818103,1.2187795391191885,27305600
2003-07-02,1.2402453422546387,1.2402453422546387,1.2092392268950438,1.2259348554683198,29062400
2003-07-03,1.2333284616470337,1.2474004785382744,1.2237881682699618,1.2307048513985883,14758400
2003-07-04,1.2640957832336426,1.2640957832336426,1.2252188497077785,1.235474728435361,15555200
2003-07-07,1.2879470586776733,1.2951023019180008,1.2643346559023536,1.2643346559023536,56099200
2003-07-08,1.3070279359817505,1.3070279359817505,1.2867547285604848,1.2874702256979347,44947200
2003-07-09,1.3070279359817505,1.3070279359817505,1.3070279359817505,1.3070279359817505,0
2003-07-10,1.3141833543777466,1.316568496791616,1.2867548989973487,1.2879474247123435,41321600
2003-07-11,1.2939103841781616,1.31656874089972,1.29295632703572,1.304643299570889,28550400
2003-07-14,1.3117979764938354,1.3189532199870304,1.3003495687079523,1.3003495687079523,27280000
2003-07-15,1.3380337953567505,1.3463816546014742,1.3046426313294064,1.3141829249155688,39123200
2003-07-16,1.3339791297912598,1.347574118039678,1.321338198152798,1.3356486833667605,31817600
2003-07-17,1.3356494903564453,1.3416122112955366,1.3177613275391715,1.3237240484782629,38396800
2003-07-18,1.3594995737075806,1.3702324832757256,1.3404188961330155,1.3451890882726187,45027200
2003-07-21,1.3666554689407349,1.378580909491673,1.362123834285579,1.362123834285579,40780800
2003-07-22,1.3738106489181519,1.379773368906484,1.3595001573397096,1.3595001573397096,21916800
2003-07-23,1.3666554689407349,1.3852592180692442,1.3595002228069502,1.3783424407135663,35651200
2003-07-24,1.342804193496704,1.3797730301511726,1.342804193496704,1.3654625420861732,24569600
2003-07-25,1.333263874053955,1.357114747715143,1.3308787320975188,1.347574361857123,24675200
2003-07-28,1.3475743532180786,1.3475743532180786,1.3249160051884359,1.3354104477617526,24908800
2003-07-29,1.3547295331954956,1.3690401112160102,1.335887322176273,1.3499593405219907,30336000
2003-07-30,1.3430429697036743,1.369040430300496,1.3430429697036743,1.3595000427298924,24524800
2003-07-31,1.346381664276123,1.3594996249162643,1.3358872229769294,1.3499592402776974,34896000
2003-08-01,1.284608244895935,1.3475745453792445,1.2831771595271781,1.3475745453792445,35612800
2003-08-04,1.2784067392349243,12.87947124700322,1.2712514956278054,1.2829384632737246,364384000
2003-08-05,1.3070279359817505,12.879472541175238,1.3070279359817505,12.879472541175238,434112000
2003-08-06,1.3046432733535767,1.31895376626704,1.2855625858076603,1.3117985198103084,26624000
2003-08-07,1.340419054031372,1.3451892467328932,1.3046427452457512,1.3046427452457512,40259200
2003-08-08,1.3785803318023682,1.3785803318023682,1.3466201608792971,1.3466201608792971,27235200
2003-08-11,1.3833507299423218,1.3902675054281615,1.3642700484157528,1.3642700484157528,25398400
2003-08-12,1.3893132209777832,1.4064858770300235,1.3785803109451331,1.3838275316241735,22204800
2003-08-13,1.3869285583496094,1.3988539970594636,1.3809658389946822,1.3869285583496094,42134400
2003-08-14,1.4227045774459839,1.424851159604948,1.3893133196362897,1.3893133196362897,40240000
2003-08-15,1.3907445669174194,1.4036239703892668,1.376195518474911,1.3833507628445747,50435200
2003-08-18,1.4091094732284546,1.4153106595273919,1.392890874004956,1.3931293426771323,63673600
2003-08-19,1.3752411603927612,1.4155490979336551,1.3666548326363936,1.4131640473274858,51273600
2003-08-20,1.3750029802322388,1.386928417733008,1.355922207443914,1.3738103636950676,56307200
2003-08-21,1.3845432996749878,1.395276211808752,1.3642700919653314,1.3769110268207263,56076800
2003-08-22,1.3809653520584106,1.3998074694283957,1.3695168548679444,1.3859740127143367,26092800
2003-08-25,1.3623615503311157,1.388120531361047,1.3597379403020848,1.383350339579522,20569600
2003-08-26,1.376194715499878,1.383349955694639,1.3535363790632888,1.3678468594528106,35600000
2003-08-27,1.4131641387939453,1.4131641387939453,1.3785803568629766,1.3833505493679128,31596800
2003-08-28,1.4131641387939453,1.428667241689024,1.4000461776432618,1.4134026074764576,32864000
2003-08-29,1.4501330852508545,1.4520411987960653,1.390267433019715,1.3952760946001015,42502400
2003-09-01,1.4334378242492676,1.4549036522331467,1.4250900528021395,1.4405931608998173,22032000
2003-09-02,1.4310524463653564,1.4453629344354644,1.4289058640564538,1.4334374973824198,29750400
2003-09-03,1.4680211544036865,1.4701677365245038,1.427713213450405,1.4355839539041637,41033600
2003-09-04,1.5123838186264038,1.5276484534229766,1.4692137067316846,1.4787540921065605,76905600
2003-09-05,1.5460138320922852,1.5503069972094212,1.5121456305947394,1.525740623137712,51088000
2003-09-08,1.5431511402130127,1.574157342473042,1.5431511402130127,1.5503064736476928,36326400
2003-09-09,1.5035595893859863,1.5503072952211356,1.5002204805383175,1.5383818544886654,60272000
2003-09-10,1.5288411378860474,1.5288411378860474,1.4789928026672174,1.502605210290399,40457600
2003-09-11,1.5264559984207153,1.550306873396039,1.5264559984207153,1.5414819841467846,40076800
2003-09-12,1.5336108207702637,1.5464901288177293,1.5145300543846472,1.5264554878837389,36400000
2003-09-15,1.5002202987670898,1.5431517710216052,1.4930649624074561,1.5336115651657767,54713600
2003-09-16,1.5085680484771729,1.519062402147165,1.4990276607889035,1.5097605741922366,29587200
2003-09-17,1.502604603767395,1.5145300371306283,1.4882941201250495,1.5145300371306283,38595200
2003-09-18,1.5049903392791748,1.5145307267071013,1.4894873234386412,1.502605287914132,43830400
2003-09-19,1.4978350400924683,1.5371889320973229,1.4930648465508234,1.5142922032619501,47017600
2003-09-22,1.4713599681854248,1.4904407347762185,1.463250669679489,1.4904407347762185,38320000
2003-09-23,1.4489400386810303,1.4830467826727223,1.4370146062639024,1.4787536197238498,39600000
2003-09-24,1.4622968435287476,1.4787539107490277,1.4549030412208177,1.459673233323229,53913600
2003-09-25,1.4370144605636597,1.4761298603684792,1.4334367948077327,1.464442988735581,41616000
2003-09-26,1.4393999576568604,1.4572881100269979,1.4320062462401995,1.4396385173060837,32233600
2003-09-29,1.454903244972229,1.454903244972229,1.4238971284400845,1.454903244972229,24841600
2003-09-30,1.4465553760528564,1.4787540158100172,1.4262820809232137,1.4596733370285941,39337600
2003-10-01,1.4906798601150513,1.4906798601150513,1.45490354347229,1.45490354347229,34128000
2003-10-02,1.542197585105896,1.5431514599249694,1.4871019429665309,1.5002199963253622,48822400
2003-10-03,1.569387435913086,1.5827438658802355,1.5550767672708992,1.556269383646985,68150400
2003-10-06,1.578927755355835,1.5932384250521556,1.5574621147468022,1.562232216667093,36995200
2003-10-07,1.5741575956344604,1.5836979810924552,1.5624707189814686,1.5741575956344604,30982400
2003-10-08,1.5884679555892944,1.600393390964541,1.574157469532539,1.5860829049077858,42784000
2003-10-09,1.5872761011123657,1.6123194153688418,1.5765430961729308,1.5836984327992207,54070400
2003-10-10,1.5863219499588013,1.6015864973524407,1.58155166516844,1.5860833902273437,24806400
2003-10-13,1.6287766695022583,1.6287766695022583,1.5834599596489625,1.5834599596489625,23417600
2003-10-14,1.59920072555542,1.6313993600229924,1.5987236063074306,1.6313993600229924,49705600
2003-10-15,1.5555541515350342,1.612319170530788,1.5534074780860216,1.606356451570269,39673600
2003-10-16,1.5636636018753052,1.5858449270902215,1.5300339564017174,1.5741580470855618,34348800
2003-10-17,1.5407664775848389,1.5670024035036176,1.535996375406055,1.5670024035036176,17065600
2003-10-20,1.5429130792617798,1.5479217409071298,1.517392560674815,1.5395739714982133,64803200
2003-10-21,1.5438669919967651,1.5622320829828327,1.54338987266493,1.550306647234872,34768000
2003-10-22,1.5193010568618774,1.5438675248506224,1.5193010568618774,1.5438675248506224,29715200
2003-10-23,1.4954495429992676,1.5061824525223706,1.4835241081922301,1.5026047856867206,38182400
2003-10-24,1.5157228708267212,1.5362347259283418,1.4787540380716995,1.484478287284228,31587200
2003-10-27,1.5240707397460938,1.5407662771678796,1.5181080218143546,1.5355190562731154,39097600
2003-10-28,1.5467290878295898,1.5467290878295898,1.522878214672718,1.5276484984847252,26064000
2003-10-29,1.5336108207702637,1.5734417249849881,1.5336108207702637,1.5560305120105375,43200000
2003-10-30,1.5147688388824463,1.5503066781530042,1.502843402896654,1.5383812421672118,31206400
2003-10-31,1.502604603767395,1.538142344238882,1.502604603767395,1.5264554704938615,43961600
2003-11-03,1.547922134399414,1.547922134399414,1.513338340515295,1.513338340515295,36051200
2003-11-04,1.5417202711105347,1.586082905274114,1.531225829748229,1.5491139828152303,45190400
2003-11-05,1.506182074546814,1.54076575402139,1.5030814367996104,1.54076575402139,27526400
2003-11-06,1.5550774335861206,1.5550774335861206,1.512384423954615,1.5233558078382916,23168000
2003-11-07,1.5574623346328735,1.569387773084985,1.5514996154068177,1.559847385929746,16784000
2003-11-10,1.541243553161621,1.5622322569063314,1.5388583201723138,1.5622322569063314,14281600
2003-11-11,1.5610394477844238,1.5658097312066719,1.5264557573197313,1.5407662436510625,44412800
2003-11-12,1.5908533334732056,1.5992012855270246,1.5622323554730098,1.567479577232185,59347200
2003-11-13,1.6042096614837646,1.6075487689226995,1.5836978975201896,1.6003934347148634,40512000
2003-11-14,1.6385551691055298,1.6447564480461951,1.6168509657648251,1.6311614555013418,58272000
2003-11-17,1.6063566207885742,1.6290150644060981,1.6042101290811857,1.6266298309964298,43811200
2003-11-18,1.6313995122909546,1.6335460032042215,1.6127958631718677,1.617089026966095,26028800
2003-11-19,1.6397472620010376,1.6397472620010374,1.6161349523791761,1.6378391487875539,31587200
2003-11-20,1.6423709392547607,1.6564428653516163,1.6337846114110968,1.6488105941536593,25500800
2003-11-21,1.637363076210022,1.6492885171409504,1.6314003557445578,1.636170459329814,33395200
2003-11-24,1.6387934684753418,1.6624057818877673,1.6373624743193524,1.654535132062106,38467200
2003-11-25,1.6571593284606934,1.6600213177843763,1.646426322593527,1.6507194885468366,38070400
2003-11-26,1.5746345520019531,1.602778589360031,1.5693875128061416,1.602778589360031,40806400
2003-11-27,1.5896605253219604,1.590852959643914,1.5741574233949855,1.5813127571974963,15328000
2003-11-28,1.5951464176177979,1.5977700283645686,1.5789278157140016,1.5908532529383304,24787200
2003-12-01,1.6242443323135376,1.6242443323135376,1.5920456917943844,1.5982469694100105,23830400
2003-12-02,1.637363076210022,1.6433257966754862,1.6194749148136294,1.6194749148136294,33209600
2003-12-03,1.6218591928482056,1.6430864530207145,1.6218591928482056,1.6385547293992686,31097600
2003-12-04,1.629968285560608,1.6325918956845955,1.6099336431239994,1.6218590775175106,30812800
2003-12-05,1.6361695528030396,1.6421322699648346,1.6254367346988832,1.6254367346988832,39916800
2003-12-08,1.6397472620010376,1.6397472620010374,1.6218591100519353,1.63497716093502,29676800
2003-12-09,1.7053383588790894,1.708438908568636,1.6447570862520016,1.6447570862520016,71667200
2003-12-10,1.7065300941467285,1.7244182495068925,1.6981821427378043,1.6981821427378043,43635200
2003-12-11,1.7411136627197266,1.762579483996115,1.6981820201669495,1.700567252950325,39923200
2003-12-12,1.723464012145996,1.7637718609296769,1.7122540735132876,1.75089255055136,33513600
2003-12-15,1.7093923091888428,1.7518468410910637,1.7055762634959326,1.7411140192390193,47264000
2003-12-16,1.725848913192749,1.738728404421673,1.6969893832412994,1.7127308623204123,27840000
2003-12-17,1.7673494815826416,1.7804675332480882,1.7291881248754817,1.7296650622234515,40140800
2003-12-18,1.7997865676879883,1.7997865676879883,1.7573320496340814,1.764964320498068,28182400
2003-12-19,1.805511236190796,1.8233993931489654,1.791200747017809,1.791200747017809,31273600
2003-12-22,1.8482041358947754,1.8482041358947754,1.7935856137634267,1.8050341131050796,25484800
2003-12-23,1.8102810382843018,1.8818336470546877,1.8055107551856597,1.8486809528818244,26966400
2003-12-24,1.8102810382843018,1.8102810382843018,1.8102810382843018,1.8102810382843018,0
2003-12-25,1.8102810382843018,1.8102810382843018,1.8102810382843018,1.8102810382843018,0
2003-12-26,1.7869073152542114,1.8267382284613938,1.7768899925256474,1.8129048607747786,18112000
2003-12-29,1.8231607675552368,1.8231607675552368,1.7935855543882486,1.7935855543882486,31996800
2003-12-30,1.8222072124481201,1.84605809171585,1.82220721244812,1.8346095896015218,21132800
2003-12-31,1.8222072124481201,1.82220721244812,1.82220721244812,1.82220721244812,0
2004-01-01,1.8222072124481201,1.82220721244812,1.82220721244812,1.82220721244812,0
2004-01-02,1.8889890909194946,1.8889890909194946,1.8222067549185819,1.8222067549185819,23606400
2004-01-05,1.998702883720398,2.003234425066825,1.9044918425208515,1.9054458991115961,44755200
2004-01-06,2.1036460399627686,2.1036460399627686,1.996317156659206,2.0275619108700185,77187200
2004-01-07,2.081465721130371,2.2062058738472095,2.0797961672072502,2.0988769394438314,71033600
2004-01-08,2.069063425064087,2.12272789430206,2.027324393434552,2.12272789430206,55296000
2004-01-09,2.046405076980591,2.090529157810331,2.0392497419410742,2.08027327463648,42944000
2004-01-12,2.0487897396087646,2.1012615800588637,2.0416344059257083,2.051890287155319,48848000
2004-01-13,2.0702552795410156,2.0974452527220757,2.0559446141045252,2.067870047323154,46841600
2004-01-14,2.007528066635132,2.0795578096577496,1.9724672519416817,2.0795578096577496,72150400
2004-01-15,1.9676975011825562,1.9975110996853223,1.9560106215204458,1.9798615003226587,37193600
2004-01-16,2.0034732818603516,2.0034732818603516,1.9295356138042865,1.9593492043081608,47923200
2004-01-19,2.0549917221069336,2.0549917221069336,2.003473738626305,2.003473738626305,38323200
2004-01-20,2.096491813659668,2.1096096848828605,2.0392496809585157,2.053560168641873,58256000
2004-01-21,2.0585684776306152,2.0960143352725495,2.0526057602865637,2.0929137877620123,52918400
2004-01-22,2.0232698917388916,2.0535604247468147,1.989163131156689,2.0022810040158463,49625600
2004-01-23,2.0299484729766846,2.0392503019016206,2.0010889291367837,2.0199311467448733,30457600
2004-01-26,2.0702552795410156,2.084565763009836,2.029708697417076,2.047596847245019,30854400
2004-01-27,2.0583300590515137,2.082180927953767,2.0285164729236973,2.0702554935026405,25436800
2004-01-28,2.0511746406555176,2.0845658921294925,2.0418728167262383,2.0418728167262383,27033600
2004-01-29,1.9319207668304443,2.0509365754657027,1.9128399951116957,2.0309019289319687,53328000
2004-01-30,1.867285132408142,1.9390763212160755,1.8603683564263251,1.9128402116409948,53561600
2004-02-02,1.8699086904525757,1.87706384397879,1.8150516035795643,1.8484428659384522,51939200
2004-02-03,1.9080699682235718,1.9223804565917022,1.8796873692165719,1.9030613063931128,84656000
2004-02-04,1.867285132408142,1.9550563647079915,1.8639460242745403,1.9414613724589704,39209600
2004-02-05,1.855597972869873,1.9128399218997947,1.837709818306093,1.8842189473848339,49721600
2004-02-06,1.9467086791992188,1.9467086791992188,1.8205375158974613,1.8553597750707478,47577600
2004-02-09,1.943846583366394,1.9820079522904643,1.943846583366394,1.9605421254057496,37488000
2004-02-10,2.0010883808135986,2.002280815342389,1.9343058602985435,1.9345444199913933,36300800
2004-02-11,2.079319477081299,2.0845666991688,2.0106290164021297,2.0225544549763588,56710400
2004-02-12,2.078603744506836,2.0917216162724084,2.0304248762206396,2.089336565221189,43500800
2004-02-13,2.046166181564331,2.1105634584831168,2.0273239722216765,2.0821810466100485,50864000
2004-02-16,2.022554636001587,2.0390116189689054,2.001088808253163,2.0313793448769957,9724800
2004-02-17,2.034480571746826,2.0416357280958914,1.9927415228232683,2.032333897464638,57616000
2004-02-18,2.0201687812805176,2.0583303219728473,2.00585829450475,2.041873162098473,63683200
2004-02-19,1.928105354309082,1.9951264613604813,1.928105354309082,1.9951264613604813,52342400
2004-02-20,1.92953622341156,1.9316827152614866,1.8317476520576013,1.8603686351965936,59225600
2004-02-23,1.92953622341156,1.92953622341156,1.92953622341156,1.92953622341156,0
2004-02-24,1.92953622341156,1.92953622341156,1.92953622341156,1.92953622341156,0
2004-02-25,1.962926983833313,1.9886857892064917,1.9366908771151368,1.9366908771151368,22995200
2004-02-26,1.9347829818725586,1.9605417877298619,1.9347829818725588,1.9581567367018544,22489600
2004-02-27,1.9557723999023438,1.9557723999023438,1.9374073001154322,1.9459934505582899,26326400
2004-03-01,2.0320940017700195,2.0440194364798616,1.9703203373175298,1.9703203373175298,37996800
2004-03-02,2.027801036834717,2.0559450727883557,1.97723730516621,1.9796223559485095,42640000
2004-03-03,2.0511746406555176,2.0585683514793853,2.0273237727409184,2.0511746406555176,26166400
2004-03-04,2.0261313915252686,2.061907697546087,2.0225539064973486,2.0392494431866495,24240000
2004-03-05,2.0435431003570557,2.060715760506167,2.0225543946013342,2.0499827569290994,30201600
2004-03-08,2.0583300590515137,2.0702554935026405,2.0511747255937625,2.0576143801315876,26339200
2004-03-09,2.060715913772583,2.0941071796607025,2.0468823607382856,2.060715913772583,34160000
2004-03-10,1.9724671840667725,2.072640962882066,1.9724671840667725,2.0604769663326086,31299200
2004-03-11,1.9390766620635986,1.9987038634558645,1.9199958848309624,1.95314859424764,40828800
2004-03-12,1.9908324480056763,2.0130137677268016,1.9676970715046642,1.9676970715046642,32963200
2004-03-15,1.927150845527649,1.991548137671239,1.9166564019018595,1.991548137671239,29209600
2004-03-16,1.936929702758789,1.9676973559793232,1.9085471008489223,1.9526713689511441,32620800
2004-03-17,1.9712740182876587,1.9712740182876587,1.9343051049448072,1.9605410199134479,29500800
2004-03-18,2.0487897396087646,2.0583301238636085,1.9581563621392903,1.9748520800771907,48876800
2004-03-19,1.9984642267227173,2.0702553894615736,1.9872542897871857,2.0588068928980556,33417600
2004-03-22,1.9748528003692627,1.9867782395454834,1.9533869734585132,1.9603037500168525,24870400
2004-03-23,1.9510018825531006,1.9987036382931005,1.9366912102568947,1.9963184049318947,27731200
2004-03-24,1.946469783782959,1.9913093600604388,1.9331133529700337,1.9533865588732875,42230400
2004-03-25,1.9581562280654907,1.9746133852290921,1.9283426430402315,1.9557711776570064,28649600
2004-03-26,1.9722293615341187,1.9832007446988325,1.9569648126121015,1.9605422991033736,32512000
2004-03-29,1.9712740182876587,1.9987025492870976,1.9605410199134479,1.9851075635872237,24416000
2004-03-30,1.985346794128418,1.9867779703737438,1.9307282682649975,1.941461271250129,34947200
2004-03-31,2.039250612258911,2.039250612258911,1.9796234013741476,1.9867787394674419,52284800
2004-04-01,2.033048152923584,2.072640685345881,2.015875497028019,2.051174865476425,42006400
2004-04-02,2.0630998611450195,2.0666775273555666,2.017783180402637,2.033286279336566,37971200
2004-04-05,2.036625862121582,2.059522676467819,2.027324036979914,2.0487898572944188,27641600
2004-04-06,2.046405076980591,2.0578533946825424,2.015398867766325,2.0392497419410742,24060800
2004-04-07,2.0368645191192627,2.0452122879827925,1.993932876438661,2.027324133860494,36614400
2004-04-08,2.0747876167297363,2.080988895334422,2.027324425254165,2.044019965380927,32736000
2004-04-09,2.0747876167297363,2.0747876167297363,2.0747876167297363,2.0747876167297363,0
2004-04-12,2.110802173614502,2.1201039991441997,2.0750258655871376,2.0750258655871376,33360000
2004-04-13,2.0867135524749756,2.1344153150404335,2.0867135524749756,2.108417941786795,43046400
2004-04-14,2.0502209663391113,2.083373664363867,2.0440196885742195,2.083373664363867,34745600
2004-04-15,2.0273237228393555,2.047596923674214,2.0068119623802727,2.0368641061638995,30054400
2004-04-16,2.018976926803589,2.0499829600627772,2.008243922162983,2.0153992585900538,25654400
2004-04-19,2.0010883808135986,2.039011183428897,1.9917865544374793,2.022554203976847,51113600
2004-04-20,1.9366910457611084,2.0068126789727034,1.9366910457611084,2.003235011202527,59011200
2004-04-21,1.9366910457611084,1.9366910457611084,1.9366910457611084,1.9366910457611084,0
2004-04-22,1.92953622341156,1.9557721549502651,1.9104554466737165,1.9104554466737165,59622400
2004-04-23,1.92953622341156,1.92953622341156,1.92953622341156,1.92953622341156,0
2004-04-26,1.912840723991394,1.9772382166047635,1.909263237152702,1.9557723857336404,27443200
2004-04-27,1.9366910457611084,1.957918310705018,1.9199955054572724,1.9226191163575526,28710400
2004-04-28,1.8851732015609741,1.9474240005197323,1.874678758221494,1.93669099747679,39004800
2004-04-29,1.7888157367706299,1.9116477870890958,1.750654370779739,1.8839806830158583,80908800
2004-04-30,1.7816599607467651,1.8281692675899162,1.742306169837247,1.8245916006069505,63993600
2004-05-03,1.7983561754226685,1.8019338433925367,1.7387289824840373,1.7723586246781944,41276800
2004-05-04,1.8627533912658691,1.8627533912658691,1.803126200879844,1.812666587735157,56812800
2004-05-05,1.8866044282913208,1.9056852036289669,1.84438845396406,1.8792107142826686,38352000
2004-05-06,1.769973635673523,1.8770640270108991,1.769973635673523,1.8625149768641929,53414400
2004-05-07,1.7077226638793945,1.7601946996047384,1.6748085209188335,1.7358667044866247,57475200
2004-05-10,1.6433250904083252,1.674331114322318,1.6218592695646628,1.6478566322764192,56342400
2004-05-11,1.7723582983016968,1.7745049714754126,1.6700380322249628,1.6700380322249628,55664000
2004-05-12,1.7675886154174805,1.7890544424030452,1.7294272463141214,1.7888158826677163,49846400
2004-05-13,1.7935854196548462,1.7959706523200225,1.7229868635969798,1.7470762941671703,40368000
2004-05-14,1.7458839416503906,1.836278777895235,1.7434988905925195,1.824591900334255,45356800
2004-05-17,1.6850645542144775,1.71487815148661,1.6624061111070028,1.6695614472394174,38358400
2004-05-18,1.6981825828552246,1.7341974625986158,1.6702770969333676,1.7291887996358035,38470400
2004-05-19,1.699851393699646,1.7375358112816635,1.68864163785783,1.7372972516350778,51820800
2004-05-20,1.6480953693389893,1.6957971176959366,1.6480953693389893,1.688641964623032,49692800
2004-05-21,1.6030174493789673,1.6695614192092967,1.5989628438902912,1.6695614192092967,67027200
2004-05-24,1.7029515504837036,1.7029515504837036,1.6218585848477876,1.6480944961503283,48288000
2004-05-25,1.6814860105514526,1.7101069762418595,1.67433067814502,1.7053368759493457,30656000
2004-05-26,1.6776700019836426,1.6934116625291065,1.6671757435876855,1.6934116625291065,37216000
2004-05-27,1.7217940092086792,1.7234635624864008,1.6745692162610906,1.6814859889738396,41305600
2004-05-28,1.6934117078781128,1.7458835471661331,1.6819632106323081,1.7306190054835204,54390400
2004-05-31,1.7120150327682495,1.7170236925007494,1.686256055314545,1.7065294358092689,19299200
2004-06-01,1.7601947784423828,1.7601947784423828,1.6934122506981721,1.7053376890833707,28268800
2004-06-02,1.7578091621398926,1.793585469499329,1.7458837263534137,1.768542163528349,61788800
2004-06-03,1.73395836353302,1.76496457066971,1.719647876380593,1.76496457066971,19795200
2004-06-04,1.7361055612564087,1.7601950007884326,1.7291887842831435,1.7532782238151674,19619200
2004-06-07,1.775936245918274,1.775936245918274,1.7411139879945132,1.7437375989721988,27244800
2004-06-08,1.748268961906433,1.7885768111917428,1.741113627635914,1.7730737082507577,39232000
2004-06-09,1.7268035411834717,1.7542320862857017,1.7124930512942327,1.7542320862857017,49747200
2004-06-10,1.7268035411834717,1.7268035411834717,1.7268035411834717,1.7268035411834717,0
2004-06-11,1.7268035411834717,1.736343928432215,1.7127314290488314,1.736343928432215,11302400
2004-06-14,1.7315733432769775,1.7315733432769775,1.6814865463742668,1.715831861721369,62617600
2004-06-15,1.780468225479126,1.7888159970719069,1.7532782368810549,1.7694968425332178,63008000
2004-06-16,1.7876229286193848,1.7959708800707148,1.7578093362009979,1.788815545103211,48022400
2004-06-17,1.7957319021224976,1.7959704617572434,1.7694959832986747,1.7754587003935292,46988800
2004-06-18,1.7864303588867188,1.8074190608522271,1.7697346392155002,1.7792750244608089,23148800
2004-06-21,1.7613872289657593,1.7959711097749946,1.7578095610244246,1.784284049035451,47344000
2004-06-22,1.783806562423706,1.7861916129944506,1.7482688176068373,1.7613866867297796,36902400
2004-06-23,1.8532127141952515,1.8532127141952515,1.7816600969372463,1.7816600969372463,97772800
2004-06-24,1.850827693939209,1.8699084649771496,1.8341321557568,1.8544053612547877,33184000
2004-06-25,1.8150522708892822,1.848443545524578,1.8052735028846056,1.848443545524578,25331200
2004-06-28,1.7888157367706299,1.8293621540169986,1.7840456342596733,1.8293621540169986,25104000
2004-06-29,1.8043193817138672,1.8124285947977288,1.7649653873589257,1.788816270971884,23680000
2004-06-30,1.8439117670059204,1.8439117670059204,1.788816283697727,1.8007417255890452,45075200
2004-07-01,1.834132194519043,1.843672580239638,1.8198217069220113,1.8365172454572611,38556800
2004-07-02,1.8317471742630005,1.8479657756693608,1.8288850039085633,1.8377098926922841,24400000
2004-07-05,1.8212530612945557,1.8412877114992616,1.815051782054536,1.8365176086794055,15500800
2004-07-06,1.7983561754226685,1.838902593833837,1.7947785074528002,1.8243535441993908,31708800
2004-07-07,1.7721201181411743,1.8293620736282188,1.7721201181411743,1.8126665336057872,36028800
2004-07-08,1.7673494815826416,1.7900079179168038,1.757809096913926,1.7745048155761038,27401600
2004-07-09,1.7673494815826416,1.7673494815826416,1.7673494815826416,1.7673494815826416,0
2004-07-12,1.7816599607467651,1.7888152947126965,1.7601943227843742,1.767588034439522,31571200
2004-07-13,1.7721201181411743,1.795732433877967,1.7685424504312992,1.7869075444559739,28982400
2004-07-14,1.768541932106018,1.7885765742611714,1.762579214993029,1.7697343663480045,40364800
2004-07-15,1.8269765377044678,1.843672255264568,1.7864301329985073,1.7883382461998372,52528000
2004-07-16,1.8694308996200562,1.874678119502022,1.8496348182031062,1.8498731958576136,46259200
2004-07-19,1.8458185195922852,1.883979869096665,1.8269763134690702,1.868953888907722,43494400
2004-07-20,1.8317471742630005,1.8577445392701686,1.8288850039085633,1.8472500966049574,32268800
2004-07-21,1.8210145235061646,1.8577448979584787,1.8210145235061646,1.8472504532670286,41513600
2004-07-22,1.7890534400939941,1.8317465104111967,1.7869067676142205,1.8248297377038405,34598400
2004-07-23,1.784045696258545,1.8031262889332027,1.7747438686615018,1.7890543586594334,32470400
2004-07-26,1.7649644613265991,1.815051254240975,1.7554240764934548,1.7938239935202742,31369600
2004-07-27,1.805511236190796,1.8067038527751043,1.7687810473683017,1.7721201554430739,34041600
2004-07-28,1.8389019966125488,1.843433720033795,1.8036028117589573,1.8043183087270083,44752000
2004-07-29,1.870624303817749,1.870624303817749,1.8353249255385278,1.8412876448313336,38256000
2004-07-30,1.8627533912658691,1.8889893186421713,1.8484429019667719,1.8608452775012576,45238400
2004-08-02,1.8589375019073486,1.8627535477894823,1.8341325667863217,1.851305228175322,25561600
2004-08-03,1.8532127141952515,1.8651381504049191,1.8415258376607377,1.8589370545926471,28198400
2004-08-04,1.8746789693832397,1.8830267402673202,1.8389026524791026,1.8544057595311134,48179200
2004-08-05,1.839856505393982,1.8961445856382728,1.8245919597651306,1.8839805882888723,39942400
2004-08-06,1.8651388883590698,1.8651388883590698,1.8269775137828845,1.8510669554085153,41004800
2004-08-09,1.8627533912658691,1.8770638805649662,1.8508279531886642,1.8627533912658691,28822400
2004-08-10,1.8985297679901123,1.898529767990112,1.8651385038812716,1.867523737149421,32720000
2004-08-11,1.9021083116531372,1.9297754289853795,1.8842201457128254,1.8842201457128254,72691200
2004-08-12,1.9173715114593506,1.9247652232640822,1.900914352185381,1.9066386922610172,52608000
2004-08-13,1.896144151687622,1.924765122699602,1.8846956541022124,1.9173714112811746,22195200
2004-08-16,1.9068764448165894,1.9149858329480232,1.886603247439473,1.8925659632543688,65648000
2004-08-17,1.9056848287582397,1.9221418077327237,1.9013916642501734,1.912839981626534,25168000
2004-08-18,1.9259579181671143,1.9271505345567794,1.8985293789142257,1.9056847133167922,45417600
2004-08-19,1.9557723999023438,1.967697841365163,1.9319215169767052,1.9319215169767052,32787200
2004-08-20,2.018976926803589,2.0237470297764597,1.955533501851375,1.955533501851375,57302400
2004-08-23,2.001565456390381,2.034479781501862,1.9941717431112473,2.0108672834085626,35107200
2004-08-24,1.9951263666152954,2.020408243950874,1.9748531527914188,2.016592197356727,37171200
2004-08-25,2.0094363689422607,2.015399088137935,1.9891631600705175,2.015399088137935,35376000
2004-08-26,1.9705591201782227,2.001565144755411,1.962926848378084,1.996795043118217,23475200
2004-08-27,1.9731825590133667,1.982007264471248,1.9653117282257717,1.982007264471248,16083200
2004-08-30,1.9557723999023438,1.967697841365163,1.9510022961043343,1.967697841365163,25612800
2004-08-31,1.9557723999023438,1.9791463452352993,1.9464705701187683,1.9791463452352993,28899200
2004-09-01,1.9576797485351562,1.9772374576061984,1.9469467462357555,1.9557716349751217,22806400
2004-09-02,1.9867775440216064,1.9915476452350906,1.944084464880443,1.9605414414443516,23756800
2004-09-03,1.984392523765564,1.9939329091809952,1.9772373711797782,1.9867777565952094,10598400
2004-09-06,1.986063003540039,1.9939338388250163,1.972468007124079,1.9915487868510902,3324800
2004-09-07,1.986063003540039,1.986063003540039,1.986063003540039,1.986063003540039,0
2004-09-08,2.0094363689422607,2.017784139422655,1.9860624296294076,1.9860624296294076,31139200
2004-09-09,2.0170676708221436,2.025892556490101,1.984630479461879,2.0106280172579365,31526400
2004-09-10,2.0037121772766113,2.015637615476383,1.9965568415696497,2.015637615476383,21593600
2004-09-13,2.0034732818603516,2.020168819755435,1.9939328965055687,2.0032347221853604,23590400
2004-09-14,2.0320940017700195,2.043542499157253,2.0037115908986265,2.003949968576084,45894400
2004-09-15,2.031378746032715,2.0497440195686942,2.0177837561277694,2.0297091922537818,31571200
2004-09-16,2.055945634841919,2.055945634841919,2.029948264862597,2.029948264862597,22284800
2004-09-17,2.08170485496521,2.0821819744849672,2.051175756540842,2.058331093594957,22252800
2004-09-20,2.089813470840454,2.1184344444628476,2.089813470840454,2.1024544038898063,41900800
2004-09-21,2.121535301208496,2.1401391369362317,2.086951604548783,2.0991156019948343,39856000
2004-09-22,2.110086441040039,2.154449072599612,2.108416887463827,2.125350982870463,37110400
2004-09-23,2.169952154159546,2.170429091476504,2.1181956298365847,2.1181956298365847,37366400
2004-09-24,2.1976189613342285,2.209544395325392,2.1608886028053225,2.1608886028053225,29244800
2004-09-27,2.2169394493103027,2.231250124344014,2.1909420748034583,2.2064451847781177,35747200
2004-09-28,2.2381653785705566,2.2381653785705566,2.2064438622446505,2.2157456862604126,42601600
2004-09-29,2.233872890472412,2.2491374348943007,2.219323843137843,2.2491374348943007,35248000
2004-09-30,2.2381653785705566,2.252476045026513,2.2336338373626745,2.24198160481686,36540800
2004-10-01,2.2419822216033936,2.2503299913541146,2.1771078133102453,2.1775849327061336,43411200
2004-10-04,2.2539072036743164,2.265594078964636,2.2419817687342407,2.249137102485365,27065600
2004-10-05,2.299224853515625,2.299224853515625,2.2422212652419082,2.2515230938242956,33094400
2004-10-06,2.3030407428741455,2.330230729489657,2.2706035339349806,2.2968396455532463,46646400
2004-10-07,2.317112445831299,2.32546021533897,2.289683904333755,2.310911167639431,44633600
2004-10-08,2.308765411376953,2.337386396506242,2.301610074110738,2.3326162929739556,45465600
2004-10-11,2.2813363075256348,2.3302304937534664,2.2686953724616967,2.3004168989922,8044800
2004-10-12,2.2813363075256348,2.2813363075256348,2.2813363075256348,2.2813363075256348,0
2004-10-13,2.1918954849243164,2.263448111100511,2.124874401334552,2.263448111100511,80361600
2004-10-14,2.1763925552368164,2.1897489883050274,2.1036473066308408,2.1799702232280165,59827200
2004-10-15,2.2186083793640137,2.2186083793640137,2.1775850259793406,2.1775850259793406,37827200
2004-10-18,2.263448476791382,2.26702614507176,2.2097839984890095,2.23005720945413,70352000
2004-10-19,2.2062058448791504,2.289683903874578,2.2062058448791504,2.2729883648625835,40716800
2004-10-20,2.215507745742798,2.2348268961022413,2.1754382687977696,2.2062059191276786,35328000
2004-10-21,2.249376058578491,2.2586778856662333,2.1966656444253716,2.1966656444253716,38444800
2004-10-22,2.2610623836517334,2.2813355852775525,2.2450821636233895,2.265832484516273,32211200
2004-10-25,2.263686180114746,2.2725108856375598,2.2419818008682286,2.25390723597923,22160000
2004-10-26,2.2336339950561523,2.2706027340968595,2.210975559546336,2.265832632919896,40934400
2004-10-27,2.248899459838867,2.2620173344412304,2.2348273462483808,2.2348273462483808,26790400
2004-10-28,2.21789288520813,2.249137656181041,2.2109761094039815,2.2488990964725555,17625600
2004-10-29,2.2288639545440674,2.241505069777746,2.2066826359179217,2.2300565709519837,40624000
2004-11-01,2.2391207218170166,2.250807784936396,2.218370571073875,2.2300574522254664,8044800
2004-11-03,2.2336339950561523,2.2670252491979848,2.225286227012618,2.2443668136881683,31196800
2004-11-04,2.2467522621154785,2.2622553666373326,2.2446057707960683,2.2527149806263664,34819200
2004-11-05,2.284914255142212,2.293262026304236,2.25390804000582,2.2605862569354396,30873600
2004-11-08,2.2562925815582275,2.3016092772975263,2.2398356026917683,2.2896838406275912,31088000
2004-11-09,2.2384045124053955,2.269410721723533,2.2133612036186503,2.2653561167724976,22041600
2004-11-10,2.2706029415130615,2.2706029415130615,2.249614239662361,2.249614239662361,17827200
2004-11-11,2.278951406478882,2.278951406478882,2.2515228610979365,2.272750127409022,14278400
2004-11-12,2.284914255142212,2.300417180742644,2.27775891873604,2.284675695403936,30812800
2004-11-15,2.284914255142212,2.284914255142212,2.284914255142212,2.284914255142212,0
2004-11-16,2.1775856018066406,2.265833792517578,2.1775856018066406,2.265833792517578,78998400
2004-11-17,2.195234775543213,2.2178930362635185,2.1895106159238917,2.1895106159238917,36428800
2004-11-18,2.168044328689575,2.2178925644572693,2.1539722194078963,2.2176541867509987,37174400
2004-11-19,2.158503532409668,2.1868861232754306,2.144669985435794,2.182354400171101,28617600
2004-11-22,2.1868860721588135,2.1976188896135156,2.1558798720066226,2.1558798720066226,26064000
2004-11-23,2.1489641666412354,2.20739892951152,2.139423778624886,2.1942808732430694,32566400
2004-11-24,2.137038469314575,2.17066829207258,2.134653418090146,2.1585042942699246,35859200
2004-11-25,2.2515225410461426,2.2515225410461426,2.206682781485665,2.218131281066648,50444800
2004-11-26,2.2376890182495117,2.241505245479809,2.2181313086135637,2.2372120808295897,24150400
2004-11-29,2.2002432346343994,2.2393586553593696,2.1942805158413523,2.2372121639383864,30544000
2004-11-30,2.2157461643218994,2.22409393357717,2.1883176236536768,2.2040592873645206,32896000
2004-12-01,2.2825284004211426,2.2920687857100175,2.218131118164736,2.2300565542839013,43670400
2004-12-02,2.2395973205566406,2.2896841243839914,2.2205165467330095,2.2741810183982594,28377600
2004-12-03,2.2255256175994873,2.2586783271809843,2.222902006167762,2.2562932755069918,30384000
2004-12-06,2.2455599308013916,2.2632095274538435,2.2300568255670044,2.2300568255670044,22380800
2004-12-07,2.2157461643218994,2.2417435288551313,2.2014356767460463,2.2372119866695397,25740800
2004-12-08,2.216700792312622,2.222901889947233,2.190703239112339,2.2157467352993505,26467200
2004-12-09,2.156357765197754,2.222901548448627,2.156357765197754,2.2183700057914684,26044800
2004-12-10,2.1918954849243164,2.203820922620349,2.158742782686765,2.17042966067791,28752000
2004-12-13,2.2062058448791504,2.2085908958854743,2.189510305867156,2.1966654588861276,22857600
2004-12-14,2.225048065185547,2.2288641104158593,2.209068023221141,2.2126455087596435,28892800
2004-12-15,2.2372121810913086,2.2395972322332667,2.1918954815231553,2.220993578571161,70921600
2004-12-16,2.2801437377929688,2.2801437377929688,2.222663220535553,2.2229015982817666,62121600
2004-12-17,2.259154796600342,2.2944539879403765,2.249137473271499,2.2825285510343085,27123200
2004-12-20,2.2562925815582275,2.2775198442732947,2.247229315197457,2.2610628654068354,69881600
2004-12-21,2.3042337894439697,2.313058681540803,2.253431474862236,2.253431474862236,38566400
2004-12-22,2.2729880809783936,2.319497206680011,2.2694104139318756,2.308764387508162,37372800
2004-12-23,2.305187225341797,2.311149944402708,2.2613015184302636,2.305187225341797,32531200
2004-12-24,2.305187225341797,2.305187225341797,2.305187225341797,2.305187225341797,0
2004-12-27,2.3078107833862305,2.3183050449548173,2.2849139645533034,2.289684066905594,74985600
2004-12-28,2.3111495971679688,2.3135346480404464,2.2694105700126,2.301609211710341,15184000
2004-12-29,2.334524154663086,2.334524154663086,2.3135354450003494,2.3135354450003494,17363200
2004-12-30,2.317112445831299,2.3361930358534435,2.3163969487260307,2.3342851042286386,11993600
2004-12-31,2.317112445831299,2.317112445831299,2.317112445831299,2.317112445831299,0
2005-01-03,2.2467522621154785,2.3350006052572563,2.246513884391807,2.32546021924629,30044800
2005-01-04,2.220039129257202,2.2801432444607936,2.218131015893861,2.2655941985088046,37667200
2005-01-05,2.211453914642334,2.2462761822029855,2.1895111458179994,2.225287470540726,30873600
2005-01-06,2.2181310653686523,2.230056501203968,2.191895142924501,2.223378286251025,28224000
2005-01-07,2.227909564971924,2.249136821960259,2.206443748363587,2.222662345137922,25980800
2005-01-10,2.1990511417388916,2.252715623655199,2.1885568779022377,2.2419828000590494,34800000
2005-01-11,2.2229011058807373,2.241504938125894,2.1895100320328527,2.2062055689567948,27888000
2005-01-12,2.210974931716919,2.24150418927055,2.167327990635389,2.2255239727333103,34035200
2005-01-13,2.232680559158325,2.23721228391374,2.20382102048845,2.2250482859726373,54348800
2005-01-14,2.2443671226501465,2.249137406451488,2.2109758639116377,2.2324416860983733,44460800
2005-01-17,2.2300565242767334,2.259870114173481,2.2298179646066,2.2419819602354325,35737600
2005-01-18,2.2062058448791504,2.219562276088746,2.189748683590379,2.20787539878035,27420800
2005-01-19,2.219324827194214,2.224094931203239,2.1992899900271414,2.212169489212873,44195200
2005-01-20,2.1692373752593994,2.2062063105475733,2.162082220730175,2.2062063105475733,29532800
2005-01-21,2.172814130783081,2.1966649997970946,2.153971922425888,2.1775844137664975,25958400
2005-01-24,2.2011969089508057,2.216461451850897,2.1704292634893916,2.2014354686120363,14412800
2005-01-26,2.2467522621154785,2.2536690374242356,2.2252866210504645,2.2252866210504645,34812800
2005-01-27,2.2419822216033936,2.2634480452250574,2.2193239634274735,2.2391200511312603,39171200
2005-01-28,2.2133610248565674,2.239596948024193,2.2014355886924,2.2372118971849027,27833600
2005-01-31,2.2252864837646484,2.239596970914369,2.215746098342262,2.227671534628316,13459200
2005-02-01,2.2372121810913086,2.2515226699107944,2.225286743413781,2.248899059064319,39702400
2005-02-02,2.2706029415130615,2.277758275899832,2.2372118662886997,2.2419819679014052,31520000
2005-02-03,2.2944540977478027,2.2944540977478027,2.255100299648575,2.272988455863764,31756800
2005-02-04,2.320690155029297,2.335000643295004,2.2028667771051063,2.2157462711345617,87180800
2005-02-09,2.423487424850464,2.4685655640717465,2.3853260612197134,2.4411370214107357,69043200
2005-02-10,2.412515640258789,2.4160933073056152,2.374354283017289,2.3898572036073604,31232000
2005-02-11,2.451632499694824,2.4773914992586,2.4089393935570325,2.4089393935570325,50934400
2005-02-14,2.429210662841797,2.444713762117048,2.4213398333988385,2.4354119389454305,29689600
2005-02-15,2.4101297855377197,2.4256327009560628,2.3874713564450785,2.395342184928869,44016000
2005-02-16,2.444714307785034,2.4461453018330954,2.3934348981062454,2.417285769401709,90828800
2005-02-17,2.449483633041382,2.4907457073728065,2.449483633041382,2.458069958544249,56451200
2005-02-18,2.449483633041382,2.4590240149298617,2.4234862789121143,2.4566389649496543,28630400
2005-02-21,2.4804906845092773,2.4852607861154796,2.4518697109366396,2.455447196157435,41516800
2005-02-22,2.4995715618133545,2.547273307787138,2.4733354559535976,2.4900311762250538,45587200
2005-02-23,2.5520434379577637,2.554189929205932,2.516267128079851,2.528192564705822,47603200
2005-02-24,2.637906551361084,2.6421997158350536,2.5875811941258884,2.5875811941258884,48985600
2005-02-25,2.696340799331665,2.7094586680334007,2.6188254754814224,2.6305123502801986,51731200
2005-02-28,2.6526942253112793,2.7058815722271734,2.5787565525858804,2.671297877845726,51948800
2005-03-01,2.5439343452453613,2.610001187122044,2.526046189484761,2.609762627427605,57830400
2005-03-02,2.616440534591675,2.6259809195991775,2.5207986707534675,2.541548812529499,48012800
2005-03-03,2.7070741653442383,2.7094592163210405,2.6522170830391594,2.6567488072724914,58182400
2005-03-04,2.7500059604644775,2.7643164490718535,2.7218619206839527,2.7218619206839527,33872000
2005-03-07,2.760739326477051,2.7881678745375478,2.7118449502836532,2.7547766065494548,26403200
2005-03-08,2.7285399436950684,2.736887712961974,2.711844223193534,2.736887712961974,31289600
2005-03-09,2.680838108062744,2.763123545482586,2.671297722659702,2.705165917971171,28793600
2005-03-10,2.6092865467071533,2.6999197898042824,2.5925908200016208,2.68322424506654,38848000
2005-03-11,2.566354513168335,2.647447537187449,2.556814125289422,2.6328984866148537,34470400
2005-03-14,2.547273874282837,2.5840040667195923,2.5043422205716475,2.547273874282837,42329600
2005-03-15,2.4804906845092773,2.5735091215719175,2.478105633706176,2.5591986347855986,47305600
2005-03-16,2.5329630374908447,2.5377333220204163,2.4327894279505675,2.535348270739505,50121600
2005-03-17,2.5589611530303955,2.568501542229226,2.4900321185697236,2.4900321185697236,34576000
2005-03-18,2.5234217643737793,2.565876277896233,2.494800615212987,2.5589595047315665,30771200
2005-03-21,2.5210375785827637,2.5353482500871594,2.5031494211700163,2.5291469712331045,49056000
2005-03-22,2.4521079063415527,2.540117675584423,2.4327887597146587,2.528430800140671,50352000
2005-03-23,2.416093111038208,2.463794849207036,2.4089377775258076,2.4614096167244424,49484800
2005-03-24,2.4471004009246826,2.470951282380026,2.4187179757309174,2.45687934966591,22313600
2005-03-28,2.40297532081604,2.4468608373455,2.40297532081604,2.437559011951371,20028800
2005-03-29,2.366006851196289,2.4506775346702923,2.3516963618399385,2.4184788881265673,31603200
2005-03-30,2.4184794425964355,2.4256345979311567,2.3569441240917857,2.3779328344952027,34438400
2005-03-31,2.4602174758911133,2.4757205790386396,2.4208635008143813,2.4420907622739576,33139200
2005-04-01,2.478105068206787,2.4995708844716584,2.444713818680062,2.4792975023523702,40569600
2005-04-04,2.478105068206787,2.5224676944982978,2.4566392519419162,2.480490118465624,30665600
2005-04-05,2.4163317680358887,2.5091116449420294,2.4089380559946814,2.480490671519276,29100800
2005-04-06,2.413707971572876,2.4564010507153666,2.3850870003556865,2.4327887403628004,35568000
2005-04-07,2.4194326400756836,2.449246231630371,2.375546938683968,2.449246231630371,33475200
2005-04-08,2.385087013244629,2.4327887535095214,2.377931679417816,2.4327887535095214,20259200
2005-04-11,2.397012710571289,2.4149008651277915,2.3738773348967115,2.384848714521907,22297600
2005-04-12,2.385087013244629,2.4003515555719788,2.3495492676982397,2.397012448310852,35568000
2005-04-13,2.337385416030884,2.413708132338686,2.337385416030884,2.4089380308073394,54230400
2005-04-14,2.274658203125,2.389857800644632,2.2610632105249064,2.337147384354174,37280000
2005-04-15,2.2372121810913086,2.2899225937898526,2.2300568456976966,2.242459220816521,29257600
2005-04-18,2.215507745742798,2.265833106131129,2.1990505839001706,2.265833106131129,38662400
2005-04-19,2.2894461154937744,2.2894461154937744,2.2279109781415447,2.2419829111970726,35830400
2005-04-20,2.2598702907562256,2.309003032515554,2.2598702907562256,2.289683882982561,22224000
2005-04-22,2.2205164432525635,2.3109112820366917,2.2190854489711893,2.272988477838377,15798400
2005-04-25,2.287060022354126,2.3037555593891113,2.222901120665371,2.222901120665371,22448000
2005-04-26,2.3111495971679688,2.3230750334980743,2.27060300446498,2.278950955470228,29155200
2005-04-27,2.2467522621154785,2.3111497312137046,2.2467522621154785,2.294454010202582,29542400
2005-04-28,2.1918954849243164,2.2391201162986714,2.177584996082625,2.2391201162986714,32406400
2005-04-29,2.2539072036743164,2.2539072036743164,2.189509927784986,2.2539072036743164,28297600
2005-05-02,2.2467522621154785,2.2536690374242356,2.189510309985137,2.2536690374242356,19004800
2005-05-03,2.2376890182495117,2.2562926710778854,2.20739848797188,2.2467522849698724,22736000
2005-05-04,2.2713186740875244,2.2841979851390875,2.241982020771212,2.241982020771212,27260800
2005-05-05,2.3135342597961426,2.3135342597961426,2.2753729063373727,2.2896833911384507,31670400
2005-05-06,2.3547964096069336,2.380316832517723,2.3254597602578957,2.325698319902209,29177600
2005-05-09,2.358851194381714,2.3667220255376447,2.3373853739417685,2.3612362451044397,16227200
2005-05-10,2.3063793182373047,2.3614749579346737,2.3063793182373047,2.361236398256616,25113600
2005-05-11,2.3111495971679688,2.330945865148196,2.2827670004726484,2.316158258590487,28419200
2005-05-12,2.2658326625823975,2.3373852729797364,2.2515221768964695,2.3183045040867003,39612800
2005-05-13,2.2062058448791504,2.268218080882208,2.194518967570754,2.2653560924617104,41280000
2005-05-16,2.236257553100586,2.2372116097072507,2.2014353058119385,2.22528617507548,40710400
2005-05-17,2.2932612895965576,2.3016090580768704,2.218607946693904,2.2362577223010858,25046400
2005-05-18,2.3159193992614746,2.337385218271795,2.294453580251154,2.3123417324318054,34208000
2005-05-19,2.3376235961914062,2.3376235961914062,2.2884906849501157,2.3016087349832057,20006400
2005-05-20,2.342156410217285,2.3588521358755807,2.3278459182014455,2.3373863068679315,16089600
2005-05-23,2.2932612895965576,2.3421554661056505,2.2932612895965576,2.3421554661056505,13692800
2005-05-24,2.3350014686584473,2.3373865205511652,2.2708425355279096,2.282529417179683,16611200
2005-05-25,2.352888822555542,2.3648142598903723,2.3326156154798774,2.352888822555542,23558400
2005-05-27,2.4041683673858643,2.4084615323335004,2.368392053478144,2.370061607515128,20323200
2005-05-30,2.420863628387451,2.4304040140554286,2.386279935054719,2.386279935054719,14633600
2005-05-31,2.398204803466797,2.424202161735846,2.392480464241584,2.418478004478311,41654400
2005-06-01,2.4709508419036865,2.4733358932305003,2.4041684949141424,2.4041684949141424,35040000
2005-06-02,2.482875347137451,2.497185831686456,2.4626021455290537,2.4707113533853393,36265600
2005-06-03,2.4800143241882324,2.4852613643888573,2.4399448426825012,2.4828763130307996,22486400
2005-06-06,2.4530625343322754,2.4637955375997125,2.4118006211894296,2.438752045276767,37936000
2005-06-07,2.389857053756714,2.4304036411321848,2.387710562843832,2.4304036411321848,43225600
2005-06-08,2.3922433853149414,2.4280197060406814,2.382941556483671,2.4208643691084224,41046400
2005-06-09,2.413707971572876,2.424917909589379,2.3588510797453135,2.38270194974887,32803200
2005-06-10,2.425632953643799,2.4494838191937585,2.4137075208688192,2.4137075208688192,19680000
2005-06-13,2.4127542972564697,2.4497230396512037,2.409176630065312,2.4327889423786155,19622400
2005-06-14,2.4566400051116943,2.46093316968089,2.407507263239133,2.4089382574396225,48656000
2005-06-15,2.4792983531951904,2.480490969717725,2.4211023426437177,2.4566400950089005,38112000
2005-06-16,2.516268491744995,2.524139327855906,2.4688052792024062,2.4924176055673177,39212800
2005-06-17,2.5687386989593506,2.5687386989593506,2.5293849079190127,2.5520431622736135,49289600
2005-06-20,2.606900930404663,2.618826368911605,2.5663543303004093,2.5735096661916748,69139200
2005-06-21,2.597121477127075,2.6140555746691843,2.5854346006198172,2.6116705238263562,39254400
2005-06-22,2.623595952987671,2.623595952987671,2.5711241067150037,2.6033227479263092,34265600
2005-06-23,2.5804264545440674,2.635521922476567,2.5756561699381195,2.61405609666918,51094400
2005-06-24,2.5401177406311035,2.6021299683280876,2.523183644196354,2.5758940468371754,41712000
2005-06-27,2.642676830291748,2.64673143507415,2.512212524430067,2.512212524430067,41648000
2005-06-28,2.61167049407959,2.645061751402004,2.602130108849227,2.6426767005863416,35472000
2005-06-29,2.590444564819336,2.6295600006111384,2.580665614887482,2.6114332775470963,21980800
2005-06-30,2.559199094772339,2.6152486175741796,2.559199094772339,2.5997455116159482,23862400
2005-07-01,2.6295695304870605,2.6388054041972753,2.566862311238993,2.598215920863027,23113600
2005-07-04,2.6273820400238037,2.629569596087762,2.593841058986875,2.6079380656067115,9321600
2005-07-05,2.656548023223877,2.6905750215256967,2.6127987605026326,2.6249513128770636,43827200
2005-07-06,2.647068977355957,2.6832835305548306,2.639534268988036,2.639534268988036,40336000
2005-07-07,2.59092378616333,2.6371035161596805,2.581444811400731,2.600645863862542,48636800
2005-07-08,2.637347459793091,2.6565485183755477,2.6018620224976425,2.6018620224976425,39017600
2005-07-11,2.624708652496338,2.644881937343563,2.61522967488056,2.629812703102275,45228800
2005-07-12,2.6735615730285645,2.677936499383577,2.627138733070751,2.6371039152145386,42825600
2005-07-13,2.669186592102051,2.695436149695454,2.658978492626805,2.669186592102051,29753600
2005-07-14,2.624950408935547,2.6854700469980513,2.5921385659104863,2.6854700469980513,41993600
2005-07-15,2.5471749305725098,2.6103681628240136,2.5471749305725098,2.6103681628240136,28406400
2005-07-18,2.5301620960235596,2.556897681861218,2.5180095401488707,2.5386688480491846,37862400
2005-07-19,2.539883613586426,2.5447445606831494,2.5082869011579856,2.528217080947745,28892800
2005-07-20,2.552037000656128,2.571481166263021,2.518009803560718,2.5228709376790945,31520000
2005-07-21,2.584847927093506,2.594570006358546,2.5410988485506816,2.572452271394748,20480000
2005-07-22,2.622520685195923,2.6261664877804023,2.557626103838434,2.5848477008783393,41337600
2005-07-25,2.5666189193725586,2.5884935498381174,2.5447442889069998,2.576340997960943,79244800
2005-07-26,2.5751259326934814,2.5884938153026145,2.532591996761279,2.5398836028086684,23651200
2005-07-27,2.640993356704712,2.640993356704712,2.5763416747271712,2.6285976986125377,30880000
2005-07-28,2.6832830905914307,2.702484141940052,2.6346728903467787,2.6492559133335347,38339200
2005-07-29,2.6487720012664795,2.697382240203455,2.6395359371911127,2.6759936163938445,23961600
2005-08-01,2.703700065612793,2.719741525328885,2.6322431767348196,2.6468262039282884,41206400
2005-08-02,2.763976573944092,2.7659210268506533,2.711234540527946,2.741615921818339,32576000
2005-08-03,2.780503749847412,2.819148773630462,2.773212144958844,2.77369835084913,40534400
2005-08-04,2.751338481903076,2.7851225712463834,2.744290162917736,2.758630089352209,25529600
2005-08-05,2.7756428718566895,2.789982979999638,2.7566849199331576,2.770781925108739,24860800
2005-08-08,2.8278989791870117,2.837621058443917,2.779045665360161,2.779045665360161,26275200
2005-08-09,2.8731067180633545,2.8740789446095047,2.8315450067400194,2.869460914873605,35734400
2005-08-10,2.887446880340576,2.9141824618295478,2.8680027199304567,2.8923078277264778,40403200
2005-08-11,2.921473503112793,2.9649796626638,2.8847729286238715,2.909320950794631,46156800
2005-08-12,2.9749443531036377,2.9749443531036377,2.8339746953282443,2.855849322973833,54192000
2005-08-15,2.9892847537994385,3.013832961292562,2.9205014489185497,2.967653225605465,68457600
2005-08-16,2.9360568523406982,3.001680563772137,2.9307096993998827,2.9771323550135023,31219200
2005-08-17,2.8704323768615723,2.9603613613781277,2.8704323768615723,2.9336256020633766,59436800
2005-08-18,2.871648073196411,2.9246332073062433,2.8582801918300573,2.874078546508504,35017600
2005-08-19,2.911750555038452,2.9222017536642264,2.819391116697509,2.8777233837847804,61536000
2005-08-22,2.9700841903686523,2.9929310517422345,2.921717076279831,2.936057186748333,35251200
2005-08-23,2.9241464138031006,2.9870967169064166,2.9197714885471435,2.9627916178029197,22512000
2005-08-24,3.0065412521362305,3.0065412521362305,2.89716828553645,2.914181969378573,38854400
2005-08-25,3.0186939239501953,3.042999028604974,2.99463192226327,3.0223397267350585,37936000
2005-08-26,2.960604190826416,3.023554496659178,2.945778064895786,3.0138324195096042,25868800
2005-08-29,3.0259857177734375,3.0332773237967916,2.9943890055832285,3.0162636382200465,24675200
2005-08-30,3.0855324268341064,3.0855324268341064,3.030845950841459,3.0313321566928746,36636800
2005-08-31,3.1596643924713135,3.1596643924713135,3.085533730628483,3.085533730628483,56124800
2005-09-01,3.1596643924713135,3.1596643924713135,3.085533730628483,3.085533730628483,40197600
2005-09-02,3.1596643924713135,3.1596643924713135,3.085533730628483,3.085533730628483,47359200
2005-09-05,3.1596643924713135,3.1596643924713135,3.085533730628483,3.085533730628483,18945600
2005-09-06,3.1596643924713135,3.1596643924713135,3.085533730628483,3.085533730628483,42473600
2005-09-08,3.1596643924713135,3.1596643924713135,3.085533730628483,3.085533730628483,23563200
2005-09-09,3.290911912918091,3.30257863333498,3.1917473854404905,3.19369146797674,9418000
2005-09-12,3.3054940700531006,3.3541042769656464,3.29577217701717,3.344382383929716,10099000
2005-09-13,3.2714686393737793,3.3346617160861265,3.2714686393737793,3.315217549841318,5296000
2005-09-14,3.322995185852051,3.3249396394585493,3.2724405046829026,3.2724405046829026,6401600
2005-09-15,3.3366050720214844,3.373548938645064,3.333688577847637,3.3531327376951263,8779200
2005-09-16,3.380354642868042,3.392020991478782,3.3152167571527924,3.3472996794154977,7562600
2005-09-19,3.465909004211426,3.4668810454777854,3.3443834482554373,3.3647996526480677,10857800
2005-09-20,3.467852830886841,3.480491591616417,3.436742320526758,3.4668807896921985,7713000
2005-09-21,3.5981271266937256,3.5981271266937256,3.442574622681475,3.460074325741156,11417400
2005-09-22,3.5038254261016846,3.6447951656131288,3.4717424966639285,3.610767782494301,14177400
2005-09-23,3.4785470962524414,3.547573887965677,3.4542419871486842,3.546601475916268,11019200
2005-09-26,3.4221584796905518,3.4697962725367,3.355076159955159,3.4697962725367,11002800
2005-09-27,3.497990131378174,3.497990131378174,3.369659226301394,3.411464030168298,9049800
2005-09-28,3.54076886177063,3.563129893217018,3.5028529429237643,3.5252136035035413,7706400
2005-09-29,3.455213785171509,3.57187836231037,3.4522969204081724,3.57187836231037,9667600
2005-09-30,3.465909004211426,3.475630900341279,3.4134098750304633,3.462020097412859,6926400
2005-10-03,3.4999356269836426,3.510629934071403,3.4435475971996414,3.4707695709320836,6595400
2005-10-04,3.3638265132904053,3.5096571489105064,3.3589655662763653,3.499935254882427,13072200
2005-10-05,3.183969259262085,3.3716047292482267,3.183969259262085,3.362854875227807,14663800
2005-10-06,3.06244158744812,3.192716895209135,2.989526311556498,3.192716895209135,23263800
2005-10-07,3.0818865299224854,3.159662770089886,3.072164453543264,3.159662770089886,14659200
2005-10-10,3.06244158744812,3.1489676555009076,3.0429974397037665,3.125634974900701,10170800
2005-10-11,3.120774745941162,3.1674408651153736,3.09160869960708,3.130497008630123,14073400
2005-10-13,3.0527210235595703,3.0867482062266673,2.9700836329204,3.0420269039003087,12846000
2005-10-14,3.031332015991211,3.1110527120686595,2.955500039378588,3.1110527120686595,12499000
2005-10-17,3.124664068222046,3.124664068222046,3.047860037056379,3.0721651407243993,13854200
2005-10-18,2.955500602722168,3.159663512953501,2.955500602722168,3.1304974623918365,12697600
2005-10-19,3.013833522796631,3.0692491417722785,2.9068910058688067,2.95550122397843,14468400
2005-10-20,2.86411452293396,3.095499310293983,2.843698316337471,2.8689756569569114,14815000
2005-10-21,2.97300124168396,2.982723323404696,2.888419371776829,2.9146689367928302,8496200
2005-10-24,3.1373026371002197,3.1373026371002197,2.9603615227185522,2.9603615227185522,8376400
2005-10-25,3.1227200031280518,3.1791080286546483,3.065360121948536,3.1110536557615647,7872400
2005-10-26,3.111052989959717,3.1732739904202845,3.0429986316310647,3.0867478884756565,6824400
2005-10-27,3.019666910171509,3.1548034521485926,3.014805962190775,3.130498341378367,6469000
2005-10-28,3.0284159183502197,3.091609151601743,3.0284159183502197,3.0770261263026573,7585800
2005-10-31,3.1314697265625,3.1314697265625,3.0284161304085297,3.063415541923676,7234600
2005-11-01,3.181051254272461,3.242299832463387,3.1110524553498564,3.148968347810816,14807000
2005-11-03,3.2666072845458984,3.2763295529970984,3.1907754449596397,3.2082751573051795,11580600
2005-11-04,3.1693849563598633,3.2947993639282687,3.1548021185819755,3.2432726695535417,10239200
2005-11-07,3.145080089569092,3.23743955249106,3.102303243028985,3.208273503901604,9770800
2005-11-08,3.198552131652832,3.2014686257262905,3.102303747697316,3.1645247603743614,7706000
2005-11-09,3.192718982696533,3.234523797876835,3.116887164865527,3.2267459853472373,10720000
2005-11-10,3.090636730194092,3.206328877368297,3.0439707953746593,3.164524074005683,16178600
2005-11-11,2.999250888824463,3.1120264093998107,2.966195921328832,3.0721662255765976,15222000
2005-11-14,3.022582769393921,3.062443125397773,2.9146680475412707,2.9661949351372594,5813000
2005-11-16,3.111052989959717,3.111052989959717,2.999249560219681,3.0079994115885995,7005200
2005-11-17,3.160635232925415,3.2004955845135123,3.131469185325952,3.160635232925415,10254600
2005-11-18,3.1791086196899414,3.1839695677574795,3.128553943881102,3.1703587648217466,7554000
2005-11-21,3.2121634483337402,3.2131354895590345,3.1654976813220976,3.203413593839898,8504200
2005-11-22,3.3249380588531494,3.3249380588531494,3.1606353304428176,3.1625797831249645,13857600
2005-11-23,3.3589656352996826,3.3618825002612325,3.3006335281995707,3.324938634635699,10116400
2005-11-24,3.329799175262451,3.365770624554068,3.307438524574881,3.3395210683035,4911600
2005-11-25,3.3317432403564453,3.354103888442091,3.3268822944015493,3.3443819965322987,4933800
2005-11-28,3.2092459201812744,3.3725762564258432,3.2082738791567174,3.345354657340573,8622000
2005-11-29,3.2714686393737793,3.274385134507182,3.1791091278609067,3.224802492039589,7927600
2005-11-30,3.329799175262451,3.329799175262451,3.2131346044376308,3.25202291833472,10154400
2005-12-01,3.4027132987976074,3.412435188447645,3.3200761241733354,3.348269752504971,10212800
2005-12-02,3.459101676940918,3.488267719959257,3.431879715372957,3.436740660731621,11250000
2005-12-05,3.4503540992736816,3.4999363679719795,3.4367429240925107,3.450354099273681,6828600
2005-12-06,3.490213632583618,3.5096574221535666,3.3978541486603113,3.4902136325836186,12061200
2005-12-07,3.4639627933502197,3.527155827866037,3.456184983699203,3.4639627933502197,8718000
2005-12-08,3.4941022396087646,3.5388239207894,3.4357701279700525,3.4941022396087646,9697000
2005-12-09,3.509657382965088,3.5242405958462277,3.4843802342864896,3.509657382965088,4997800
2005-12-12,3.5281291007995605,3.5864612039568304,3.504796037016772,3.5281291007995605,7816200
2005-12-13,3.552433729171753,3.57284992545211,3.471740614064029,3.552433729171753,8300800
2005-12-14,3.582570791244507,3.5922930515922205,3.5485438071932873,3.582570791244507,8352800
2005-12-15,3.5291008949279785,3.592294311316313,3.52423994848267,3.5291008949279785,6051000
2005-12-16,3.5291008949279785,3.5757666483625345,3.528128853985493,3.5291008949279785,7743800
2005-12-19,3.5281291007995605,3.567989457825871,3.504796037016772,3.5281291007995605,12868800
2005-12-20,3.5291008949279785,3.548545051575654,3.494101487135451,3.5291008949279785,5031600
2005-12-21,3.5786845684051514,3.6049341319914836,3.5485460981690182,3.5786845684051514,5777800
2005-12-22,3.5874342918395996,3.6166003489142025,3.571879036675375,3.5874342918395996,4700800
2005-12-23,3.5631279945373535,3.6117381970774733,3.5388228932672936,3.5631279945373535,4432000
2005-12-26,3.552433729171753,3.5777108715855643,3.542711466038427,3.552433729171753,1655400
2005-12-27,3.5291008949279785,3.582572047559255,3.5106291500892297,3.5291008949279785,5701600
2005-12-28,3.5874342918395996,3.594239692794789,3.5602123171523044,3.5874342918395996,7251800
2005-12-29,3.6175711154937744,3.6438206688721175,3.589377109546694,3.6175711154937744,5867000
2006-01-02,3.755403995513916,3.755403995513916,3.6213175763604464,3.755403995513916,5230200
2006-01-03,3.873717784881592,3.8776615938477192,3.7761105815327145,3.873717784881592,11266800
2006-01-04,3.892448663711548,3.903293945721046,3.8510398154231,3.8924486637115483,9003600
2006-01-05,3.8845624923706055,3.9210417796130868,3.846110924836767,3.8845624923706055,8084000
2006-01-06,4.027522087097168,4.031465895586966,3.89836555592564,4.027522087097168,11941200
2006-01-09,4.026534080505371,4.07188672457271,3.979209533291355,4.011744994956336,8782200
2006-01-10,4.033436298370361,4.066957905850549,3.988083645927208,4.033436298370361,13541600
2006-01-11,4.1704792976379395,4.185268382025061,4.063013029250699,4.066956835234204,15117800
2006-01-12,4.204989433288574,4.297666670128031,4.131044721397935,4.169495911404707,16237800
2006-01-13,4.20005989074707,4.263159700249527,4.1566791243100285,4.2247081304254035,7932600
2006-01-16,4.283863067626953,4.317384680310125,4.201044987827481,4.201044987827481,10409800
2006-01-17,4.219777584075928,4.339074946328889,4.16555154451569,4.234566674911539,12339600
2006-01-18,4.1783671379089355,4.204987265599042,4.113295840033805,4.16062038611553,9901600
2006-01-19,4.3085103034973145,4.33611619833726,4.259213847796206,4.288791645996449,10552800
2006-01-20,4.36273717880249,4.365694846367624,4.279919102059101,4.333159374844605,6858800
2006-01-23,4.407104015350342,4.412033586595376,4.318370228531016,4.3380888896133305,7922000
2006-01-24,4.490907669067383,4.543162175189466,4.43175206436944,4.43175206436944,10833600
2006-01-25,4.490907669067383,4.490907669067383,4.490907669067383,4.490907669067383,0
2006-01-26,4.4859771728515625,4.496822452566658,4.414004397408392,4.461328946627103,12571800
2006-01-27,4.435696125030518,4.574712142503861,4.423864702533334,4.564852623756209,13650200
2006-01-30,4.567810535430908,4.574712010303735,4.416963099819573,4.440625568027958,10331000
2006-01-31,4.633868217468262,4.633868217468262,4.53034570485165,4.56485308368978,13251000
2006-02-01,4.609219551086426,4.663445588231712,4.584571318192916,4.6052757435589395,12117600
2006-02-02,4.407104015350342,4.614149016459198,4.318370228531016,4.584571212886815,16821000
2006-02-03,4.356820583343506,4.4810478612974745,4.289777374057705,4.338088065729161,12211400
2006-02-06,4.471189498901367,4.481049018166531,4.367666991281469,4.453442740326276,10532400
2006-02-07,4.2769622802734375,4.466260563919836,4.2740042360211605,4.451471847067481,10122200
2006-02-08,4.19315767288208,4.288792946289994,4.151748818067658,4.258228999092046,16351600
2006-02-09,4.160621643066406,4.283862803251417,4.144846789606812,4.24935505273831,12686800
2006-02-10,4.077803611755371,4.2878066562531325,4.043295860875189,4.2878066562531325,21443000
2006-02-13,4.0225911140441895,4.15667754719602,4.012731972354498,4.070901810968832,13200000
2006-02-14,4.03245210647583,4.0856920176126374,3.9555493439852683,4.0423112517709425,17796000
2006-02-15,4.057099342346191,4.140903184933736,4.023577730090735,4.0423102519591225,17220600
2006-02-16,4.160621643066406,4.269073713588347,4.069915953597108,4.185269875103408,23145200
2006-02-17,4.338089466094971,4.421893316703641,4.283863422989229,4.343019037995087,17009000
2006-02-20,4.408089637756348,4.48006242871121,4.326257704627677,4.402174302892929,18518800
2006-02-21,4.3440046310424805,4.503725072328196,4.3440046310424805,4.476119172281875,11906400
2006-02-22,4.293722152709961,4.407104175989413,4.229636971984255,4.349920094376558,12803800
2006-02-23,4.337102890014648,4.343018224746226,4.221748973420846,4.269073531784251,9609600
2006-02-24,4.409074783325195,4.437666439622275,4.348933051762161,4.387384224111752,7016200
2006-02-27,4.409074783325195,4.409074783325195,4.409074783325195,4.409074783325195,0
2006-02-28,4.409074783325195,4.409074783325195,4.409074783325195,4.409074783325195,0
2006-03-01,4.449500560760498,4.456402038137007,4.282878211264556,4.32428745162592,9702200
2006-03-02,4.4564008712768555,4.4820348696630035,4.409076306185513,4.451471299599005,10203400
2006-03-03,4.4859771728515625,4.495836312900512,4.390341934747994,4.437666483966705,9549800
2006-03-06,4.36273717880249,4.497809388408216,4.36273717880249,4.495837484664066,10576600
2006-03-07,4.17540979385376,4.328229112767493,4.150761565138915,4.328229112767493,19829400
2006-03-08,4.1487908363342285,4.209918350003732,4.004844867096476,4.101465897123173,21121000
2006-03-09,4.03245210647583,4.259215833183987,4.01273343978332,4.204989781856297,13700200
2006-03-10,4.063014030456543,4.1349868149318185,4.004844194222809,4.05808445981344,11997600
2006-03-13,4.109352111816406,4.155690895278767,4.057097995045364,4.086675789894971,9868600
2006-03-14,4.290764808654785,4.290764808654785,4.032451410277079,4.195129536173931,14922600
2006-03-15,4.3449907302856445,4.387385723545156,4.272032167073142,4.298651929257292,12651200
2006-03-16,4.3085103034973145,4.377525416699289,4.251326234355016,4.3538629524778285,12572600
2006-03-17,4.219777584075928,4.328230039298605,4.19512935008471,4.278933571316171,11002800
2006-03-20,4.283863067626953,4.323300015658676,4.230622792876821,4.288792639118144,17789200
2006-03-21,4.216819763183594,4.298651701488935,4.201044909046288,4.254285182798017,10118000
2006-03-22,4.147806167602539,4.24935680512052,4.116256447672636,4.224708562918887,20274000
2006-03-23,4.180340766906738,4.227665332526916,4.126114349537791,4.190199910372611,10026800
2006-03-24,4.185270309448242,4.222735731341233,4.1665374104506405,4.186256073347068,7070400
2006-03-27,4.20005989074707,4.2069613677688205,4.126115171712071,4.134988553040362,12877400
2006-03-28,4.1132965087890625,4.224706231258553,4.1132965087890625,4.1655506330641705,12854000
2006-03-29,4.230621337890625,4.254283799453472,4.134000340704625,4.147803286573758,12259000
2006-03-30,4.254286289215088,4.285836005694871,4.242454863458454,4.244426767751226,9468000
2006-03-31,4.253299236297607,4.265130283413117,4.192171720748231,4.262172615659791,8228800
2006-04-03,4.36273717880249,4.374568225165208,4.2345664442501985,4.361751414981507,12340600
2006-04-04,4.268088340759277,4.338089235892097,4.261186865244898,4.335131568129423,7550800
2006-04-05,4.347947597503662,4.347947597503662,4.234565965792243,4.283862425519506,11744800
2006-04-06,4.37752628326416,4.386399662090997,4.32527177412737,4.367666764510905,8970800
2006-04-07,4.3213300704956055,4.382457606797247,4.3016114012073015,4.382457606797247,10843600
2006-04-10,4.328229904174805,4.362737280244335,4.282876869209176,4.328229904174805,8929600
2006-04-11,4.283863067626953,4.3765402904088075,4.268088213193825,4.357807768301404,12437400
2006-04-12,4.278933048248291,4.313440421176843,4.232594253656672,4.291749857563378,12536400
2006-04-13,4.274004936218262,4.288794031595726,4.229638402290505,4.269075363126547,7020200
2006-04-14,4.274004936218262,4.274004936218262,4.274004936218262,4.274004936218262,0
2006-04-17,4.341046333312988,4.344990140546542,4.277946921984768,4.277946921984768,12730200
2006-04-18,4.546119689941406,4.546119689941406,4.377525883721466,4.377525883721466,19443600
2006-04-19,4.603302955627441,4.614148236193857,4.516541463300354,4.587528104649597,13055600
2006-04-20,4.565838813781738,4.6427411803463405,4.511612400330096,4.5747121927009,14975600
2006-04-21,4.565838813781738,4.565838813781738,4.565838813781738,4.565838813781738,0
2006-04-24,4.535274982452393,4.6437270598527665,4.535274982452393,4.633867916853531,8721200
2006-04-25,4.534290313720703,4.583586792827418,4.490909171401329,4.55006517199076,8245200
2006-04-26,4.56978178024292,4.630909662622745,4.498795132214769,4.604289528573882,12160600
2006-04-27,4.476119041442871,4.564852450184693,4.436681720156171,4.5224574614372495,10507000
2006-04-28,4.557950973510742,4.593444487433823,4.484006278205047,4.484006278205047,9521600
2006-05-01,4.557950973510742,4.557950973510742,4.557950973510742,4.557950973510742,0
2006-05-02,4.638796806335449,4.643726377110298,4.49583699725198,4.49583699725198,17356200
2006-05-03,4.628936290740967,4.634851623474033,4.527385357632988,4.634851623474033,12820400
2006-05-04,4.584571361541748,4.673305151238271,4.565838839762344,4.604290023263441,13905600
2006-05-05,4.681193828582764,4.693024878810045,4.5756993884756,4.5756993884756,14439400
2006-05-08,4.689079284667969,4.702882232920937,4.619078027510278,4.643726256848331,11440800
2006-05-09,4.689079284667969,4.755136358764927,4.6693606259771,4.6693606259771,652017984
2006-05-10,4.747250556945801,4.742320608705224,4.685136894916547,4.732461464428563,470056352
2006-05-11,4.728517055511475,4.77091204749881,4.664431873650809,4.751193385348529,679820480
2006-05-12,4.669360637664795,4.653585785893041,4.584570668353317,4.599359756434019,651535232
2006-05-15,4.624009132385254,4.632882512213458,4.416963728427901,4.584571805126075,1336049152
2006-05-16,4.505699157714844,4.59344684772271,4.457388433139601,4.5599252202486795,671452672
2006-05-17,4.535274982452393,4.550064073053442,4.339074877509159,4.481048943752206,601421120
2006-05-18,4.287806034088135,4.435695406424415,4.270059279319612,4.435695406424415,17677400
2006-05-19,4.26710319519043,4.367668059681624,4.162594898130747,4.3440059598615175,14006800
2006-05-22,4.2385101318359375,4.259214556410535,4.062028700799882,4.155692057435377,15664600
2006-05-23,4.2385101318359375,4.3873852873370245,4.140902967823709,4.279918980985132,751995008
2006-05-24,4.1901984214782715,4.278932185550408,4.117239507007616,4.2099170775056445,775588864
2006-05-25,4.229637622833252,4.308511906072333,4.200059437529128,4.284849433049485,743515072
2006-05-26,4.281891345977783,4.446541372622003,4.293722393280418,4.338089290793062,658253824
2006-05-29,4.41203498840332,4.485979708879354,4.397245893867194,4.436683228561998,4725800
2006-05-30,4.41203498840332,4.397245893867194,4.264145547451253,4.377527602622091,596815424
2006-05-31,4.298651218414307,4.367666338547549,4.2828763660497495,4.3035811653612255,773726208
2006-06-01,4.338089466094971,4.3666815096587674,4.274003903086768,4.344005178036447,614610816
2006-06-02,4.356820583343506,4.449498159998522,4.347947206346793,4.416962318976543,718477760
2006-06-05,4.40513277053833,4.426823338583503,4.229637450470246,4.424851434570103,436184448
2006-06-06,4.240481853485107,4.2552709437735885,4.112311116692965,4.219777427962985,598332160
2006-06-07,4.19512939453125,4.21484805715358,3.997943520512369,4.21484805715358,704318400
2006-06-08,3.9979445934295654,4.012733688390773,3.81061818850069,3.991043116074951,721497920
2006-06-09,3.9723098278045654,4.080761916412914,3.882590263271553,4.060057488313505,654011712
2006-06-12,3.8825902938842773,3.9437178147035556,3.746531923968378,3.92498529048052,576095104
2006-06-13,3.7465314865112305,3.7465314865112305,3.5808953275457163,3.6972350195834514,825067072
2006-06-14,3.5986413955688477,3.756389909043345,3.5897680181795244,3.6331487653594805,887050304
2006-06-15,3.5986413955688477,3.5986413955688477,3.5986413955688477,3.5986413955688477,0
2006-06-16,3.7563912868499756,4.015690853577901,3.84019552095483,3.9052668536433375,641583552
2006-06-19,3.973295211791992,4.002873017120032,3.819490473645306,3.9930138740447516,692431744
2006-06-20,3.8766748905181885,3.9506196054331117,3.850054748016544,3.878646794714859,407442400
2006-06-21,3.8747026920318604,4.026535918723079,3.83526573940056,3.8944213563986305,459848832
2006-06-22,3.985126256942749,4.034422724501777,3.943717404722222,3.9930138722812494,259786896
2006-06-23,3.9792118072509766,4.096537290759476,3.9111824261718406,3.9644227132505687,448751744
2006-06-26,4.046253681182861,4.070901912121691,4.01371783581457,4.057098962972291,8009600
2006-06-27,4.046253681182861,4.106395424849952,4.00287255402514,4.046253681182861,253568672
2006-06-28,4.003859519958496,4.0847057040299175,4.0225920439401355,4.0225920439401355,391424544
2006-06-29,4.081747531890869,4.249355215271558,4.101465817392936,4.1044238610999955,627573632
2006-06-30,4.239496231079102,4.323300075903738,4.221749472581758,4.264144464980724,588345600
2006-07-03,4.257242679595947,4.327243568515087,4.185269886975992,4.239495922390788,591976256
2006-07-04,4.298651218414307,4.32822939568723,4.2542847047092165,4.298651218414307,228591552
2006-07-05,4.279919147491455,4.262172389707901,4.1517484115786,4.219777399014099,546497024
2006-07-06,4.219777584075928,4.278933571316171,4.22470715565373,4.249355389644947,562186752
2006-07-07,4.254286289215088,4.283864101402099,4.192172620350765,4.283864101402099,515231104
2006-07-10,4.219777584075928,4.234566674911539,4.162593876789449,4.2217494879274895,321354048
2006-07-11,4.202031135559082,4.338089502538224,4.160622279927561,4.200059231562024,645736256
2006-07-12,4.317385196685791,4.371611241778923,4.303582244418693,4.313441388580265,549870208
2006-07-13,4.319357395172119,4.318371255027396,4.259215633821071,4.2887934444242335,398954624
2006-07-14,4.298651218414307,4.369638242105887,4.308510736205997,4.315412210609106,550678592
2006-07-17,4.1704792976379395,4.366679320143833,4.155690589352857,4.332171581941227,17494400
2006-07-18,4.17540979385376,4.366680289386309,4.155691511763583,4.332172543524254,726239168
2006-07-19,4.17540979385376,4.308510454575193,4.1517477049046985,4.190198881523515,589344448
2006-07-20,4.17540979385376,4.350905438052894,4.17540979385376,4.310482358004634,8777200
2006-07-21,4.17540979385376,4.229636197908116,4.131043283048738,4.202029925998047,289852928
2006-07-24,4.140902519226074,4.310482457032776,4.140902519226074,4.195128548424085,316306272
2006-07-25,4.338089466094971,4.352878557897549,4.250341807525315,4.328230322294736,9534800
2006-07-26,4.358792781829834,4.387384818099941,4.310482462989299,4.362736588784773,6642800
2006-07-27,4.411046504974365,4.436680493451621,4.363721582074397,4.383440237265706,8323600
2006-07-28,4.411046504974365,4.463300621544579,4.392313613296692,4.426821353906999,347609440
2006-07-31,4.446540832519531,4.450484639842109,4.4169630298045295,4.422878740788397,242254960
2006-08-01,4.426823139190674,4.465274325464485,4.37752666938277,4.397244956424157,690284928
2006-08-02,4.437667369842529,4.518513914011782,4.44851265172263,4.451470695209487,441925792
2006-08-03,4.505699157714844,4.557953315561694,4.458374573534276,4.48598048694735,412657760
2006-08-04,4.527385711669922,4.592457385638424,4.481047305195161,4.570766827648923,531521024
2006-08-07,4.5047125816345215,4.574713874893876,4.483022384380232,4.520487441502335,333003840
2006-08-08,4.559921741485596,4.587527633838142,4.530343945950428,4.561893644668217,395445184
2006-08-09,4.554991722106934,4.59837245953769,4.505695275712058,4.5845695147234515,510045856
2006-08-10,4.520486354827881,4.534289682983587,4.466260310574002,4.4918946867609355,405887328
2006-08-11,4.476119041442871,4.5500637367788075,4.457386144585713,4.521471697651058,7984400
2006-08-14,4.476119041442871,4.495837325984052,4.362737024820235,4.476119041442871,449955808
2006-08-15,4.368652820587158,4.505696931758465,4.378511963048997,4.4071040027313755,536614816
2006-08-16,4.4564008712768555,4.498795864690348,4.441611780141094,4.4849929135514826,647443904
2006-08-17,4.465273857116699,4.466259620924489,4.348934170484353,4.456400478437887,514170560
2006-08-18,4.372596263885498,4.425836535970455,4.3410465565986005,4.376540071321905,423109984
2006-08-21,4.42583703994751,4.4416118953872665,4.372596761799999,4.414991756313511,542870016
2006-08-22,4.372596263885498,4.407104014800789,4.343018460316804,4.383441546284527,470347648
2006-08-23,4.36273717880249,4.367666750111774,4.219777354220164,4.357807607493206,469001792
2006-08-24,4.224707126617432,4.3085113472729075,4.173439131238003,4.242453885057311,552485312
2006-08-25,4.269073963165283,4.328229949173747,4.27400353464044,4.3085112871709255,321769920
2006-08-28,4.328229904174805,4.313440813800897,4.265130111201362,4.288792580579178,403857920
2006-08-29,4.303581714630127,4.33611718723986,4.221749398974451,4.304567478484036,322645920
2006-08-30,4.254286289215088,4.283864101402099,4.176397762110873,4.26907500725745,437289376
2006-08-31,4.249356269836426,4.304568460809937,4.2109050770218825,4.287807838753251,499292576
2006-09-01,4.239496231079102,4.347948309805361,4.244425802638986,4.269074036540609,451953696
2006-09-04,4.32625675201416,4.377525107453769,4.299636622683859,4.338087795238044,334187744
2006-09-05,4.354849338531494,4.346962100065116,4.288792258979695,4.333159150672332,410875776
2006-09-06,4.299637794494629,4.283862940529523,4.175410490430007,4.278933369184587,518021152
2006-09-07,4.299637794494629,4.299637794494629,4.299637794494629,4.299637794494629,0
2006-09-08,4.176395893096924,4.166536376045377,4.047239040487556,4.150761524865022,538894272
2006-09-11,3.92104172706604,4.015690870260295,3.875689059631575,4.015690870260295,22262600
2006-09-12,3.923999786376953,3.9614652169973312,3.8401959196732047,3.933859308173,20999600
2006-09-13,4.013718605041504,4.061043172381526,3.8865336187576913,4.026535792894706,21136400
2006-09-14,3.914137840270996,4.043294286523285,3.897376853260696,4.012730731078316,13457800
2006-09-15,3.879631757736206,3.9535764573837997,3.815546577036273,3.933858171692861,20027600
2006-09-18,4.004845142364502,4.009774714174675,3.8845620105669614,3.9092102457200455,19540000
2006-09-19,3.915125608444214,4.026535737412894,3.9023087968698436,3.9979436941736552,16813600
2006-09-20,3.8125882148742676,3.9545622670454055,3.771179367059126,3.9239983250136388,17876800
2006-09-21,3.8125882148742676,3.9545622670454055,3.771179367059126,3.9239983250136388,17928200
2006-09-22,3.8007566928863525,3.8628703329266503,3.7662493240318056,3.8263910606943985,19905200
2006-09-25,3.776109457015991,3.7948423559753213,3.6627278037720465,3.7563907941598496,19998600
2006-09-26,3.7938575744628906,3.7948437148150265,3.6627291153047805,3.7563921392309965,20018800
2006-09-27,3.859912633895874,3.8796309153051443,3.7859679503047814,3.790897520657099,18582600
2006-09-28,3.9437167644500732,3.963435423492751,3.830334757031278,3.8648425043814996,18235000
2006-09-29,3.998929262161255,4.040338111051372,3.9378013765108393,3.9378013765108393,15924800
2006-10-02,3.9939987659454346,4.076816828444506,3.9900553352375683,4.042309459112442,14042400
2006-10-03,3.8352653980255127,3.9683657124750993,3.8214620709258327,3.9585065692203916,17937000
2006-10-04,3.9535765647888184,3.9555484686319202,3.7780812598769624,3.849068293819826,26126400
2006-10-05,3.9516050815582275,4.038366595018773,3.919069231933869,4.012732596974113,19953200
2006-10-06,3.9663944244384766,3.983155421896492,3.896393518595756,3.9180840884465065,12535000
2006-10-09,4.031465530395508,4.086677715944437,3.932872583695291,3.9437178680086737,19412600
2006-10-10,4.043296813964844,4.059071671310706,3.9949864778878816,4.017662811816168,14158600
2006-10-11,4.010759353637695,4.047238622707513,3.9939983644312944,4.027519966742016,12950800
2006-10-12,4.010759353637695,4.010759353637695,4.010759353637695,4.010759353637695,0
2006-10-13,4.106396675109863,4.122171532669542,4.064001674899049,4.09160758160292,12384200
2006-10-16,4.140902519226074,4.164564984820876,4.064000164221701,4.105409008884939,20038800
2006-10-17,4.080761432647705,4.148790797055659,4.071888053642415,4.135973610469753,11841600
2006-10-18,4.048227310180664,4.135974989545394,4.029494405977643,4.116256321169628,14129200
2006-10-19,4.116253852844238,4.123155326221918,3.9999141929032276,4.071886969629092,12212200
2006-10-20,4.064000606536865,4.1330153551536455,4.022591381264625,4.121184309119651,13027200
2006-10-23,4.0590715408325195,4.060057680942461,3.9732957802780318,4.027521827154955,15726000
2006-10-24,4.130058288574219,4.139917808455538,4.017662394642778,4.035409154326923,14468200
2006-10-25,4.260201454162598,4.274990547710752,4.121185403998583,4.134002593333498,19901600
2006-10-26,4.269073963165283,4.318370430121238,4.22174940001983,4.278933482217791,14319400
2006-10-27,4.254286289215088,4.313441913589109,4.239497195070439,4.254286289215088,10344200
2006-10-30,4.20005989074707,4.245412937592944,4.182313128090487,4.234567651958111,10516400
2006-10-31,4.25034236907959,4.264145322664451,4.166538131296494,4.218792653427827,12480000
2006-11-01,4.284811019897461,4.3302331210364695,4.249482547879445,4.2797642053369644,13337800
2006-11-02,4.284811019897461,4.284811019897461,4.284811019897461,4.284811019897461,0
2006-11-03,4.360515117645264,4.360515117645264,4.282792928354177,4.289858546921791,11002800
2006-11-06,4.451358795166016,4.451358795166016,4.36051496600696,4.375655411676476,12594400
2006-11-07,4.410982608795166,4.48466716781155,4.400888596229573,4.431170248879142,12313200
2006-11-08,4.506875038146973,4.5078842471996365,4.361524291534277,4.385749544318836,13851000
2006-11-09,4.5230255126953125,4.592672495437644,4.481641006709747,4.5442223702628874,20211600
2006-11-10,4.5472493171691895,4.587624604543738,4.46649912746737,4.522014858821916,14801400
2006-11-13,4.451358795166016,4.50889333581428,4.4362183494964995,4.460443216586653,15715000
2006-11-14,4.496780872344971,4.537156163956306,4.434199516889987,4.4675088051791185,16421000
2006-11-15,4.496780872344971,4.496780872344971,4.496780872344971,4.496780872344971,0
2006-11-16,4.42814302444458,4.55027810600308,4.40896497306551,4.530090460576668,18142000
2006-11-17,4.390797138214111,4.390797138214111,4.325187371785056,4.3564782486284725,19650400
2006-11-20,4.390797138214111,4.390797138214111,4.390797138214111,4.390797138214111,0
2006-11-21,4.484667778015137,4.484667778015137,4.378683134462538,4.400889195033878,20428000
2006-11-22,4.490724086761475,4.532108580375311,4.406945505638664,4.506874123658404,14634800
2006-11-23,4.461452960968018,4.519996712614354,4.453377748301029,4.477603001254662,6315600
2006-11-24,4.471546173095703,4.505865053622555,4.426124068714972,4.4311712686829505,10380000
2006-11-27,4.434201240539551,4.501829437472354,4.400891554255059,4.452370090322461,12179400
2006-11-28,4.4695281982421875,4.47962221500109,4.390796792759587,4.441265721411996,12359800
2006-11-29,4.593679904937744,4.607811522827202,4.481639250954028,4.481639250954028,22273600
2006-11-30,4.623963832855225,4.658282723088838,4.586616544774812,4.5997385753178595,14441200
2006-12-01,4.592673301696777,4.617907770387419,4.542204364315494,4.6047857388550035,11316200
2006-12-04,4.6592912673950195,4.66534767717688,4.542203373610509,4.546240980131749,11676800
2006-12-05,4.693608283996582,4.744077190276116,4.673420644475329,4.673420644475329,18832200
2006-12-06,4.668375492095947,4.753163300219151,4.659291070331056,4.673422307510368,13825000
2006-12-07,4.713797569274902,4.74912566198601,4.663328645374844,4.732975621739885,12783000
2006-12-08,4.764265537261963,4.783443585879018,4.699665389238981,4.7137966234881015,15085600
2006-12-11,4.753164291381836,4.789501986018787,4.739033051255781,4.774361151570919,7732000
2006-12-12,4.733985424041748,4.777388731308432,4.7137977765844195,4.744079055246738,10283400
2006-12-13,4.733985424041748,4.754172686451727,4.679478891421167,4.752154268248608,20643400
2006-12-14,4.7662858963012695,4.784454741996112,4.745088652959033,4.759220276869651,15626800
2006-12-15,4.765276908874512,4.815745845554091,4.744080047880471,4.778398940224482,16986600
2006-12-18,4.784453392028809,4.88034402441524,4.76931256320607,4.805650244342823,23094000
2006-12-19,4.8197832107543945,4.8197832107543945,4.719854551728365,4.76931427661037,14856000
2006-12-20,4.849053859710693,4.849053859710693,4.719853164445077,4.769312874789632,15041000
2006-12-21,4.880344867706299,4.910626530584244,4.826847930703983,4.861166814924627,9701600
2006-12-22,4.862174034118652,4.900530509031669,4.847033593923353,4.893464893264427,6057800
2006-12-26,4.903560161590576,4.904569370509989,4.867222479735246,4.876306900199078,6841000
2006-12-27,5.016610622406006,5.031751067067961,4.895485139873894,4.910625969583143,11191000
2006-12-28,5.026705265045166,5.042855306967142,4.971189520003836,4.986330352763913,8705400
2007-01-02,5.1255083084106445,5.138749992805874,5.068467535180678,5.092913691867372,10244800
2007-01-03,4.969664096832275,5.13365594104222,4.890214397835138,5.1092097901450115,19898600
2007-01-04,4.858636856079102,4.965587902419566,4.8280794697758616,4.940123349073825,21060200
2007-01-05,4.710944175720215,4.888177705945438,4.593807029981651,4.807709593257498,24864000
2007-01-08,4.765946388244629,4.801596611176662,4.665106575645284,4.736407410067637,19440200
2007-01-09,4.6202898025512695,4.7252036648218,4.5438961229814625,4.682423390770715,25883600
2007-01-10,4.6090850830078125,4.610103494380935,4.5123196831114525,4.5581559660685,20943200
2007-01-11,4.601954936981201,4.729277726542305,4.559174277638345,4.573434756458176,23840800
2007-01-12,4.605011940002441,4.645755400298688,4.563250068050084,4.614179199141176,21208000
2007-01-15,4.572416305541992,4.670200122134344,4.572416305541992,4.6437171508499615,13838800
2007-01-16,4.5112996101379395,4.5489870339956795,4.481760639938924,4.535745359672296,17589000
2007-01-17,4.487873554229736,4.532691033556954,4.441018475207765,4.507226477188657,22244200
2007-01-18,4.415554523468018,4.558156214080467,4.400276020689907,4.53065444280985,25188400
2007-01-19,4.618253231048584,4.619271642618288,4.435926863957863,4.454261380679745,18708200
2007-01-22,4.61214017868042,4.664088089615366,4.566304289519127,4.634549111911831,15277800
2007-01-23,4.756780624389648,4.766966294548036,4.595844393689937,4.614178910821763,17696800
2007-01-24,4.797524929046631,4.808729402241294,4.690573810607727,4.777153583483799,16759800
2007-01-26,4.736408233642578,4.747612702386124,4.689553535768076,4.706869250329296,11790800
2007-01-29,4.69566535949707,4.736408816568332,4.611123210628048,4.7017769946252805,8859600
2007-01-30,4.615197658538818,4.736408841703539,4.61112323509839,4.736408841703539,8907600
2007-01-31,4.774097442626953,4.774097442626953,4.656960654551538,4.722149891142813,18260200
2007-02-01,4.760854244232178,4.8138201863851,4.743538141615828,4.806690140766117,14482800
2007-02-02,4.810765266418457,4.833174206528265,4.7313159530231745,4.765947774757241,15806800
2007-02-05,4.784280776977539,4.84845117661014,4.774094721716452,4.806689321435376,11740400
2007-02-06,4.711962699890137,4.8260442251203814,4.680386889554,4.8250254249788505,21643600
2007-02-07,4.5744524002075195,4.7211280892884675,4.548987846568298,4.7211280892884675,28921200
2007-02-08,4.644734859466553,4.6549209150026005,4.518430879285873,4.5673227801840355,19359400
2007-02-09,4.563249588012695,4.675293897761499,4.551026706632998,4.644736111474666,20284200
2007-02-12,4.507227420806885,4.583621105905307,4.488892905298594,4.583621105905307,23593400
2007-02-13,4.589731216430664,4.589731216430664,4.482779781962736,4.502133091104826,21734800
2007-02-14,4.599919319152832,4.606030955049856,4.482782156756478,4.502135476151161,21831400
2007-02-15,4.512321472167969,4.612142534319328,4.4970429641635095,4.554083349073726,18078400
2007-02-16,4.515378475189209,4.531675787104321,4.462412114325453,4.506211212952048,10370400
2007-02-21,4.512321472167969,4.512321472167969,4.441020602471719,4.480745655823665,12532200
2007-02-22,4.592789173126221,4.603993644418088,4.527599945855481,4.553064512043017,17494000
2007-02-23,4.627420902252197,4.673257198146262,4.6131608076536965,4.614179219314259,20153200
2007-02-26,4.645755767822266,4.68446201930989,4.629458460126181,4.676313171182615,14825800
2007-02-27,4.645755767822266,4.68446201930989,4.629458460126181,4.676313171182615,14866800
2007-02-28,4.367683410644531,4.430835439141657,4.331014365530547,4.3900919693353355,23119400
2007-03-01,4.316751480102539,4.344253246178628,4.166001360860414,4.293324136087709,30218200
2007-03-02,4.191468238830566,4.308605023822284,4.178226554072029,4.27601040638472,24024600
2007-03-05,4.091645240783691,4.140537537036666,4.044790544479461,4.080441160973992,19718600
2007-03-06,4.263786315917969,4.271934773693218,4.186373829982014,4.224061661437477,17531000
2007-03-07,4.201653480529785,4.318790642077025,4.196560644931742,4.266842708725017,23444200
2007-03-08,4.313696384429932,4.328975276121939,4.267860486470619,4.2831389896042715,16126600
2007-03-09,4.31471586227417,4.328975956195821,4.267861156943483,4.2831396624773586,16144400
2007-03-12,4.26785945892334,4.318788567556992,4.26072941479929,4.283137958378478,11993400
2007-03-13,4.191468238830566,4.287214878983599,4.1863750141521745,4.232211316348277,21958200
2007-03-14,4.212856769561768,4.227116860657301,4.099794063649551,4.176187741854201,19467400
2007-03-15,4.16498327255249,4.226098448236604,4.145630347292941,4.198596677462504,18463800
2007-03-16,4.115072250366211,4.2352649812536605,4.0967377396506155,4.164982560657786,15259400
2007-03-19,4.187393665313721,4.200635349600455,4.132390104638184,4.135445728489556,13864400
2007-03-20,4.26785945892334,4.285175169350815,4.189428585000524,4.196558629124574,16377800
2007-03-21,4.414536952972412,4.420648588382881,4.288232541065007,4.288232541065007,22809400
2007-03-22,4.481762886047363,4.527599175093614,4.442038231726738,4.442038231726738,18773000
2007-03-23,4.507227420806885,4.531673571004065,4.446112628151498,4.497041751550445,11947000
2007-03-26,4.547970771789551,4.555100817819005,4.464447042394482,4.517412987596612,14424000
2007-03-27,4.523524284362793,4.552044466350931,4.483799634148363,4.5347287525890865,11266400
2007-03-28,4.502133846282959,4.560193006331453,4.481762122559662,4.511301102530527,18023000
2007-03-29,4.714000225067139,4.735390755319154,4.532692643659459,4.532692643659459,44293400
2007-03-30,4.707889080047607,4.766966671037269,4.644736676690993,4.717056339337539,26706000
2007-04-02,4.687516212463379,4.709925149415783,4.65492160701898,4.68446058962745,12539800
2007-04-03,4.659860134124756,4.737884009517838,4.642407662192731,4.722484447061347,21303000
2007-04-04,4.707084655761719,4.7409635348680625,4.617768216086911,4.66088675389252,21618600
2007-04-05,4.743017196655273,4.77073617486155,4.692712297326738,4.706058559046904,12523200
2007-04-09,4.725564479827881,4.809747871835136,4.725564479827881,4.773816079500515,20327200
2007-04-10,4.794347763061523,4.799480819302204,4.701951184220913,4.730697004097485,17817000
2007-04-11,4.7327494621276855,4.844651800666272,4.701950735992498,4.810773319405681,17109400
2007-04-12,4.799479961395264,4.818985728274031,4.7070833990705365,4.71734990134385,17256400
2007-04-13,4.892902374267578,4.928834148722045,4.81077232435239,4.825145034134177,26665800
2007-04-16,4.980165481567383,5.008911292773481,4.928834151389242,4.928834151389242,23514200
2007-04-17,4.902143478393555,5.030471841702287,4.877504260322361,4.918569493231989,18877200
2007-04-18,4.865185737609863,4.926783598249,4.850813020948879,4.8764786983083965,20463600
2007-04-19,4.794347763061523,4.807694022588964,4.753282529881899,4.774841601069012,18209200
2007-04-20,4.8251447677612305,4.8662099862652965,4.75841388559886,4.8189848674975355,19975400
2007-04-23,4.7902398109436035,4.835411241404694,4.776893555178767,4.835411241404694,10421800
2007-04-24,4.744041442871094,4.799479373474967,4.7091361226716515,4.794346318780602,14271200
2007-04-25,4.875450611114502,4.921648501591768,4.772787936050307,4.820012672589351,18216000
2007-04-26,4.7727885246276855,4.9175428986541405,4.767655076939802,4.9072763949054465,16566400
2007-04-27,4.764576435089111,4.764576435089111,4.679366588010695,4.7327508534712734,16703800
2007-04-30,4.640355110168457,4.784082685912935,4.640355110168457,4.763550454826013,13510600
2007-05-02,4.682445049285889,4.701950818132616,4.646512875144582,4.701950818132616,17926800
2007-05-03,4.6814188957214355,4.701951513750246,4.6465135625605924,4.701951513750246,17975200
2007-05-04,4.740963459014893,4.769708889340636,4.692711865287722,4.708111426749152,18045200
2007-05-07,4.621873378753662,4.712216636608853,4.619820078390249,4.712216636608853,15227800
2007-05-08,4.6300883293151855,4.67115357231609,4.532559062535606,4.607502798129151,24987800
2007-05-09,4.6300883293151855,4.67115357231609,4.532559062535606,4.607502798129151,25086600
2007-05-10,4.563357353210449,4.671153116024037,4.545904489570399,4.650620496529272,21519000
2007-05-11,4.599289417266846,4.701952129222031,4.57978364298114,4.599289417266846,16502000
2007-05-14,4.642406940460205,4.682445326669939,4.5736227349091365,4.5736227349091365,20119600
2007-05-15,4.625981330871582,4.6762858337762,4.609555314792731,4.6588333630292835,16376200
2007-05-16,4.731722354888916,4.741988464975423,4.612633676401259,4.640352643587222,19845600
2007-05-17,4.746095657348633,4.7840807393566385,4.692711016664034,4.739935755552586,23432400
2007-05-18,4.7727885246276855,4.784081091310638,4.708110921705673,4.7594422655679205,20230200
2007-05-21,4.817959785461426,4.853891568165939,4.739935926407257,4.788187513147939,26753600
2007-05-22,4.8046135902404785,4.837465618182558,4.784080974869912,4.8179598489754065,14061400
2007-05-23,4.835413932800293,4.897011799489364,4.820014759848422,4.835413932800293,24293600
2007-05-24,4.7306976318359375,4.906250763300977,4.701951808144948,4.841573149530174,23879800
2007-05-25,4.794347763061523,4.811800232605257,4.743016417400537,4.778948202712392,11769800
2007-05-28,4.821039199829102,4.836438757972098,4.784080573587536,4.795373530675462,5787600
2007-05-29,4.7337775230407715,4.841573287990107,4.722484562513547,4.825147270394276,16254400
2007-05-30,4.791268825531006,4.80256178708757,4.63008839079703,4.65062101257013,18217000
2007-05-31,4.7327494621276855,4.823092731534346,4.716323448747115,4.804613417527823,15828000
2007-06-01,4.82412052154541,4.842599447540458,4.749176404729297,4.7738156254345725,15547200
2007-06-04,4.875450611114502,4.907275789743106,4.773814390485057,4.789213948395497,21481000
2007-06-05,4.912408351898193,4.957580175031869,4.876476575884576,4.884689777045966,20596200
2007-06-06,4.815906524658203,4.90522295071103,4.815906524658203,4.897010139579319,14871400
2007-06-08,4.866209506988525,4.8970082220197115,4.748147309137584,4.7532803630382965,15221200
2007-06-11,4.9278082847595215,4.948340897604756,4.8559443356147085,4.897009561305177,19942200
2007-06-12,4.919595718383789,4.948341536730723,4.855944962806768,4.897010193801208,19975000
2007-06-13,5.045871257781982,5.081803041830967,4.958607738249044,4.978113899555986,31040000
2007-06-14,5.128000259399414,5.151612625650362,5.061269369661568,5.079748680923526,31804800
2007-06-15,5.2101311683654785,5.235796839145604,5.158799826805228,5.194731609246581,30022200
2007-06-18,5.2162909507751465,5.255302487495268,5.199864937517451,5.234770264643434,25349200
2007-06-19,5.299448013305664,5.333326889403233,5.2029452245048295,5.214238183204019,14632600
2007-06-20,5.206024646759033,5.348725715821082,5.204998192228017,5.327166646026182,24466600
2007-06-21,5.265570163726807,5.297395351214086,5.215265266626878,5.235797885680464,14508200
2007-06-22,5.2440080642700195,5.287126186939875,5.225528756946679,5.2676204254883086,12251400
2007-06-25,5.2460618019104,5.297393132229003,5.163931751726031,5.264541112155255,18375000
2007-06-26,5.2049994468688965,5.287129536094447,5.18446682665572,5.264543614697237,11775200
2007-06-27,5.255303859710693,5.26454351905741,5.163934112630466,5.184466732470631,15079600
2007-06-28,5.256330490112305,5.315874654412219,5.2409309279581695,5.266596603796972,13258000
2007-06-29,5.300474643707275,5.343592784300786,5.236823495744847,5.286101930176105,13811400
2007-07-02,5.422641754150391,5.422641754150391,5.298420027610167,5.317925792327624,12811800
2007-07-03,5.517094612121582,5.521200823185928,5.430857913735305,5.430857913735305,14062800
2007-07-04,5.527358531951904,5.584849771918331,5.495532961173288,5.518118875379212,8298600
2007-07-05,5.551998138427734,5.582796865300806,5.516065964053267,5.516065964053267,16373600
2007-07-06,5.61975622177124,5.630022334849032,5.580744287146833,5.580744287146833,12786200
2007-07-10,5.52530574798584,5.6443944484858735,5.5037466778429955,5.620782077620796,18849200
2007-07-11,5.550971031188965,5.593062713982046,5.502719446660174,5.54173137439892,13937600
2007-07-12,5.67313814163208,5.713176906039175,5.579715141269423,5.610514251063643,16478400
2007-07-13,5.702910900115967,5.7994140548028685,5.646446513308281,5.672112179277864,19155000
2007-07-16,5.677244663238525,5.732682590148422,5.625913336461275,5.732682590148422,17848800
2007-07-17,5.76861572265625,5.780935525959573,5.646447277101069,5.656713388226802,15420600
2007-07-18,5.779909610748291,5.7983889270524065,5.721391906327624,5.728578263598435,12838000
2007-07-19,5.851774215698242,5.866146931813299,5.810708976831959,5.831241596265101,9557200
2007-07-20,5.8096842765808105,5.851775982897969,5.7491132463559,5.851775982897969,9250200
2007-07-23,5.892840385437012,5.908239558724068,5.769645041004544,5.827135914546413,10985800
2007-07-24,5.608464241027832,5.862040881265179,5.4924552631963,5.831242145030636,21104600
2007-07-25,5.648500442504883,5.68237892171085,5.410323067117808,5.640287240499178,24394800
2007-07-26,5.378498077392578,5.573557338187336,5.2511965655782245,5.5181193935454065,26557600
2007-07-27,5.2583818435668945,5.491426140863168,5.241955832779038,5.338458597204323,17588000
2007-07-30,5.502721309661865,5.502721309661865,5.278916561977927,5.29842272826483,17602400
2007-07-31,5.414432048797607,5.620783944584183,5.409298599473397,5.577665789976647,17973400
2007-08-01,5.4308552742004395,5.4308552742004395,5.26248817032296,5.368230984286711,22682000
2007-08-02,5.421616077423096,5.46165445852741,5.3589917822078235,5.443175145459722,9394200
2007-08-03,5.174199104309082,5.420589295411826,5.153666490477095,5.41032318430935,17488200
2007-08-06,5.1937031745910645,5.230661789084012,5.0099369478771925,5.230661789084012,18776600
2007-08-07,5.232717037200928,5.275835175745147,5.117734551162235,5.184465451244922,19708800
2007-08-08,5.40313720703125,5.426749577524059,5.246063033086908,5.2758353056492995,20164600
2007-08-09,5.186521053314209,5.306636256809648,5.184467751763788,5.235799115642638,21961000
2007-08-10,5.081804275512695,5.174200873536521,5.031499374004797,5.066404711966334,21996000
2007-08-13,5.133133888244629,5.247089523223985,5.067429837135423,5.184465227127075,16369400
2007-08-14,5.0561370849609375,5.256329393046222,5.054083784327128,5.2460628898771775,27509800
2007-08-15,4.944237232208252,5.196787462756093,4.929864512171306,5.030473944057179,38552800
2007-08-16,4.8251447677612305,4.854917031595331,4.478144885445409,4.70708255828225,41207000
2007-08-17,4.8046135902404785,4.979140233449695,4.673205478472157,4.979140233449695,27930600
2007-08-20,4.801851749420166,4.855816847390957,4.7323196516151125,4.8444011002971985,24738000
2007-08-21,4.772796630859375,4.830912620496252,4.715717861201031,4.820534878314092,22305000
2007-08-22,5.040544033050537,5.096584766213096,4.8516663583636745,4.878648713653806,22102600
2007-08-23,5.058187961578369,5.152626823184967,4.982428953273192,5.105926200217876,21376000
2007-08-24,5.157817363739014,5.181686490789072,5.013564589544663,5.054038343928915,16383400
2007-08-27,5.139135837554932,5.222158953693653,5.097624081542849,5.137060210165783,9402000
2007-08-28,4.996958255767822,5.1163038502620335,4.991768989840998,5.0841326184740065,15575600
2007-08-29,5.14639949798584,5.156777237357339,5.059225141254955,5.08620750115208,13409400
2007-08-30,5.2003655433654785,5.282351045067646,5.089322049519941,5.132909037734996,20269800
2007-08-31,5.417262077331543,5.453584556896069,5.304142989120873,5.304142989120873,24734400
2007-09-03,5.4421706199646,5.485758005844932,5.408961371620283,5.417263881649096,7642600
2007-09-04,5.444244384765625,5.485756128935832,5.408959520986549,5.417262028174723,7673600
2007-09-05,5.551137447357178,5.585384302632426,5.481605329494127,5.48471857200496,16957000
2007-09-06,5.612366676330566,5.7026542659835195,5.591610803934913,5.665293774848411,16007800
2007-09-10,5.479527950286865,5.54698441960974,5.4131094920592435,5.515850816801197,20224000
2007-09-11,5.635197639465332,5.67463375644737,5.512738430851632,5.575006046489375,20829600
2007-09-12,5.645577430725098,5.674635422355429,5.5127400492319145,5.575007683149625,20857400
2007-09-13,5.659066200256348,5.775298913061452,5.57811874331571,5.6248193515065745,20480000
2007-09-14,5.733789920806885,5.775301680397687,5.707845170034003,5.719260923715748,15724200
2007-09-17,5.654915809631348,5.667369174214785,5.538683087234863,5.60406394409722,17873400
2007-09-18,5.899835109710693,5.941346861859508,5.682937016298222,5.707844146764593,21993200
2007-09-19,5.885305404663086,5.941346144532297,5.682936330170066,5.707843457629281,22130800
2007-09-20,5.879080295562744,6.042013287994599,5.850021907412385,6.008804040867434,26854200
2007-09-21,5.93408203125,5.941346528085125,5.82718980991712,5.9154017834209975,14703000
2007-09-24,6.2184367179870605,6.22777684266295,6.0814484866643035,6.115695742437702,19086200
2007-09-25,6.1343770027160645,6.185228493087415,6.0959788820030365,6.173813135167151,24088400
2007-09-26,6.156167984008789,6.185225966637527,6.0959763920085,6.173810613380039,24224600
2007-09-27,6.1779632568359375,6.237117250507048,6.065882151522152,6.1758876294931255,18645600
2007-09-28,6.252682209014893,6.278626948471386,6.178999243970925,6.278626948471386,18320200
2007-10-01,6.263062000274658,6.273440136991717,6.128149390036377,6.131263028994213,21494800
2007-10-02,6.3004231452941895,6.338821661247784,6.169661776364273,6.227777764384024,21988200
2007-10-03,6.287968635559082,6.3388205117401535,6.169660657532782,6.227776635013544,22048000
2007-10-04,6.106354236602783,6.327403540010745,6.088711606923064,6.238153567935918,19606800
2007-10-05,6.142675876617432,6.217396846919202,5.946533725460558,6.1239956340419885,20091200
2007-10-08,6.473801136016846,6.499972712343022,6.354458811864932,6.382724162218789,20934800
2007-10-09,6.4884562492370605,6.499971805108743,6.354457924940768,6.382723271349487,20989400
2007-10-10,6.584768772125244,6.6214088192917915,6.516722513848443,6.527190984654152,20588600
2007-10-11,6.8150787353515625,6.84543786160298,6.548128720251909,6.574300298190043,29760000
2007-10-15,7.024450302124023,7.051668962719097,6.8988270663965485,6.9145301705357465,33808200
2007-10-16,7.022355556488037,7.051667585854962,6.898825719375353,6.914528820448462,33857000
2007-10-17,7.070512294769287,7.111339884968918,6.8412490584998045,7.07155938132885,26717400
2007-10-18,7.0977325439453125,7.111341477495121,6.841250590541384,7.071560964946537,26905800
2007-10-19,6.999325752258301,7.05794982191558,6.893592370603809,6.93127950072436,20502200
2007-10-22,6.554409503936768,6.621408674055477,6.343989810976982,6.3963329625505425,23068400
2007-10-23,6.58162784576416,6.621408753252914,6.343989886856263,6.39633303905589,23109200
2007-10-24,6.711437702178955,6.776343485508385,6.623501208024497,6.6727038890830865,14815400
2007-10-25,7.015028476715088,7.064231160526683,6.65804784646875,6.65804784646875,26349400
2007-10-26,7.139608860015869,7.155311972495386,6.975251319943016,7.055860257947578,29738800
2007-10-29,7.62430477142334,7.746787572436296,7.487165151016114,7.487165151016114,32030800
2007-10-30,7.61069393157959,7.746786445367341,7.487164061719252,7.487164061719252,32064200
2007-10-31,7.338508605957031,7.694442143775018,7.2924471824932855,7.567771831536983,29133400
2007-11-01,7.532177448272705,7.715378436369471,7.359445727021522,7.443194270935718,22890600
2007-11-05,7.129137992858887,7.364682204949114,7.108201049039262,7.328042153918164,30225400
2007-11-06,7.19822883605957,7.364679637878305,7.108198571368819,7.328039599618797,30378800
2007-11-07,7.35421085357666,7.5269433678832325,7.24428994482896,7.275696146954846,26825200
2007-11-08,8.563337326049805,8.793646803815443,7.642097817601516,7.715377888156165,86248000
2007-11-09,8.376996040344238,9.514936227630395,8.07759400482859,9.42176549936544,65370400
2007-11-12,7.991748809814453,8.423056494199116,7.926843838926805,8.139356821722409,40788800
2007-11-13,8.134122848510742,8.206356630294664,7.666175893146256,8.049327225507254,36909800
2007-11-14,8.283824920654297,8.499479197227615,8.217872852804552,8.369667636977914,32544800
2007-11-16,8.24928092956543,8.318373473669613,8.060845266202925,8.102719946804937,27237400
2007-11-19,8.092253684997559,8.22729834879066,8.029441247604195,8.22729834879066,25743800
2007-11-21,7.877645015716553,8.322561843846723,7.854613899175376,8.14982926848108,28488400
2007-11-22,7.919519424438477,8.058752406898803,7.8765976544361935,7.9540660980461935,10266000
2007-11-23,7.998032093048096,8.114233929796589,7.956157420569666,8.030484584839728,13890200
2007-11-26,7.838910102844238,8.149828551407172,7.825301170946026,8.060845353349084,19963400
2007-11-27,7.746786594390869,7.851472899720475,7.5279925996246915,7.642100289061262,21010600
2007-11-28,7.735271453857422,7.955112547160892,7.663037643704631,7.762490118344341,25272000
2007-11-29,7.683974266052246,7.872409119143835,7.592896901240828,7.820065971280663,28679600
2007-11-30,7.61069393157959,7.799129597025229,7.526945368142837,7.746786445367341,24220000
2007-12-03,7.663033962249756,7.70700279874159,7.48506763857201,7.615925464421172,15271000
2007-12-04,7.719567775726318,7.724802410364506,7.485070680150092,7.615928559173695,15397600
2007-12-05,8.217873573303223,8.247185606028586,7.935220916373812,8.025251187569133,27190200
2007-12-06,8.442950248718262,8.442950248718262,8.23253056223424,8.301623903557653,22622800
2007-12-07,8.407358169555664,8.442951933955303,8.23253220547091,8.23253220547091,22784000
2007-12-10,8.34349536895752,8.473306918340828,8.175997497309698,8.280683766926193,13067800
2007-12-11,8.309996604919434,8.656508734248892,8.300575223107858,8.385370854183762,26589600
2007-12-12,8.898335456848145,8.991506199500874,8.453418684005738,8.51623030396252,42108200
2007-12-13,8.65755558013916,8.897287272235298,8.580087951708913,8.636618642301682,23742200
2007-12-14,8.484823226928711,8.845990569767492,8.474353960081157,8.741304290835332,19645800
2007-12-17,8.04409408569336,8.427246287868469,8.02629760820033,8.369668509281606,31566000
2007-12-18,8.24928092956543,8.32779565618429,8.031533229389447,8.271264957175537,26660800
2007-12-19,8.44504165649414,8.514134981726148,8.24927883238925,8.306855804723025,21279200
2007-12-20,8.797835350036621,8.797835350036621,8.479588952756671,8.552869031636645,23440800
2007-12-21,8.901473999023438,9.053269579778412,8.84599040004479,9.01348828338398,18418600
2007-12-26,9.139110565185547,9.139110565185547,8.930784338477737,9.065829705992849,17441600
2007-12-27,9.038616180419922,9.200880290421628,8.947539596256965,9.160052690894812,15286000
2007-12-28,9.254267692565918,9.254267692565918,8.98941152105755,9.023957387872537,26339200
2008-01-02,9.107709884643555,9.185177538189174,8.993602178656984,9.106662797804315,16167200
2008-01-03,8.961145401000977,9.133877922599613,8.960098314567805,9.076300149169091,14521200
2008-01-04,8.521462440490723,9.039659151599864,8.469119306088068,8.966379082913287,25543600
2008-01-07,8.271267890930176,8.55287360050854,8.230440282502581,8.52774910271311,20632600
2008-01-08,8.725605010986328,8.85751000384796,8.40107756389538,8.406312199611875,21824200
2008-01-09,8.889962196350098,8.889962196350098,8.610449910692418,8.699433123891017,24218400
2008-01-10,8.804119110107422,8.94753965209226,8.621965141951604,8.896243580337247,23222200
2008-01-11,8.538211822509766,8.822958601261984,8.538211822509766,8.710944325662396,15712000
2008-01-14,8.521462440490723,8.659126277097334,8.447902223789656,8.62865110110797,14809800
2008-01-15,8.1463041305542,8.446851547922778,8.112676486738302,8.406918971437108,24281400
2008-01-16,7.839452743530273,8.165220733342213,7.687077639153414,8.012845628965355,33726000
2008-01-17,7.445376873016357,7.9445376480126395,7.409647855012698,7.838400079787649,33369600
2008-01-18,7.545209884643555,7.687076477933941,7.26673054122391,7.6072105254700855,26318600
2008-01-21,6.985100269317627,7.1563909876077085,6.95672646336535,7.114356224333566,26806000
2008-01-22,7.667110443115234,7.6933820663996535,7.072321308864076,7.19842477993076,39480000
2008-01-23,7.535755634307861,7.576739320480523,7.220496016520212,7.507382621475507,27566800
2008-01-24,8.064338684082031,8.086406755331408,7.687078491883974,7.828945122342227,27057400
2008-01-28,8.498345375061035,8.498345375061035,7.882538433136072,7.883588720857855,28324600
2008-01-29,8.490987777709961,8.659125982846097,8.365934611821428,8.580311124024826,23728000
2008-01-30,8.683295249938965,8.683295249938965,8.359629512191297,8.385901131272043,17086600
2008-01-31,8.448953628540039,8.459462116783063,8.229322456053392,8.417427362064704,33721600
2008-02-01,8.58556842803955,8.669637965372072,8.385904679931233,8.664383318633842,20571400
2008-02-06,8.280817031860352,8.373292868940046,8.238782268916339,8.29657936643624,14050200
2008-02-07,8.53827953338623,8.627602912770817,8.233528472768375,8.272410772810689,26069400
2008-02-08,8.596074104309082,8.69065129182716,8.506749957825711,8.543530866022953,22950600
2008-02-11,8.740042686462402,8.813603706348879,8.625498803680294,8.679092333291214,19355600
2008-02-12,8.757905960083008,8.946010836199058,8.743193918531686,8.869298162645185,27611400
2008-02-13,8.886114120483398,8.927097791053322,8.744247506837793,8.806248958306625,24264800
2008-02-14,8.777875900268555,8.99750711927972,8.75896029672571,8.963879468730932,17719600
2008-02-15,8.701162338256836,8.767366543240007,8.61499144213348,8.705365092631911,13513400
2008-02-18,8.92709732055664,8.92814840998278,8.775773314791726,8.858791741037678,16422600
2008-02-19,8.963875770568848,9.079470721530969,8.912382825545695,8.986994119364393,21988000
2008-02-20,8.984894752502441,9.03638690729683,8.85984157482693,8.85984157482693,24647600
2008-02-21,8.828317642211914,9.06896583848797,8.822011906629594,9.06896583848797,19715600
2008-02-22,8.858792304992676,8.92394542212722,8.665432727336032,8.911335555196082,14975200
2008-02-25,8.853536605834961,8.868248650001691,8.727433141049769,8.82726498385919,12457800
2008-02-26,8.869300842285156,8.982794455752755,8.710620001330257,8.800994456304858,27465000
2008-02-27,9.005912780761719,9.072117789257693,8.785231289850007,8.82726605043947,28182200
2008-02-28,9.053203582763672,9.084729056756103,8.958625557293386,9.036389355237178,13505600
2008-02-29,8.559295654296875,8.984896327343282,8.559295654296875,8.931301984410483,21929800
2008-03-03,8.501501083374023,8.690656370699879,8.3333627829466,8.59607912791028,24523000
2008-03-04,8.265050888061523,8.459460693971264,8.176777837825142,8.389052952664114,29103400
2008-03-05,8.469969749450684,8.529869008306221,8.292374151368088,8.365934363385,22854600
2008-03-06,8.30288314819336,8.559293618495593,8.30288314819336,8.459461781523926,20687400
2008-03-07,8.213562965393066,8.354378520395354,8.123188492101896,8.208308318580995,22315800
2008-03-10,8.060132026672363,8.290271655339893,8.047522163235994,8.21460926773708,16942000
2008-03-11,8.376443862915039,8.383799885005754,8.103219154443268,8.285018329719344,17610600
2008-03-12,8.33545970916748,8.459461789833648,8.290272489897278,8.396410061066122,15634600
2008-03-13,8.22616958618164,8.249288740229833,8.039115778695315,8.196745499846203,24979400
2008-03-14,8.064338684082031,8.312342915855677,7.986574889906164,8.30183442503404,22529800
2008-03-17,8.064338684082031,8.064338684082031,8.064338684082031,8.064338684082031,0
2008-03-18,7.876232147216797,7.939284682953383,7.756433612111358,7.8835881694865595,22106600
2008-03-19,7.293000221252441,7.9466381071516645,7.293000221252441,7.869924641350854,35485600
2008-03-20,7.293000221252441,7.33503496408524,7.0933357941061725,7.21838893355359,22990000
2008-03-24,7.356054782867432,7.547312175152131,7.287748399534394,7.34554629352689,21673600
2008-03-25,7.744872570037842,7.776398831946895,7.419104671210917,7.513682655191932,24315000
2008-03-26,7.8709797859191895,7.937183998813953,7.63558622721358,7.797418747623004,19476200
2008-03-27,7.6828765869140625,7.968712088493294,7.639790723012112,7.906710616347228,12435600
2008-03-28,7.63032865524292,7.778500161120433,7.592497461881398,7.702838576143528,15852000
2008-03-31,7.775348663330078,7.827891904902041,7.587243762292903,7.734364999043647,16134000
2008-04-01,7.961349964141846,7.961349964141846,7.725955730379663,7.880432945740465,21503000
2008-04-02,8.17257308959961,8.227218494087612,7.934027194275079,7.981315777383613,24409200
2008-04-03,8.270306587219238,8.417427836146452,8.093761248855843,8.138948472417495,23154000
2008-04-04,8.301831245422363,8.436341800613114,8.254542653963355,8.29132275862549,21989400
2008-04-07,8.270773887634277,8.496244601920361,8.188593078255995,8.384563071620065,14868200
2008-04-08,8.427757263183594,8.428811089643338,8.149606561532089,8.209661808392434,16449400
2008-04-09,8.433027267456055,8.528904594659739,8.346631968772135,8.382454037181315,21548800
2008-04-10,8.463582992553711,8.513102403077173,8.325560617644111,8.447778805645365,18390000
2008-04-11,8.276042938232422,8.416171374806598,8.251809741746538,8.3866706513173,14045000
2008-04-14,8.741732597351074,8.902933513418429,8.114839163513974,8.218092473924703,54268000
2008-04-15,8.843932151794434,8.922952272367766,8.612139315812115,8.702749118376277,37524800
2008-04-16,8.787036895751953,8.95561297930138,8.663765710015888,8.857628005139185,38564000
2008-04-17,8.96614933013916,8.96614933013916,8.693266905386793,8.708017263274261,31633400
2008-04-18,8.987223625183105,9.054654075698577,8.84077304011034,9.0082953395313,26927800
2008-04-22,9.082048416137695,9.212695635672457,9.034636650293855,9.113656795923248,24471200
2008-04-23,8.957722663879395,9.165282359002031,8.929275767334326,9.092584377238223,20332000
2008-04-24,8.76596736907959,8.98511675426519,8.702751416693017,8.945080171981733,36413200
2008-04-25,8.881861686706543,8.94191694492267,8.737517980122348,8.850253317609964,24114800
2008-04-28,8.974576950073242,9.052543230273947,8.881860314262514,8.972470100914993,18939200
2008-04-29,8.618460655212402,8.968256323643551,8.58053093662542,8.968256323643551,23372700
2008-04-30,8.89239501953125,9.103115276847943,8.534170421326074,8.713282318511666,37804900
2008-05-02,9.060975074768066,9.313839656226138,8.945079042718135,9.313839656226138,26861800
2008-05-05,9.240087509155273,9.271695884841897,9.020938944609506,9.103119756793467,22223000
2008-05-06,9.482415199279785,9.482415199279785,9.145262980394667,9.195835411310286,22658000
2008-05-07,9.450804710388184,9.608844928313298,9.353873569647634,9.503484783029888,25963200
2008-05-08,9.482415199279785,9.566703655918213,9.334910802079685,9.482415199279785,17742400
2008-05-09,9.623594284057617,9.623594284057617,9.345443593727483,9.42973202272681,16946800
2008-05-12,9.640456199645996,9.703672145106312,9.486630437619965,9.650992056583656,21896800
2008-05-13,9.640456199645996,9.703672145106312,9.486630437619965,9.646777553041721,21896800
2008-05-14,9.75635051727295,9.945999124124905,9.737385656587753,9.861710675783097,24019800
2008-05-15,9.927034378051758,9.92914122755923,9.709992706241957,9.798494854571855,23782100
2008-05-16,10.146183013916016,10.156718868406069,9.971284774811286,10.015535845970012,19397800
2008-05-19,10.536015510559082,10.554980370631457,10.148290107617141,10.175683973018169,31651000
2008-05-20,10.885814666748047,10.885814666748047,10.388514447360098,10.428551833529037,27107200
2008-05-21,11.064927101135254,11.311470370436407,10.946924199579026,11.079678267664262,34139600
2008-05-23,10.654020309448242,10.831025421048944,10.55708834550351,10.769916331652853,26399600
2008-05-26,10.866848945617676,10.925850389433505,10.694058314013276,10.748845254151634,8649700
2008-05-27,10.514945983886719,10.894242460238791,10.42012166384011,10.89002795669957,26598000
2008-05-28,10.74463176727295,10.74673861723625,10.30422617217793,10.369548970887507,22997900
2008-05-29,10.74463176727295,10.74673861723625,10.30422617217793,10.536018252192402,22997900
2008-05-30,10.325294494628906,10.740413734599073,10.325294494628906,10.740413734599073,23305700
2008-06-02,10.325294494628906,10.740413734599073,10.325294494628906,10.740413734599073,23305700
2008-06-03,10.491765975952148,10.592911643216782,10.17779231403614,10.304225000992663,19349900
2008-06-04,9.998682022094727,10.472802869049156,9.98182400614026,10.472802869049156,26709400
2008-06-05,9.54141616821289,9.914391244201017,9.455020866125308,9.90385538859702,39707100
2008-06-06,10.021860122680664,10.021860122680664,9.560382042311469,9.68681473445186,24299500
2008-06-09,10.005002975463867,10.135649378540881,9.84485584948247,10.114577663276155,12750600
2008-06-10,9.693135261535645,9.967071532073058,9.526666006515132,9.861711366186801,22280600
2008-06-11,9.566702842712402,9.813245231096182,9.566702842712402,9.693134713088561,22250700
2008-06-12,9.520342826843262,9.756349328065435,9.44026889106223,9.6299174747978,26280100
2008-06-13,9.672063827514648,9.766887336466633,9.579346364419488,9.669956173989233,22784000
2008-06-16,9.650988578796387,9.819564640554695,9.629916872514375,9.701561799240913,27577200
2008-06-17,9.745816230773926,9.819568032067666,9.653099565742604,9.766887944333753,20907200
2008-06-18,9.566702842712402,9.714206423539846,9.490843398953015,9.66574084643451,19485600
2008-06-19,9.250621795654297,9.577238110625206,9.208477573501947,9.5688091054279,26977700
2008-06-20,9.088367462158203,9.334909846254924,9.060973595980496,9.250622202081216,18979200
2008-06-23,9.248512268066406,9.3559800529664,9.090472069900311,9.124187280022385,13214900
2008-06-24,9.22322940826416,9.419199389408414,9.176870676086374,9.200050042175267,15856300
2008-06-25,9.47187614440918,9.545627916185355,9.09257982529709,9.294871088312334,25515600
2008-06-26,9.461342811584473,9.522451094258752,9.219014118924756,9.271694199604326,17847300
2008-06-27,9.545628547668457,9.587772764543155,9.36651663074359,9.50137748167536,15482500
2008-06-30,9.737387657165527,9.823782972740679,9.591990897929605,9.629920627092783,16860200
2008-07-01,9.7121000289917,9.855389917508683,9.562488787810052,9.58777500230297,18256700
2008-07-02,9.267477035522461,9.870137114055641,9.229547324017995,9.764776982950792,21150500
2008-07-03,8.96614933013916,9.419198333351998,8.909254748072835,9.326480879391669,16835500
2008-07-04,9.103117942810059,9.164227028248618,8.850253399208679,8.945077703538475,9253600
2008-07-07,8.835501670837402,9.265371247905513,8.810215461549308,8.930325960460383,17909400
2008-07-08,8.557353019714355,8.83550380042739,8.428813485447789,8.765965703331982,25528600
2008-07-10,8.439347267150879,8.523635702821025,8.222305630476287,8.40563205364964,29497500
2008-07-11,8.555245399475098,8.694320790372608,8.426706668542819,8.460421890462388,20777700
2008-07-14,8.614245414733887,8.679568188166437,8.576315699396366,8.660603330497677,13011900
2008-07-15,8.544707298278809,8.62899573284865,8.33609466866128,8.502563080993887,20875300
2008-07-16,8.380348205566406,8.637427283339271,8.262344523148597,8.637427283339271,21499400
2008-07-17,7.9652276039123535,8.466742169724988,7.902011671308722,8.426705599970667,32759500
2008-07-18,8.04951286315918,8.16540882768863,7.8809368416769,8.005261808238933,16097300
2008-07-21,8.167518615722656,8.213877339752225,8.0221218955856,8.154875911957623,19839700
2008-07-22,7.887263298034668,8.110627173515814,7.8387977107182145,8.049518074964219,17826300
2008-07-23,7.607003211975098,7.923083691206764,7.5943605072597355,7.876725767526727,26104100
2008-07-24,7.269850730895996,7.691291352976924,7.242456865387162,7.60700290702706,29340900
2008-07-25,7.269850730895996,7.360460528950131,7.078095280002542,7.156061570013939,19857400
2008-07-28,7.343601703643799,7.53957163548037,7.343601703643799,7.41103213139035,16239000
2008-07-29,7.333066463470459,7.501642546938965,7.215063606959591,7.4089259019898295,19574800
2008-07-30,7.691289901733398,7.708147909276168,7.314100423221371,7.396281200407268,28054000
2008-07-31,7.564858913421631,7.7713647060994235,7.48689182549675,7.628074841166403,16725600
2008-08-01,7.271958351135254,7.600682360582904,7.244565286556993,7.533251918209173,14322000
2008-08-04,6.930589199066162,7.2803847973156035,6.861051931497838,7.269848945118463,19858400
2008-08-05,6.785193920135498,7.044379796471158,6.700905477367439,7.016985931996414,23757100
2008-08-06,7.0169878005981445,7.139205994774733,6.8273399596186355,6.9284856355745825,19061600
2008-08-07,7.134990215301514,7.34992503971265,7.03595140695987,7.16238408217278,22251800
2008-08-08,7.069667339324951,7.196100027290372,6.903198075612688,7.090739855903013,16248600
2008-08-11,6.890554428100586,7.18977688811992,6.816801835905053,7.122346451951219,15479300
2008-08-12,6.968520641326904,7.122346372357352,6.909519211297197,6.995914506912495,20577800
2008-08-13,7.111810684204102,7.2508860609862795,6.7493714824784545,6.806266064412193,29334100
2008-08-14,7.046487808227539,7.20663571513856,6.955877998646531,7.20663571513856,16106500
2008-08-15,6.884232997894287,7.0064511787321795,6.806266698572974,6.951664245006625,13805300
2008-08-18,6.675618648529053,6.983270069654472,6.650332037654408,6.911625141079529,17976100
2008-08-19,6.875804901123047,6.995915430299238,6.492293545725022,6.9390208421893105,21297500
2008-08-20,7.208741664886475,7.2487790385330895,6.96641378891521,7.006450358727628,21925200
2008-08-21,7.457394123077393,7.5227177302883765,7.269853113403116,7.269853113403116,19094300
2008-08-22,7.436319351196289,7.569072557352519,7.261421121735359,7.457391059014512,14464500
2008-08-25,7.124454498291016,7.415247968873649,7.124454498291016,7.333067170498807,13439500
2008-08-26,7.204526901245117,7.314101555737543,7.052808829038361,7.111810256905757,15171100
2008-08-27,7.417355060577393,7.4552847806217954,7.311994905750538,7.3709963352266366,13965500
2008-08-28,7.448963642120361,7.588039033333656,7.34571112643474,7.569074170721193,14964300
2008-08-29,7.3541388511657715,7.573287354028813,7.3541388511657715,7.554322494721668,15072800
2008-09-01,7.208741664886475,7.330959831420484,7.14552573219111,7.330959831420484,7990300
2008-09-02,6.976952075958252,7.153957231511497,6.932700988028559,7.019096313725115,19137300
2008-09-03,6.869483470916748,7.080203832648358,6.7430515754115365,7.027523742215456,19518100
2008-09-04,6.62715482711792,6.96009254498528,6.553402628031059,6.911626963440286,20250100
2008-09-05,6.7135491371154785,6.7135491371154785,6.374289312843245,6.481756718083215,22173000
2008-09-08,6.3763957023620605,6.995913436285087,6.3763957023620605,6.953769219641656,24248500
2008-09-09,5.973920822143555,6.336359607817685,5.967599068202861,6.271036424765559,26624500
2008-09-10,6.043457984924316,6.16356848598551,5.659947121214169,5.971813054130437,53689200
2008-09-11,6.61661958694458,6.61661958694458,6.00553058977225,6.110890775557728,37070600
2008-09-12,6.953771591186523,6.987486815232842,6.574475119706856,6.673513540103269,28325800
2008-09-15,6.27946662902832,6.675621134800439,6.27946662902832,6.445935907986769,35829900
2008-09-16,6.595548152923584,6.620834776976213,5.88120614788181,6.0055312121462885,34541100
2008-09-17,6.27946662902832,6.686156992137244,6.2373227977639045,6.553403340874401,35076800
2008-09-18,6.785193920135498,6.9495554993156325,6.346895705793336,6.532329395665485,40946000
2008-09-19,7.370992660522461,7.478460415016468,6.9537667518702975,7.311991260460677,35271400
2008-09-22,7.3541388511657715,7.666004801234483,7.295136620080119,7.455284499525828,28679300
2008-09-23,7.006451606750488,7.425785455097251,6.861054855268961,7.269852043094492,29249200
2008-09-24,7.267745494842529,7.385748380766815,7.141312797850887,7.185563880072494,20903700
2008-09-25,7.596467971801758,7.602790128505528,7.358353766428502,7.417356007269363,19962600
2008-09-26,7.465824127197266,7.4890035007139275,7.236138850094669,7.354142568072874,19704200
2008-09-29,6.901087284088135,7.305669725284501,6.321606672447146,7.164487562106766,31533700
2008-09-30,7.3962836265563965,7.3962836265563965,6.774659265439629,6.981165102572912,21776900
2008-10-01,7.3541388511657715,7.434211987054466,7.016985886131426,7.375210559802974,24611400
2008-10-02,6.753586769104004,7.290923477952453,6.59765376497511,7.153955738586391,25528600
2008-10-03,6.532330513000488,7.164491530387632,6.448042457732299,6.911626962665914,25200400
2008-10-06,6.321609020233154,6.395361205852623,5.268007516860962,5.982349207533844,36376500
2008-10-07,5.96338415145874,6.521793251345669,5.752663857740522,6.258392884197897,33356100
2008-10-08,5.626232624053955,6.110889192334316,5.45554887792223,5.626232624053955,53124600
2008-10-09,5.453442096710205,6.005529551633765,5.396547911678073,5.9844574377358315,43196800
2008-10-10,5.057287216186523,5.278543371127853,4.825494805061226,4.848674166748879,48646500
2008-10-13,5.668375015258789,5.668375015258789,5.230076882676148,5.541942776608276,39591600
2008-10-14,5.752662658691406,6.110887244113105,5.548264161078426,5.984455013851506,46780000
2008-10-15,5.057287216186523,5.520872038437119,4.827602056298019,5.4787278175354,52918700
2008-10-16,4.67799186706543,5.099432561326561,4.44830665653974,5.061502834536313,53712100
2008-10-17,4.844461917877197,5.080468941264514,4.53048857204464,4.7285658593592395,38225200
2008-10-20,5.350189685821533,5.3944411693766146,4.954035595192156,4.970893207518572,36252100
2008-10-21,5.268007755279541,5.438691094013811,5.084680908552291,5.221649431723236,31482200
2008-10-22,4.8887104988098145,5.1289314816346865,4.806529318961549,4.972998527703013,32896700
2008-10-23,4.783351421356201,4.991964489777401,4.5937028119577334,4.82128074131878,35682700
2008-10-24,4.29869270324707,4.635845158817164,4.216511940408736,4.3703376151276006,40446400
2008-10-27,3.8161449432373047,4.241799664038741,3.8161449432373047,4.229156557973792,31953700
2008-10-28,4.224942684173584,4.224942684173584,3.7508219160381224,4.109046657174,50424600
2008-10-29,4.509415149688721,4.633740181175858,4.243907475762827,4.323981429220888,47588000
2008-10-30,4.81496000289917,4.8402462194317675,4.635847627805086,4.699063571053744,40242800
2008-10-31,4.911891460418701,5.034109252678101,4.606347180728796,4.688527992203355,33757100
2008-11-03,4.87606954574585,5.042538841636905,4.814960843525689,4.9940732498903575,20178700
2008-11-04,5.2890801429748535,5.379689945405668,4.954034800083621,5.015143484240167,39886200
2008-11-05,5.109969615936279,5.411299847285881,5.061504021193727,5.227972925458181,28210900
2008-11-06,4.825494289398193,5.088894637093696,4.682204435945115,4.9413906835344354,31894200
2008-11-07,4.901352405548096,5.053070820499834,4.781241943471687,4.930853107976146,28130800
2008-11-10,5.046751976013184,5.265900906383968,4.94349866243172,5.1837201077345645,27715700
2008-11-11,5.03832483291626,5.099433943062407,4.833926185506205,4.909785257724209,25843600
2008-11-12,4.345053195953369,4.878175350867438,4.345053195953369,4.804423158132489,57687300
2008-11-13,4.446197509765625,4.549450387620765,4.18701168972617,4.361909487222347,39305600
2008-11-14,4.37455415725708,4.576845483829433,4.273408493970904,4.5494520174083535,26886700
2008-11-17,4.309230327606201,4.382982111617466,4.174369061306147,4.214406031138748,28010500
2008-11-18,4.056366443634033,4.309231006081973,4.003686359950474,4.193334580827858,32613500
2008-11-19,3.8983261585235596,4.144868964085249,3.8983261585235596,4.045830552315631,26124500
2008-11-21,3.5590662956237793,3.788751490738584,3.529565577618364,3.6391402472343906,42054000
2008-11-24,4.052151203155518,4.075330564372085,3.761357370978251,3.9404697032947524,40971500
2008-11-25,4.079545021057129,4.210191378282905,3.921504800533743,3.9720776228711787,41349300
2008-11-26,4.32397985458374,4.376659919863024,3.963647999076594,3.9805056038892848,39338000
2008-11-27,4.203869819641113,4.376660387929721,4.203869819641113,4.250228137354604,17124000
2008-11-28,4.227049350738525,4.330302255499745,4.081652624682149,4.1722620213294315,27647400
2008-12-01,3.8772544860839844,4.104832455430385,3.877254486083985,4.052152366212078,25556300
2008-12-02,3.8561816215515137,3.9952569979407744,3.814037799507042,3.9404700694746713,26918500
2008-12-03,4.069009780883789,4.0942963993229124,3.7339643975891033,3.856182182557675,38117000
2008-12-04,3.919398069381714,4.1301183913708694,3.919398069381714,4.1301183913708694,23546600
2008-12-05,3.826681137084961,3.8688253635923235,3.655997783372691,3.8330028916362044,36192900
2008-12-08,4.258657455444336,4.277622316313826,4.016329168899543,4.035294029769033,42952400
2008-12-09,4.2375874519348145,4.414592623401468,4.2017649671875805,4.254445068173673,34228200
2008-12-10,4.623203277587891,4.663239843328836,4.351373910423586,4.359802914948242,49228700
2008-12-11,4.705385684967041,4.947714021789168,4.646383838696365,4.677992214648239,49586500
2008-12-12,4.762279987335205,4.798102462888963,4.446199462537521,4.467271577907468,36698800
2008-12-15,4.825494289398193,5.046750822612636,4.764385617729695,4.873959856914078,34078700
2008-12-16,5.015142917633057,5.042536781370146,4.935069381460099,4.987749455813039,25827800
2008-12-17,5.131041526794434,5.215329601588167,4.983537094467467,5.053074806411952,40201400
2008-12-18,4.9519267082214355,5.202683960451124,4.899246636857378,5.162646993677667,30517600
2008-12-19,4.920319557189941,4.989857246781186,4.810744894222793,4.857103219977918,23832200
2008-12-22,4.665347576141357,5.017250513037398,4.663240324792627,4.9519273288951435,19427600
2008-12-23,4.635848045349121,4.762280345151174,4.602132818990867,4.6885281367735425,14036300
2008-12-26,4.804422378540039,4.804422378540039,4.675883276888494,4.736991951067021,10097900
2008-12-29,4.745421886444092,4.846567547496961,4.656919332543549,4.836031691856211,14356100
2008-12-30,4.812851428985596,4.86763875231093,4.686419175305367,4.783350717163129,16228400
2009-01-02,5.171078681945801,5.17740003656353,4.888713320725827,4.903463684056873,17321600
2009-01-05,5.2890801429748535,5.373368191078943,5.063609463577496,5.137361254470376,26454800
2009-01-06,5.362833023071289,5.455549686909551,5.2806518139601994,5.375476131427931,24252200
2009-01-07,5.152111530303955,5.265900284069857,5.084680696241589,5.225863314264688,20606100
2009-01-08,5.373368263244629,5.373368263244629,5.023572557476975,5.131039970971923,23999000
2009-01-09,5.352295875549316,5.474513641143537,5.289079942348447,5.331223763843326,18548600
2009-01-12,5.004607677459717,5.25536497467765,4.996178671609041,5.213220749258509,25552600
2009-01-13,5.046751976013184,5.198470466269881,4.871854121248346,4.920319699840706,25569300
2009-01-14,4.909783840179443,5.114182830493031,4.850782401257714,4.996179148815255,28355500
2009-01-15,5.078359603881836,5.078359603881836,4.745421526716715,4.920319369748068,33622200
2009-01-16,5.116289138793945,5.215327537235129,5.015143087160279,5.206898532133537,24634000
2009-01-19,5.0214667320251465,5.154220397032345,4.983536998618165,5.128934176039182,12776500
2009-01-20,4.859210968017578,5.078360316348765,4.859210968017578,4.983536001798318,17539400
2009-01-21,5.1120758056640625,5.1120758056640625,4.890819194138418,4.890819194138418,21253600
2009-01-22,4.9814276695251465,5.173183106758674,4.899246882687083,5.154218247962648,24899400
2009-01-23,4.970891952514648,5.093109711504075,4.789672364320398,4.84656694227679,24059400
2009-01-26,5.015142917633057,5.118396217051842,4.899246914823417,4.951926989176357,24481100
2009-01-27,5.03621768951416,5.076254679719642,4.985644839636476,5.017252820570368,18165100
2009-01-28,5.310153007507324,5.341760979783059,5.13104062872193,5.139469233767445,34169000
2009-01-29,5.27432918548584,5.3185802549934165,5.206898352747469,5.242720819360919,15592500
2009-01-30,5.27432918548584,5.434476659644963,5.215327357558667,5.225863211655594,22026000
2009-02-02,5.202685356140137,5.305938275482602,5.1647556302761375,5.173184234958606,18005800
2009-02-03,5.390226364135742,5.394440867460764,5.225864351714303,5.246936466422255,19850600
2009-02-04,5.415513038635254,5.596732262412004,5.386011916969655,5.45133551343714,33639500
2009-02-05,5.478728294372559,5.552480486410996,5.329117060792599,5.40497610233412,27091900
2009-02-06,5.710519790649414,5.750556757243403,5.491370501837105,5.541943321889858,30219700
2009-02-09,5.771629333496094,5.931776822076759,5.668376426763252,5.691555790164315,32278200
2009-02-10,5.699985504150391,5.931777977561887,5.668377530939092,5.858025772124067,32579800
2009-02-11,5.668375015258789,5.832736965696157,5.563014883369529,5.704197476177818,26034600
2009-02-12,5.645198345184326,5.737915009405913,5.495586688329708,5.605161366319405,22932600
2009-02-13,5.815878868103027,5.85380857667748,5.689446640160511,5.822200218254121,21869000
2009-02-16,5.883310794830322,5.883310794830322,5.731592323449459,5.773736142318938,16031700
2009-02-17,5.563015460968018,5.731591930644048,5.550372356365356,5.689447712745778,24653600
2009-02-18,5.455549716949463,5.681020426484058,5.379690664474743,5.630447590861855,29150400
2009-02-19,5.541944980621338,5.6093758294577745,5.489264893726013,5.520873267396942,20579500
2009-02-20,5.432370185852051,5.495586123314391,5.316473764614922,5.383904205085986,24735200
2009-02-25,5.531408786773682,5.643090708872998,5.3312243080093005,5.3312243080093005,17005100
2009-02-26,5.588303089141846,5.752664684640822,5.588303089141846,5.647304522637017,21992200
2009-02-27,5.563015460968018,5.761092642022607,5.428154606760833,5.478727427088527,28490800
2009-03-02,5.272222518920898,5.53140841685035,5.246935903600337,5.46819248142462,27208200
2009-03-03,5.225864887237549,5.373369303391651,5.1099688473430405,5.3628334459165865,29979500
2009-03-04,5.556694507598877,5.609374582786167,5.404975633832551,5.457655709019842,38319300
2009-03-05,5.478728294372559,5.61569642134845,5.3986547499906425,5.436584069802848,24513900
2009-03-06,5.409192085266113,5.666270800116665,5.253259054758347,5.533517139656412,32265100
2009-03-09,5.415513038635254,5.563017039294602,5.291188002670895,5.299616607491664,26654800
2009-03-10,5.704198360443115,5.731592224054445,5.514550174026571,5.556694394082278,34077900
2009-03-11,5.73369836807251,5.8095577940750545,5.617802380050417,5.752663224573146,24904000
2009-03-12,5.805345058441162,5.82641717228814,5.651519310617362,5.748450873546605,30124900
2009-03-13,5.836953639984131,5.898062330228112,5.784273554431628,5.87699021562368,25005100
2009-03-16,5.729485988616943,5.891740340187563,5.67469865359833,5.870668628341061,30065700
2009-03-17,5.895954132080078,5.90859763996333,5.647304103882085,5.729485297454852,22126700
2009-03-18,5.96338415145874,6.020278727222754,5.746342506155897,5.820094689340686,26854900
2009-03-19,6.163569927215576,6.2225717669355065,6.051888002647649,6.053995254271627,30308000
2009-03-20,6.131960868835449,6.367967382011584,6.0624231852492745,6.163568833753332,27860800
2009-03-23,6.502830505371094,6.540760234869562,6.304753252388649,6.304753252388649,30287100
2009-03-24,6.395362377166748,6.496508043555264,6.315288423171309,6.437506203870054,24378500
2009-03-25,6.412217617034912,6.504934644563471,6.254177421026166,6.410110366191422,22363500
2009-03-26,6.399578094482422,6.542867614757839,6.344790747648927,6.500723780059385,22759000
2009-03-27,6.237320423126221,6.290000493588576,6.169889997241134,6.27946423834588,19079400
2009-03-30,6.064531326293945,6.09403204429007,5.976028770388435,6.079281685292008,16831700
2009-03-31,6.0160651206970215,6.153033653542508,5.988671655278199,6.131961540649577,22566600
2009-04-01,6.195178985595703,6.195178985595703,5.889634680974956,5.9212426570505885,25706600
2009-04-02,6.426969051361084,6.5070425872886295,6.3553241183072995,6.374288977169599,28245600
2009-04-03,6.405897617340088,6.454363194250916,6.306859212098339,6.405897617340088,23639000
2009-04-06,6.382718563079834,6.384825412552291,6.300537366555262,6.351110194153479,15653800
2009-04-07,6.315288066864014,6.410112374951498,6.2921091041559505,6.300537708254211,19078400
2009-04-08,6.296322822570801,6.351110152589599,6.218356531252702,6.332145292124742,23116200
2009-04-09,6.5759968757629395,6.588790530063601,6.443794425646314,6.503498823554296,25446700
2009-04-13,6.565333843231201,6.607979481950742,6.475777473206485,6.503497118039045,19650300
2009-04-14,6.5034966468811035,6.678344688380541,6.465115290122144,6.5248196680475035,25087000
2009-04-15,6.392618179321289,6.50136523683925,6.283871121803327,6.492836271170728,27419900
2009-04-16,6.3968825340271,6.450189888477325,6.349972208523923,6.426734522374318,21513900
2009-04-17,6.294532299041748,6.418205340931873,6.294532299041748,6.373426953216698,15983500
2009-04-20,6.141006946563721,6.222034351453175,6.085567656948196,6.183652991947942,20440700
2009-04-22,6.100493907928467,6.202843933120766,6.0685091691908815,6.143139548407167,19251500
2009-04-23,6.241225719451904,6.241225719451904,6.123949285064147,6.145272310107637,17908900
2009-04-24,6.249752521514893,6.33077990728442,6.200709865587552,6.324382879975436,20031800
2009-04-27,6.117550849914551,6.194313147946207,6.081301840090274,6.1793871568484615,19210300
2009-04-28,6.147403240203857,6.164461574976945,6.002407191281224,6.066376251707388,20363000
2009-04-29,6.34144401550293,6.3776930395360845,6.200712606127838,6.226300319970088,22688300
2009-04-30,6.298796653747559,6.454454017707168,6.286002596957024,6.413940317942748,22706900
2009-05-04,6.744446277618408,6.744446277618408,6.428866838214122,6.456586890164796,37933200
2009-05-05,6.840400695800781,6.876649309478,6.686875241624922,6.716727232513396,25579600
2009-05-06,6.940615653991699,7.045098400528193,6.885176377102553,6.904367052449849,33929000
2009-05-07,6.819076061248779,7.045099516313348,6.75937209000386,7.036570145162473,23053900
2009-05-08,7.0365681648254395,7.0365681648254395,6.865984856844079,7.034436229340523,19367000
2009-05-11,7.008848190307617,7.025906927972042,6.840397629601023,6.897968835705002,17914100
2009-05-12,6.897972106933594,7.123995607742163,6.8617234923145665,7.113334298348671,23052000
2009-05-13,6.71246337890625,6.797755082527735,6.695405038181953,6.716728065763055,21216400
2009-05-14,6.7679009437561035,6.789223964581731,6.676212238897866,6.701799945229177,17259200
2009-05-15,6.6740803718566895,6.750843089619281,6.6165087402375695,6.74871074671445,18522400
2009-05-18,6.974733829498291,6.974733829498291,6.644228405560367,6.6954034153293005,27788500
2009-05-19,6.976869106292725,7.0664251008004495,6.91929704693521,6.97473635590581,18980900
2009-05-20,7.068554878234863,7.175169577373214,7.015247528665688,7.015247528665688,24048000
2009-05-21,6.92995548248291,6.993924139640093,6.857457454129942,6.972601525056234,17313800
2009-05-22,7.008848190307617,7.0898755674028715,6.949144235292894,6.993922201553937,14685100
2009-05-25,7.025908946990967,7.100538912205608,6.989659525739844,6.989659525739844,5417400
2009-05-26,7.194360256195068,7.194360256195068,6.9555427444585,6.9726014867563695,20927700
2009-05-27,7.194360256195068,7.332958877040053,7.16664020666383,7.207153499512868,20491500
2009-05-28,7.388399600982666,7.399060909117723,7.232741411269286,7.2711227712800275,21043400
2009-05-29,7.345754146575928,7.505676221697004,7.264726734094309,7.463030172316904,28650600
2009-06-01,7.514203071594238,7.548319736963562,7.4417050560087405,7.516335007314931,20880000
2009-06-02,7.367074489593506,7.5142032738508595,7.345751878190796,7.420381831505768,23927400
2009-06-03,7.068554878234863,7.32229756935812,7.004585408027371,7.313768198209707,28315400
2009-06-04,7.268989562988281,7.281783618554874,7.057892119869915,7.1538455031055355,17792000
2009-06-05,7.2455363273620605,7.435310400225495,7.207154962804763,7.431045713785155,20168400
2009-06-08,7.224210739135742,7.296708752010505,7.100537323417731,7.155977410948368,16380300
2009-06-09,7.145317554473877,7.260461637267522,7.109068943264225,7.226344962373741,15940600
2009-06-10,7.224210739135742,7.2711206438861655,7.153844661901956,7.237003979792479,20064700
2009-06-12,7.239139556884766,7.32016697078852,7.224213561350621,7.281785607013361,16928500
2009-06-15,7.100540637969971,7.179435308001356,6.996058661275453,7.1431866913457345,24305700
2009-06-16,6.940615653991699,7.185829748606538,6.921424978644404,7.185829748606538,16561000
2009-06-17,6.834003925323486,6.91289859655774,6.787093591257252,6.874518042680777,20450100
2009-06-18,6.772165775299072,6.8787800683206815,6.765768746902598,6.8553255176420205,13729700
2009-06-19,6.812679290771484,6.904367995126525,6.8020175770657865,6.859589204265386,12024300
2009-06-22,6.580261707305908,6.77003580929555,6.526954338728778,6.759374498261302,19841100
2009-06-23,6.695404052734375,6.695404052734375,6.561069690140093,6.61011236166635,19291500
2009-06-24,6.61011266708374,6.795622459593101,6.59945135772121,6.759373438376461,16955500
2009-06-25,6.876646995544434,6.876646995544434,6.5568029492400415,6.567464254769093,18546900
2009-06-26,6.876646995544434,6.940615642124218,6.804148979179219,6.823339654493702,16477400
2009-06-29,7.047234535217285,7.051499222658315,6.940619789409442,6.951281101309034,14429400
2009-06-30,6.919293403625488,7.104802732716986,6.89583804215537,7.077082686124527,18221000
2009-07-01,6.780694007873535,7.034437486407785,6.780694007873535,7.017378745858533,18032800
2009-07-02,6.661285400390625,6.703931436626108,6.61224274341174,6.6954020666979135,16110800
2009-07-03,6.612244129180908,6.684742161953446,6.588788763665431,6.674080447308762,5902700
2009-07-06,6.467984676361084,6.543343687625124,6.384012561319166,6.521812776221576,19527300
2009-07-07,6.319417476654053,6.480901737161351,6.306498850802669,6.46582993855545,20034200
2009-07-08,6.267744064331055,6.384012546202993,6.136403369566186,6.24190639576184,21625600
2009-07-09,6.267744064331055,6.267744064331055,6.267744064331055,6.267744064331055,0
2009-07-10,6.38831901550293,6.38831901550293,6.2225283665771185,6.3065004830338305,12741000
2009-07-13,6.414156436920166,6.442146867541156,6.233293992470651,6.437840521083834,12951900
2009-07-14,6.371094226837158,6.495975407858931,6.325878407312882,6.435687785385174,17864200
2009-07-15,6.623009204864502,6.657459154614253,6.4486062829219115,6.491668514771203,20497100
2009-07-16,6.663919448852539,6.754350680126891,6.513200593170003,6.567028697245789,15593600
2009-07-17,6.782341003417969,6.808178673652168,6.6466943640469776,6.663919340644497,15020800
2009-07-20,6.868464946746826,6.922293453260239,6.851239972505814,6.889996267217035,24404400
2009-07-21,6.8512396812438965,6.965354976735877,6.808177452809932,6.9438240678567755,18977200
2009-07-22,6.823249816894531,6.887843370218772,6.782340347428754,6.793105802757529,16426000
2009-07-23,6.976122856140137,7.034256487747291,6.8038726707815504,6.8684662336186095,23899100
2009-07-24,6.997653484344482,7.019184397294101,6.928753577283686,6.9502844902333045,10202400
2009-07-27,6.986886978149414,7.032102381361392,6.881383549303242,7.008417887864197,11352000
2009-07-28,6.8361687660217285,6.924446818020227,6.778034318898087,6.8878436932396925,23117600
2009-07-29,6.6531524658203125,6.782339976071108,6.631621145665885,6.782339976071108,17698200
2009-07-30,6.722052097320557,6.8383209751748515,6.722052097320557,6.771574254930214,14120500
2009-07-31,6.775881290435791,6.829709392106263,6.702675039309883,6.722053188765319,13823200
2009-08-03,7.008416652679443,7.008416652679443,6.868463710820197,6.879229574455958,15660700
2009-08-04,6.915834426879883,7.060094169676868,6.894303514272173,6.967509767030719,16449800
2009-08-05,6.958896636962891,6.9675093300064255,6.844781328866706,6.943824834812512,13152500
2009-08-06,6.868464946746826,7.036408753603522,6.8404745176086,6.982580657765889,14993400
2009-08-07,6.889998435974121,6.973970160496265,6.859854824233025,6.937367438054025,12858500
2009-08-10,6.911529541015625,6.922295820946874,6.846935968187336,6.8684672960220725,10388100
2009-08-11,6.722052097320557,6.887842722108752,6.722052097320557,6.866311402801391,15218100
2009-08-12,6.866311550140381,6.874924242318442,6.741430388288865,6.747889907422411,17406300
2009-08-13,6.9955034255981445,6.9955034255981445,6.887846765857768,6.9266026705531045,18682600
2009-08-14,6.965357303619385,7.017032652084297,6.907223665955081,6.99765449907893,16272300
2009-08-17,6.889998435974121,6.889998435974121,6.812485822153121,6.853395302855972,23253300
2009-08-18,6.958896636962891,6.995500171722107,6.92229392355529,6.933059379183901,15536500
2009-08-19,7.062244892120361,7.066551237668136,6.844779780741986,6.868463859903321,19533500
2009-08-20,7.116076946258545,7.146220560544937,7.053636133035654,7.083780568673934,13608300
2009-08-21,7.240955352783203,7.266792607631912,7.197892713801005,7.202199059834378,19109600
2009-08-24,7.191432952880859,7.363682671828301,7.148370317806138,7.266791948248038,23132800
2009-08-25,7.154832363128662,7.281866737011852,7.146219668307344,7.223732278995635,13731100
2009-08-26,7.141911506652832,7.206505880052166,7.094543339871985,7.1483714368037115,14627000
2009-08-27,7.075164794921875,7.137605580981624,6.9653550233890025,7.1268393051184376,19954300
2009-08-28,7.008416652679443,7.092388335659851,6.926597731750483,7.079470120648349,21557700
2009-08-31,6.756503582000732,6.924447418018179,6.6423882618431564,6.924447418018179,35023000
2009-09-01,6.803873538970947,6.905070243175494,6.760810884467446,6.8361703245106185,23821700
2009-09-02,6.922293186187744,7.014877573164553,6.816789761021778,6.816789761021778,24828400
2009-09-03,6.930907726287842,7.036411192086739,6.894305002682249,6.991195773038003,17969800
2009-09-04,6.999805927276611,7.036409463240558,6.862006530126934,6.9545905193373025,14677400
2009-09-08,7.079473972320557,7.1268421553863055,7.021339509085816,7.10315847452936,13316300
2009-09-09,7.105307102203369,7.144063388468952,7.07731626848903,7.137604281208482,14801100
2009-09-10,7.1785149574279785,7.1849740661532815,7.073011527255808,7.085930566057982,15958900
2009-09-11,7.135453224182129,7.2129658241564965,7.120381421003966,7.191434911431027,11182600
2009-09-14,7.156984329223633,7.176362477514057,7.032102746607213,7.083778082498876,13357400
2009-09-15,7.191432952880859,7.2301892423129654,7.159135771236956,7.1892793693838275,13556800
2009-09-16,7.395978927612305,7.402438856660672,7.204351066656597,7.219422865517061,28195100
2009-09-17,7.385213851928711,7.488563687120921,7.352917490441351,7.359376598468527,20676300
2009-09-18,7.460576057434082,7.460576057434082,7.372297993640351,7.372297993640351,11306700
2009-09-21,7.449808120727539,7.488564415362492,7.3443055130502675,7.402439955002697,19031000
2009-09-22,7.49933385848999,7.5531619769528175,7.4799557029892965,7.512252081255849,16636200
2009-09-23,7.3766021728515625,7.531627357594676,7.3766021728515625,7.510096446981062,20527600
2009-09-24,7.277561664581299,7.44119960944747,7.266796204844507,7.40674964547858,16311500
2009-09-25,7.344307899475098,7.393829665077449,7.2560298266445,7.260336174264507,10817300
2009-09-28,7.51224946975708,7.523014925436847,7.35937786359018,7.374449665812177,12013400
2009-09-29,7.48641300201416,7.533781997626672,7.393828594963361,7.531628413452445,11788700
2009-09-30,7.535933971405029,7.576843031563215,7.451962267139918,7.548853011042592,19075100
2009-10-01,7.373521327972412,7.557589173665809,7.369190232372001,7.503451717768696,14451100
2009-10-02,7.39734411239624,7.4233298675553945,7.265248549056122,7.315054923974611,19176900
2009-10-05,7.460143566131592,7.481798223804053,7.341041296788582,7.427660753550662,12691500
2009-10-06,7.468804836273193,7.572748667180626,7.431990931494568,7.5510931861131585,13369300
2009-10-07,7.505619049072266,7.546763230209098,7.427660957594257,7.453646712729506,12653800
2009-10-08,7.676692008972168,7.687519335779976,7.525106955446597,7.5792444155577225,17878700
2009-10-09,7.717837333679199,7.750320145024963,7.6463763052196105,7.665865826812627,11910400
2009-10-13,7.7568182945251465,7.784970016246399,7.720005203566318,7.774142685145121,9645900
2009-10-14,7.828277587890625,7.867256627872471,7.795794779215039,7.839104915425106,21668500
2009-10-15,7.925723552703857,7.925723552703857,7.797959118266213,7.806621309838406,19238000
2009-10-16,7.882417678833008,7.958209822907927,7.800128475214228,7.806624708685673,14146300
2009-10-19,8.090299606323242,8.118451307956322,7.90406667041057,7.925721317161048,22059500
2009-10-20,7.904068946838379,8.025337151353895,7.800125125570247,7.904068946838378,20907400
2009-10-21,7.947379112243652,8.16392894731257,7.9062341148944375,7.9062341148944375,18375800
2009-10-22,8.012341499328613,8.09463064332453,7.945210773164601,8.012341499328613,12359100
2009-10-23,7.904068946838379,8.133612068433873,7.893241620344793,8.088135975445516,15573600
2009-10-26,7.947379112243652,8.059985125608137,7.888910557646398,7.925723633093523,16126300
2009-10-27,7.784966945648193,8.031833632105156,7.784966945648193,7.992854594656996,16368100
2009-10-28,7.414667129516602,7.858594150937459,7.414667129516602,7.806621824152332,25206800
2009-10-29,7.808788776397705,7.821781240189044,7.542432529736454,7.639879312460359,17516900
2009-10-30,7.587904930114746,7.8802468196633715,7.470967843866535,7.795792532730297,20293200
2009-11-03,7.698345184326172,7.780634339193833,7.466636965629693,7.525105510451037,13545800
2009-11-04,7.730830669403076,7.849932934925434,7.689685664644148,7.817450123386513,12116500
2009-11-05,7.882417678833008,7.882417678833008,7.713508173923679,7.728666602738662,13248600
2009-11-06,7.806620121002197,7.956040011615817,7.771972186061866,7.923557211202788,14037400
2009-11-09,8.029670715332031,8.029670715332031,7.914898706219547,7.947381521756957,14500900
2009-11-10,8.101127624511719,8.142271787295186,7.969032120217567,8.010177109072929,20081300
2009-11-11,8.142276763916016,8.22889706343375,8.122787237828145,8.18991801125801,22260500
2009-11-12,7.979861736297607,8.205073781214226,7.969034408884181,8.129281663248118,20004100
2009-11-13,8.040497779846191,8.12062100916976,7.979863247915236,8.027504488845496,16548000
2009-11-16,8.094635009765625,8.196412894956731,8.079476583756902,8.15093761693056,21938600
2009-11-17,8.315515518188477,8.332839078605424,8.070813928498456,8.116289203924184,34941300
2009-11-18,8.272202491760254,8.488752290884491,8.272202491760254,8.37831143073085,20378100
2009-11-19,8.33716869354248,8.423788958449672,8.209404257144012,8.209404257144012,21383100
2009-11-23,8.41296100616455,8.480091754370166,8.358823545826112,8.423789159089909,14651400
2009-11-24,8.477926254272461,8.477926254272461,8.31118278448329,8.393471125881542,15933400
2009-11-25,8.542893409729004,8.586203553369389,8.445445793056207,8.510410595480645,15840600
2009-11-26,8.32634162902832,8.464933396384508,8.32634162902832,8.434616550534352,10604400
2009-11-27,8.423789024353027,8.432450390053853,8.248383358276113,8.272203972615555,14425600
2009-11-30,8.402134895324707,8.484424078248763,8.386976470321882,8.425955513492633,16162700
2009-12-01,8.616518020629883,8.629510481874464,8.477926260207331,8.499580912996334,14904300
2009-12-02,8.53423023223877,8.681484208002077,8.53423023223877,8.607857220120422,14653000
2009-12-03,8.510407447814941,8.659827346806102,8.510407447814941,8.640337830679949,12931600
2009-12-04,8.315515518188477,8.623015943721173,8.272205378037786,8.488755252719026,18715700
2009-12-07,8.315515518188477,8.421624494181843,8.261378049518166,8.397803875795352,15607800
2009-12-08,8.140108108520508,8.272203636436684,8.120618590859564,8.270037675545446,17671900
2009-12-09,8.140108108520508,8.244051927354866,8.070812229297603,8.228893505404358,15754500
2009-12-10,8.176925659179688,8.228898010083693,8.10979570409961,8.187753817419372,16657500
2009-12-11,8.185585021972656,8.285197765146703,8.174757693553252,8.239722490141883,17228400
2009-12-14,8.207240104675293,8.250549416241023,8.196411950711694,8.233225856829165,12654600
2009-12-15,8.22889518737793,8.26354313407137,8.15959929399105,8.166095525848505,11636700
2009-12-16,8.198575973510742,8.326340394994988,8.196410012801262,8.252713426240135,16749500
2009-12-17,7.984192371368408,8.185583788701308,7.984192371368408,8.153101808336956,17474500
2009-12-18,7.921393871307373,8.0556545463596,7.897573255750728,8.031833930802954,16157100
2009-12-21,7.664459705352783,8.023730747886134,7.664459705352783,8.012843897617868,20905000
2009-12-22,7.912684917449951,7.91268491744995,7.751556681470158,7.779863161563955,15008900
2009-12-23,7.99107027053833,8.004134158734963,7.871313255259693,7.947522038451524,11004500
2009-12-24,7.99107027053833,7.99107027053833,7.99107027053833,7.99107027053833,0
2009-12-28,8.001958847045898,8.05639394124349,7.975830234402869,8.036797274107812,9099900
2009-12-29,8.001958847045898,8.001958847045898,8.001958847045898,8.001958847045898,0
2009-12-30,7.988894462585449,7.988894462585449,7.914862698127702,7.962765848839672,13901400
2010-01-04,8.126070022583008,8.126070022583008,8.017199844541313,8.045506323403945,13303600
2010-01-05,8.056390762329102,8.150019153853881,8.012842538031691,8.139132305432852,21396400
2010-01-06,8.165261268615723,8.165261268615723,8.012842892145564,8.012842892145564,18720600
2010-01-07,8.089056015014648,8.154377967460706,8.071636384701732,8.115184629870333,10964600
2010-01-08,8.045506477355957,8.141311936845026,8.025909811708924,8.091231753661178,14624200
2010-01-11,8.019376754760742,8.130423957620826,7.973650654182174,8.102117482141415,15317700
2010-01-12,7.917039394378662,7.986716241121927,7.847362547635397,7.967119576062038,14886200
2010-01-13,7.903973579406738,7.999779853369379,7.80381322991254,7.960586528678011,23228200
2010-01-14,7.766794204711914,7.938809199032176,7.742843475278783,7.8996158881588725,20073400
2010-01-15,7.784215450286865,7.860424220352047,7.731957414661243,7.745022131220972,21169000
2010-01-18,7.958408355712891,7.984536960969331,7.788571175625953,7.816877649178237,23168400
2010-01-19,7.921392917633057,7.980182902544886,7.890909406333601,7.936634673282784,16895900
2010-01-20,7.718893527984619,7.871311898713861,7.677522340856036,7.8604242196084675,18757500
2010-01-21,7.475025653839111,7.773329662442661,7.466315841610862,7.747201056371323,24553000
2010-01-22,7.566475868225098,7.577362717740156,7.416235351445184,7.427122200960243,19025100
2010-01-26,7.381396770477295,7.477202206937964,7.326961693499183,7.466315357665012,20281200
2010-01-27,7.427123546600342,7.466316876446269,7.296478836909409,7.381398271984603,19908600
2010-01-28,7.535993576049805,7.553412371968171,7.374865353083986,7.533815707426565,13819200
2010-01-29,7.440185546875,7.631797240731513,7.38792834075897,7.573007260890992,16106700
2010-02-01,7.468492031097412,7.509863219175993,7.381396410547384,7.466314993594321,15869300
2010-02-02,7.42494535446167,7.54905728336224,7.416236372019175,7.51421886175179,15289600
2010-02-03,7.411880970001221,7.442364483045831,7.344381169249986,7.414058007812935,16091200
2010-02-04,7.0330119132995605,7.390105892173943,6.993818590680336,7.368332193213651,24280300
2010-02-05,6.863175392150879,7.02648064181325,6.688982876660313,6.924142419561859,29033800
2010-02-08,6.911077976226807,7.024302631405077,6.8414011375611885,6.924142279649931,18684700
2010-02-09,7.019947528839111,7.115752960335765,6.989463189595649,7.011237717626694,18104200
2010-02-10,7.107044219970703,7.126640882844695,6.917610365931072,7.0395452494374045,21909900
2010-02-11,7.263816833496094,7.287768400359032,7.126640206398672,7.1614786225774845,24110900
2010-02-12,7.359624862670898,7.407528013270066,7.174545867269182,7.185432720419815,19127100
2010-02-17,7.457605361938477,7.512040437573064,7.409702229583772,7.488088871395711,16622400
2010-02-18,7.553412437438965,7.553412437438965,7.3639785656371535,7.45542994449516,17017800
2010-02-19,7.479379177093506,7.544701933368805,7.438008817984054,7.494620932060849,11889400
2010-02-22,7.544704437255859,7.596961662882864,7.492446381015229,7.512043048278762,19817500
2010-02-23,7.4445414543151855,7.544702635640897,7.403171091354918,7.492444591879073,16937500
2010-02-24,7.390106678009033,7.479380182220624,7.324784743568704,7.466316293700635,13563100
2010-02-25,7.4859137535095215,7.512042363942745,7.242043954087595,7.289947098726464,18650100
2010-02-26,7.535993576049805,7.566477091867078,7.4488971046174415,7.531638669416835,17804300
2010-03-01,7.6056671142578125,7.631795712082268,7.494619119930869,7.581715553496584,16959300
2010-03-02,7.647039890289307,7.734136351496643,7.647039890289307,7.675346364773703,17108100
2010-03-03,7.653572082519531,7.799457688737889,7.631797553567527,7.681877724237113,19957600
2010-03-04,7.664459705352783,7.727604599767528,7.579541110401507,7.705830068617564,14068900
2010-03-05,7.797281742095947,7.821232481374165,7.708008237435515,7.771152303697676,28235000
2010-03-08,7.773331642150879,7.8364765509672845,7.710186733334473,7.825588867602398,15902100
2010-03-09,7.947521686553955,8.02373046637144,7.7210715542199955,7.729781366374395,68696600
2010-03-10,8.056390762329102,8.091229175644372,7.980181992768603,8.030262159995972,32196400
2010-03-11,8.067279815673828,8.158731194754925,8.01502259672479,8.04115120619931,19449600
2010-03-12,8.069456100463867,8.145664875895402,8.069456100463867,8.099939610636481,13940300
2010-03-15,8.006312370300293,8.106472726963075,7.940990434677326,8.004134501765224,19839600
2010-03-16,8.102117538452148,8.102117538452148,7.991070334820273,8.041150511408253,12807500
2010-03-17,8.089056015014648,8.160909913521204,8.041152862267818,8.150023059882477,10298100
2010-03-18,8.060748100280762,8.143489668353114,8.004135142426268,8.08687671049862,12061700
2010-03-19,7.888730525970459,8.07598730634454,7.873488772276129,8.056390647221361,24306500
2010-03-22,7.890913486480713,7.917042105302919,7.729785204080504,7.75373678408995,13489200
2010-03-23,7.799461364746094,7.930105277579244,7.77550978691681,7.921396292507111,17207000
2010-03-24,7.858248233795166,7.96276348841011,7.751555110822367,7.795103341231947,18683500
2010-03-25,7.664459705352783,7.932280208896586,7.664459705352783,7.910506508360056,17698800
2010-03-26,7.512040615081787,7.740667772026822,7.46849238742241,7.710184261849265,28820300
2010-03-29,7.599136829376221,7.664458753486772,7.429298829952793,7.564298414476372,19312800
2010-03-30,7.577364444732666,7.686234625923117,7.568654630890174,7.640509349170383,12365900
2010-03-31,7.705830097198486,7.705830097198486,7.514218375435285,7.53381503823622,16551700
2010-04-01,7.784215450286865,7.816876826379541,7.7406672257010625,7.764618790753919,13721900
2010-04-05,7.8408284187316895,7.893086460075181,7.799458057685908,7.827764531355857,12120300
2010-04-06,7.856071472167969,7.9279253488478245,7.801636389896118,7.821232222125084,13410200
2010-04-07,7.795104026794434,7.890910308244144,7.749378754618971,7.825587541578075,15079400
2010-04-08,7.797281742095947,7.816878405587918,7.721072126021186,7.747201564419457,13552100
2010-04-09,7.670989990234375,7.858246764555171,7.670989990234375,7.795101883798019,17017800
2010-04-12,7.488088130950928,7.714538222545943,7.464136567141979,7.6753449055155265,29883800
2010-04-13,7.4445414543151855,7.531637917047084,7.381397390978656,7.505509310472886,19661600
2010-04-14,7.457605361938477,7.509863400017548,7.414057135308139,7.468492210942726,17377900
2010-04-15,7.316075801849365,7.501155607181208,7.303011911774017,7.464139313869416,43408800
2010-04-16,7.174543857574463,7.31172049456548,7.12446368261882,7.294300869913037,48889400
2010-04-19,7.305188179016113,7.305188179016113,7.078738027986485,7.098334691645077,23996300
2010-04-20,7.468492031097412,7.468492031097412,7.359621882449889,7.359621882449889,22158800
2010-04-22,7.37268590927124,7.4118792255651655,7.274702618536428,7.381395719695055,19873300
2010-04-23,7.458970069885254,7.458970069885254,7.358054793318896,7.364635969698558,12312800
2010-04-26,7.30759859085083,7.498460275227119,7.30759859085083,7.480909352267702,13810200
2010-04-27,7.042144298553467,7.2615257513043385,7.042144298553467,7.254944575521438,23019700
2010-04-28,7.105764389038086,7.239587195336529,6.998267538471271,7.090407755876665,17380900
2010-04-29,7.243977069854736,7.261527154291237,7.134286322286144,7.204488333780124,11932800
2010-04-30,7.195710182189941,7.283463082178005,7.143059111696044,7.197904464970165,15687800
2010-05-03,6.910515785217285,7.1584170619957845,6.901740326227607,7.140866144016428,28849400
2010-05-04,6.677973747253418,6.860060396513819,6.561701388207792,6.844703756692842,39268400
2010-05-05,6.627514362335205,6.7591433350630155,6.528792946617075,6.581444452020805,29471100
2010-05-06,6.539760589599609,6.752560853560206,6.2084945659819315,6.601187543252433,32015500
2010-05-07,6.526598930358887,6.649452440120941,6.392776095702121,6.579250434542624,24546000
2010-05-10,6.614351749420166,6.8227643294467715,6.614351749420166,6.8008260970591845,20988100
2010-05-11,6.498080253601074,6.642872011006013,6.493692523149529,6.541956302805506,17334600
2010-05-12,6.559505939483643,6.581444170405718,6.5090483012687335,6.570475264163156,15380800
2010-05-13,6.581444263458252,6.671390634917224,6.570475357060604,6.625320725922756,16122900
2010-05-14,6.601186275482178,6.603380139666681,6.430068635022208,6.5353720236943165,24270200
2010-05-17,6.5485382080078125,6.667004006739923,6.484917368764307,6.625321820791102,26530800
2010-05-18,6.410328388214111,6.612159419864098,6.399359478691523,6.607772107117309,17679200
2010-05-19,6.263342380523682,6.465173400555966,6.263342380523682,6.342319863538896,25227200
2010-05-20,6.01763391494751,6.164619519660139,6.01763391494751,6.14268128851377,25639300
2010-05-21,6.050541400909424,6.153650549267544,5.951819564283685,6.028603168499595,28529000
2010-05-24,5.999714374542236,6.138934504098634,5.988665345241198,6.054960364034326,14996100
2010-05-25,5.867123126983643,5.904690411649359,5.745582135032241,5.811877144916025,24219500
2010-05-26,5.977616310119629,6.059380565710782,5.884803024459107,5.9709870606754,20468900
2010-05-27,6.145564556121826,6.1698729295526205,6.0549611552351426,6.077059638218274,18332900
2010-05-28,6.145564556121826,6.145564556121826,6.145564556121826,6.145564556121826,0
2010-05-31,6.54112434387207,6.54112434387207,6.233956397769839,6.233956397769839,14270600
2010-06-01,6.331189155578613,6.561012632222566,6.293621872723096,6.408533611045073,25987900
2010-06-02,6.430633068084717,6.48587905591793,6.3289802312950165,6.3289802312950165,13859300
2010-06-04,6.463781833648682,6.558805018642138,6.353289836492293,6.379808101266975,15178000
2010-06-07,6.523447036743164,6.64719794460329,6.48145996351628,6.507978225947333,16452000
2010-06-08,6.554386615753174,6.6361508962981866,6.5057702785197336,6.576485104129686,16120800
2010-06-09,6.5300750732421875,6.713491721381667,6.5300750732421875,6.607419534347766,20135000
2010-06-10,6.607419013977051,6.684763468991327,6.576481400568689,6.6295174899087534,17889600
2010-06-11,6.545544624328613,6.589741160351339,6.501347666812462,6.561013433011238,11613900
2010-06-14,6.419584274291992,6.6162602977120875,6.41295502482969,6.60742073643771,15282500
2010-06-15,6.408534049987793,6.461570143270553,6.348868286984662,6.430632527562293,12607800
2010-06-16,6.552175045013428,6.585322558333507,6.364338574208309,6.375388026310669,24436900
2010-06-17,6.523447036743164,6.596371731561709,6.4792500731892355,6.563224219643004,15576800
2010-06-18,6.516818046569824,6.55438534306725,6.46378193766055,6.538916530655403,12366200
2010-06-21,6.49692964553833,6.622890460616613,6.492509864291557,6.565434568889169,23758300
2010-06-22,6.432842254638672,6.545544108071812,6.410743777623536,6.494717484488983,19578200
2010-06-23,6.2980427742004395,6.481459441641977,6.267105155099815,6.452731712690461,24118000
2010-06-24,6.074849605560303,6.28699444714121,6.074849605560303,6.28699444714121,21828900
2010-06-25,6.167662620544434,6.198600241725171,6.035072153137234,6.043911714328003,10738000
2010-06-28,6.0593791007995605,6.200808674664258,6.041700404066473,6.1698710607547,7278900
2010-06-29,5.928999900817871,5.988665673902244,5.902481638949214,5.966567192593942,16290900
2010-06-30,5.9356279373168945,6.077057504358639,5.926788378630106,5.957725991047149,18010900
2010-07-01,5.845027923583984,6.012975420109685,5.814089871913588,5.990877353694029,18632300
2010-07-02,5.91574239730835,5.964358730634278,5.860496391554242,5.9046929432613835,10088300
2010-07-05,5.864913463592529,5.977614892348687,5.864913463592529,5.9179495540346565,6883900
2010-07-06,5.977616310119629,6.032862303453427,5.913531177029031,5.966567280050261,15896300
2010-07-07,6.054962635040283,6.081480905399685,5.917952765748595,6.01076607976609,16555400
2010-07-08,6.094738006591797,6.107996927058288,6.012973750479223,6.072639524818657,10498100
2010-07-12,6.017394542694092,6.130096439338864,6.0063455106968515,6.1035785939480665,9365000
2010-07-13,6.032861232757568,6.074848298257679,5.982035029069405,6.054959710467806,12667200
2010-07-14,6.032861232757568,6.054959710467806,5.951097413171116,5.977615249228677,11099800
2010-07-15,5.990874767303467,6.032861412561546,5.937838672114246,6.032861412561546,7914000
2010-07-16,5.931210517883301,5.986456517176928,5.902482362214241,5.975407485915612,9806100
2010-07-19,5.955516338348389,5.979824280997205,5.895850583541274,5.933417863809456,12468700
2010-07-20,6.110206127166748,6.147773415489383,5.902481096353739,5.915740436815917,16035400
2010-07-21,6.077058792114258,6.198599799359164,6.052750422067898,6.149983480759891,11651800
2010-07-22,6.183131694793701,6.249427142070986,6.116836669009911,6.152194072293732,13382700
2010-07-23,6.141144275665283,6.1985997327132925,6.096947316327723,6.185340813509401,12762200
2010-07-26,6.165453910827637,6.196391959425968,6.121257360891324,6.14114595588541,7666200
2010-07-27,6.183131694793701,6.222908878861373,6.156613853077583,6.1875514755775525,10359400
2010-07-28,6.14335298538208,6.1985989669826145,6.127884177972873,6.176500911537112,11317300
2010-07-29,6.130095481872559,6.176502336298446,6.105787109483118,6.1521939639090055,10324200
2010-07-30,6.154402256011963,6.172080952751404,6.066008772314757,6.1124151931957735,12928700
2010-08-02,6.330244064331055,6.356953716652613,6.22117873084311,6.22563005653519,17740200
2010-08-03,6.472696781158447,6.572859040355105,6.276824437614431,6.321340667057842,24018500
2010-08-04,6.530567169189453,6.5750838157290765,6.468243948942423,6.535018918751857,20894700
2010-08-05,6.55059814453125,6.561727091392293,6.477145991438878,6.5149850051253795,11125200
2010-08-06,6.474924087524414,6.5550539125935785,6.441536801926386,6.499408295082741,11196700
2010-08-09,6.417049884796143,6.532792822236892,6.410372260679187,6.532792822236892,10274900
2010-08-10,6.323566913604736,6.3703094454892,6.27237305569409,6.3703094454892,16439600
2010-08-11,6.121015548706055,6.267919887911623,6.121015548706055,6.24121023962454,16895900
2010-08-12,6.127693176269531,6.201145345910922,6.054241006628142,6.094305479079823,13560300
2010-08-13,6.15662956237793,6.192242714799748,6.121016409956112,6.154403687283783,12344200
2010-08-16,6.1454997062683105,6.187790053201287,6.141047956735723,6.1454997062683105,15292800
2010-08-17,6.299081325531006,6.354726921779662,6.178887058395856,6.178887058395856,15546700
2010-08-18,6.161080837249756,6.310211060714336,6.145500137335017,6.2968562357220215,20458600
2010-08-19,5.960754871368408,6.09652980218334,5.945173751859196,5.989690387087037,26365800
2010-08-20,5.960754871368408,6.027529399668073,5.911786487709363,5.954077248721602,17204600
2010-08-23,5.934047222137451,6.052016056358019,5.934047222137451,5.991918701686657,10445000
2010-08-24,5.818305492401123,5.976339263127222,5.818305492401123,5.898435315560405,15741900
2010-08-25,5.804949760437012,5.851692291523311,5.675851967951569,5.802723885190779,21490600
2010-08-26,5.7203688621521,5.942951301542573,5.7203688621521,5.942951301542573,22021900
2010-08-27,5.911787986755371,5.918465611095415,5.702560851940459,5.776013021512121,14878800
2010-08-30,5.664721965789795,5.882852604962667,5.664721965789795,5.8650460308371715,22067300
2010-08-31,5.800498962402344,5.800498962402344,5.680304651165598,5.680304651165598,15881100
2010-09-01,6.0164031982421875,6.05201635285687,5.820530423319143,5.8539177027026215,19359200
2010-09-02,6.14327335357666,6.265693484403543,5.9518523839893005,5.98523965380189,26761400
2010-09-03,6.410372257232666,6.437082329143936,6.243435475278251,6.299081069263056,46190200
2010-09-06,6.474924087524414,6.519440751350032,6.372535930542441,6.494956543791705,19635800
2010-09-08,6.194467544555664,6.339146004922083,6.185564470223767,6.301306983791586,32338400
2010-09-09,6.100984573364258,6.2634696507279966,6.052016589985987,6.247888948041378,20191800
2010-09-10,6.125467777252197,6.218952402651476,6.100983577289313,6.121016027342175,16665300
2010-09-13,6.299081325531006,6.303533075121028,6.132144536785037,6.176661183600845,24171200
2010-09-14,5.976338863372803,6.359180524279041,5.976338863372803,6.274599380134782,39196800
2010-09-15,5.887305736541748,5.920693017796186,5.7314978579646185,5.78714346823612,40928700
2010-09-16,5.867271900177002,5.938498196612294,5.798271054030876,5.811626303019154,20305300
2010-09-17,5.885079860687256,5.9073381897024335,5.8094017967610405,5.816078998285973,18012500
2010-09-20,6.031981468200684,6.105433623045067,5.831657448128921,5.880625409844471,26848600
2010-09-21,5.865046501159668,6.065370582271184,5.865046501159668,6.036435056200223,28615300
2010-09-22,5.782691478729248,5.882853742898697,5.74707832358951,5.807175682091179,43614700
2010-09-23,5.965209484100342,6.112113866987157,5.769337115098699,5.769337115098699,55285600
2010-09-24,5.853916645050049,6.029756935664718,5.853916645050049,6.020853436348536,85873800
2010-09-27,5.898434162139893,5.940724941042167,5.79827190277721,5.862821008709223,57987900
2010-09-28,5.9429497718811035,5.985240118809677,5.8873041763561575,5.956304595935274,34634300
2010-09-29,6.121015548706055,6.121015548706055,5.9073366642405745,5.920691488384115,77343700
2010-09-30,6.074273586273193,6.221177928727747,6.058692462461892,6.154402957448814,35377400
2010-10-01,6.121015548706055,6.165532195240798,6.078724776952268,6.138822122411511,22431100
2010-10-04,6.094306945800781,6.198920963027278,6.087629744389597,6.116565274436779,25001100
2010-10-05,6.005274295806885,6.1432755992316075,5.956306310484473,6.141049723824817,42377800
2010-10-06,5.755982398986816,5.985242055006991,5.695885034488534,5.965209600174231,67569200
2010-10-07,5.631333351135254,5.798270115590356,5.484429032378136,5.798270115590356,59209700
2010-10-08,5.787143230438232,5.787143230438232,5.537850719866898,5.611302905425384,32670900
2010-10-11,5.753754615783691,5.833883984004671,5.738173917089118,5.809400210859855,14338300
2010-10-13,5.722594261169434,5.807175825116195,5.693658731109104,5.791595122426609,30156000
2010-10-14,5.885079860687256,5.885079860687256,5.662497419620108,5.711465403819647,40386400
2010-10-15,5.851691722869873,5.929595226206073,5.827207522082923,5.9051114499613755,26691200
2010-10-18,5.876176834106445,5.898435164920275,5.7804663087866235,5.820531219343047,28001900
2010-10-19,5.626884460449219,5.813853751469399,5.626884460449219,5.773788842744742,31746200
2010-10-20,5.562333583831787,5.704786170117428,5.562333583831787,5.669173023546017,30872600
2010-10-21,5.377592086791992,5.615755246067546,5.364237258344091,5.575690336181501,44679400
2010-10-22,5.388720989227295,5.500012215848683,5.319720547593889,5.444366602537989,28738200
2010-10-25,5.468849182128906,5.517817578989045,5.4198812098109785,5.442139533425387,21647100
2010-10-26,5.753754615783691,5.842787482997113,5.442139368265619,5.457720066960192,46812400
2010-10-27,5.829433441162109,6.020854025217539,5.617979981685957,5.72036811112504,56750100
2010-10-28,5.845013618469238,5.974111387822813,5.7582066221317945,5.896207466332744,36697700
2010-10-29,5.753754615783691,5.91846552626407,5.753754615783691,5.91846552626407,31585700
2010-11-01,5.896209716796875,5.936274630257576,5.771563649563211,5.798273308842092,22132600
2010-11-03,6.041656017303467,6.066270308023377,5.929773498464514,5.97452667671927,36288300
2010-11-04,6.153537273406982,6.184864235678106,6.08864522093354,6.119972610002515,32455000
2010-11-05,6.097596645355225,6.187102565799025,6.097596645355225,6.135636714893576,16761300
2010-11-08,6.160250663757324,6.171438743147347,6.064031644530785,6.066269345768364,25051600
2010-11-09,6.068507671356201,6.213954852380001,6.068507671356201,6.180390183958803,20757700
2010-11-10,6.070744514465332,6.097596503372168,6.012565987629975,6.066269538645763,21229300
2010-11-11,5.979000568389893,6.066269207474507,5.963337086881794,6.057318402728244,27355900
2010-11-12,5.784326553344727,5.905159456853192,5.777613448283939,5.871594785145172,41525500
2010-11-16,5.683631896972656,5.797752117912403,5.623215234099036,5.784326335095357,32183100
2010-11-17,5.69481897354126,5.748522518108518,5.656778909456389,5.703769350903553,16842600
2010-11-18,5.795513153076172,5.838028620660759,5.752997685491586,5.784325074300262,24640000
2010-11-19,5.750761985778809,5.761950067618105,5.688107617804044,5.750761985778809,16481500
2010-11-22,5.607552528381348,5.744049357502985,5.582938660931708,5.737336251763265,19249900
2010-11-23,5.515806198120117,5.578460540788593,5.486716941008414,5.524757001414668,27569300
2010-11-24,5.647828102111816,5.676917788817992,5.53818331199909,5.571747973984972,23972500
2010-11-25,5.560560703277588,5.672443210680364,5.560560703277588,5.672443210680364,8896300
2010-11-26,5.504619121551514,5.5560849694584045,5.466579054229491,5.518044902136383,17078100
2010-11-29,5.526997089385986,5.580700651954846,5.47329310001915,5.49343198933222,18657100
2010-11-30,5.502382278442383,5.61650249820601,5.484481092604829,5.524758867438808,28357900
2010-12-01,5.6523027420043945,5.670203921102836,5.587410701023936,5.600836905446099,22328400
2010-12-02,5.683631896972656,5.748523963051272,5.661255307745619,5.694820404985146,19060800
2010-12-03,5.750761985778809,5.750761985778809,5.645592138578383,5.6948207229864,15838500
2010-12-06,5.786562442779541,5.826840206934043,5.752997354785573,5.764185859716171,17859600
2010-12-07,5.672443866729736,5.88278312447726,5.672443866729736,5.862644236671756,27050000
2010-12-08,5.594124794006348,5.706007289886474,5.594124794006348,5.6791553030841895,21494200
2010-12-09,5.683631896972656,5.7060084861996945,5.6142648544869855,5.632166040509028,21341600
2010-12-10,5.750761985778809,5.759712365890652,5.6948207229864,5.7283853953022525,14107600
2010-12-13,5.797751426696777,5.8380291971438885,5.791038322689629,5.793276024025345,16896400
2010-12-14,5.779850482940674,5.826841359347233,5.755236194023052,5.779850482940674,15664600
2010-12-15,5.6769185066223145,5.752998217571042,5.6769185066223145,5.726146655306288,23538200
2010-12-16,5.672443866729736,5.739573208216123,5.6523049789242314,5.706008537472929,15651800
2010-12-17,5.804464340209961,5.804464340209961,5.603075921381568,5.645590964971223,17747100
2010-12-20,5.721673011779785,5.831317849466371,5.721673011779785,5.804466278946156,31823100
2010-12-21,5.766424179077148,5.802226545098756,5.752997971720644,5.782087660861868,16018600
2010-12-22,5.800251483917236,5.800251483917236,5.743872677164065,5.7641690820061,11576500
2010-12-23,5.807018756866455,5.834080781109875,5.764170731037825,5.782211937154678,12437000
2010-12-27,5.874671936035156,5.88369275226343,5.755149131963874,5.764169518055955,12045200
2010-12-28,6.012234210968018,6.023509797063225,5.910752215566997,5.931048614647201,21577300
2010-12-29,6.082145690917969,6.127248909659623,6.039298106263186,6.039298106263186,20295300
2010-12-30,6.154311180114746,6.188138380494522,6.109207959517585,6.154311180114746,29619400
2011-01-03,6.088911056518555,6.2197098694161,6.068614651919267,6.201668668676306,22738500
2011-01-04,6.066359043121338,6.102441442192372,5.953601438490324,6.091165853783721,30936600
2011-01-05,6.138525009155273,6.167842232813348,5.994195385411543,6.016746996655553,24306800
2011-01-06,6.113715648651123,6.192645604389343,6.091164048381918,6.134012045879808,24328800
2011-01-07,6.028021812438965,6.129503834925608,6.028021812438965,6.09342143362728,17453800
2011-01-10,6.084400177001953,6.093420991740434,5.994194180297752,6.009980175953972,14366200
2011-01-11,6.122739315032959,6.179118130880659,6.104698111167144,6.111463723917911,23190100
2011-01-12,6.291875839233398,6.309917043319019,6.16107700207859,6.174607797608748,39193500
2011-01-13,6.158819675445557,6.341487287767697,6.158819675445557,6.3144252758968324,31826100
2011-01-14,6.212944507598877,6.249026910528983,6.145290109638972,6.149800517539278,20220300
2011-01-17,6.190392971038818,6.2625577727334285,6.170096566795191,6.183627359578893,19288800
2011-01-18,6.251282691955566,6.260303508589497,6.179117879428967,6.235496692982399,22139400
2011-01-19,6.156565189361572,6.303150423028006,6.145289600680833,6.269322796713515,22631600
2011-01-20,6.149800777435303,6.2061795881632325,6.079890742434612,6.122738759025972,21486200
2011-01-21,6.100185394287109,6.203922599862378,6.100185394287109,6.181370996029835,18127100
2011-01-24,6.088911056518555,6.14528986259743,6.046063043460486,6.106952257258349,10765700
2011-01-26,6.050573348999023,6.163330959252555,6.023511333278272,6.109207357947198,21396900
2011-01-27,6.059594631195068,6.12273862251535,6.023511797408389,6.0776358330203175,18552100
2011-01-28,6.014491558074951,6.106952773448701,5.919775138651086,6.100187161298357,28037200
2011-01-31,6.109206199645996,6.145288593675038,6.012234604391922,6.057337811996257,33947200
2011-02-01,6.23323917388916,6.251280370320571,6.113716408832083,6.156563981521651,28782500
2011-02-02,6.269322872161865,6.309915680118861,6.201668478990966,6.2242200867599795,33156700
2011-02-03,6.321191787719727,6.341488191982861,6.2467717821336155,6.260302574930322,27639400
2011-02-04,6.228732109069824,6.3640409304889145,6.215200882818913,6.32344854214494,27702000
2011-02-07,6.138525009155273,6.285110267173233,6.11371862390945,6.269323838207081,23873700
2011-02-08,6.061849594116211,6.161076422317943,6.052829207990341,6.088911612766209,21047
2011-02-09,6.061849594116211,6.061849594116211,6.061849594116211,6.061849594116211,0
2011-02-10,6.061849594116211,6.061849594116211,6.061849594116211,6.061849594116211,0
2011-02-11,5.9536004066467285,6.021255215781473,5.931048803601814,5.964876423237212,19504200
2011-02-14,6.03253173828125,6.068614136697463,5.917518932028526,5.955856534112767,18258200
2011-02-15,6.082145690917969,6.161076108647778,6.005470477138859,6.014491292941659,27939600
2011-02-16,6.158819675445557,6.19039209431758,6.104696081839914,6.134013297211358,24193500
2011-02-17,6.145288467407227,6.188136470737336,6.097930487518203,6.179115657347395,19143600
2011-02-18,6.172350883483887,6.188136877818696,6.113716883000248,6.124992470343373,16769000
2011-02-21,6.179116725921631,6.235495528950361,6.145289530131619,6.194902721947894,22204200
2011-02-22,6.262557506561279,6.303150313323252,6.190392707933829,6.192647481521823,36610900
2011-02-23,6.474541187286377,6.517389195736079,6.269322389641743,6.2941291992920085,62622100
2011-02-24,6.474541187286377,6.474541187286377,6.474541187286377,6.474541187286377,0
2011-02-25,6.449734687805176,6.48356188115791,6.348252677610873,6.406886680152459,27201000
2011-02-28,6.445227146148682,6.467778761788796,6.350510704569236,6.413655142334297,28891100
2011-03-01,6.379826068878174,6.492583683979142,6.357274459830747,6.427184060755221,26547900
2011-03-02,6.517391204833984,6.530922000570635,6.352765161273302,6.382081957058753,25808400
2011-03-03,6.53092098236084,6.533176186321389,6.449735790461952,6.5219005966548185,17305300
2011-03-04,6.557982921600342,6.578279326867237,6.476797300532762,6.53994172026712,21019800
2011-03-09,6.557982921600342,6.557982921600342,6.557982921600342,6.557982921600342,0
2011-03-10,6.341488361358643,6.411397961167695,6.287364328453911,6.404632349520564,22751200
2011-03-11,6.352766036987305,6.404634452907941,6.240008386653938,6.303152825689692,20803900
2011-03-14,6.377569675445557,6.409141664141596,6.285108482719082,6.314425267917391,13554000
2011-03-15,6.323446750640869,6.35276353893956,6.190392741156385,6.190392741156385,22515300
2011-03-16,6.264813423156738,6.406887832854122,6.226475815756464,6.350509023744082,33678600
2011-03-17,6.332468032836914,6.359530051370523,6.287364811992961,6.345998827035623,16511000
2011-03-18,6.291875839233398,6.364040655575881,6.273834635147778,6.359530677156651,21601100
2011-03-21,6.343744277954102,6.39335791203216,6.309917073896667,6.350509890820083,28912600
2011-03-22,6.383093357086182,6.433014735412405,6.349056329102852,6.389900935804564,28580800
2011-03-23,6.383093357086182,6.383093357086182,6.383093357086182,6.383093357086182,0
2011-03-24,6.451169967651367,6.530590014269972,6.433016851236066,6.503360123244803,12375400
2011-03-25,6.451169967651367,6.530590014269972,6.433016851236066,6.503360123244803,12248000
2011-03-28,6.433014869689941,6.535125955771314,6.433014869689941,6.4806666233003885,11432600
2011-03-29,6.433014869689941,6.433014869689941,6.433014869689941,6.433014869689941,0
2011-03-30,6.433014869689941,6.48974339511436,6.4125925659128065,6.444360401653104,12036900
2011-03-31,6.437554359436035,6.478398541189502,6.421670006037915,6.471591393966112,13888700
2011-04-01,6.437554359436035,6.437554359436035,6.437554359436035,6.437554359436035,0
2011-04-04,6.492012977600098,6.546472313338679,6.480667012151855,6.5351263478904364,13522000
2011-04-05,6.492012977600098,6.546472313338679,6.480667012151855,6.5351263478904364,13522000
2011-04-06,6.437554359436035,6.482936927874679,6.408055278786759,6.478398541189502,19729600
2011-04-07,6.353598117828369,6.410326672451837,6.2900619808404565,6.383096775798582,21872100
2011-04-08,6.35586404800415,6.385362690825837,6.303673908425003,6.364940387024553,17515900
2011-04-11,6.237868309020996,6.351325354509492,6.221984391901292,6.351325354509492,19399600
2011-04-12,6.047261714935303,6.2174473191049895,6.0268394078105905,6.199294205305731,33535300
2011-04-13,5.933804512023926,6.081298612425964,5.911113012084144,6.081298612425964,29953600
2011-04-14,5.895229816436768,5.997341362312168,5.8838842814747965,5.922459706271679,27489800
2011-04-15,6.020033359527588,6.026840507942145,5.9111142240457095,5.917921805264719,27267800
2011-04-18,6.020033359527588,6.020033359527588,6.020033359527588,6.020033359527588,0
2011-04-19,5.838500499725342,5.904305805607599,5.8021942733090475,5.843038886228468,19327200
2011-04-20,5.965572834014893,5.965572834014893,5.877076026803974,5.947419287670608,23575800
2011-04-25,5.940612316131592,5.997340851720619,5.904306087978965,5.970110964203959,12867700
2011-04-26,5.9451518058776855,5.974650459423047,5.888423259763602,5.9451518058776855,12082300
2011-04-27,5.840771675109863,5.949690391321563,5.829426137806167,5.949690391321563,16820800
2011-04-28,5.774964332580566,5.822616088429241,5.731850530047726,5.820346895369163,23904100
2011-04-29,5.8380208015441895,5.85398406984091,5.76276508316934,5.778728351466059,15923100
2011-05-02,5.867666721343994,5.9041543154669185,5.815215859163095,5.863105663337021,20830800
2011-05-03,5.803814888000488,5.879070621313992,5.799253829019906,5.860826820358189,17841800
2011-05-04,5.774166584014893,5.844861235629476,5.746801108858582,5.8357395555661675,25541400
2011-05-05,5.580325603485107,5.778727241999993,5.527874750589873,5.744520182936421,30998100
2011-05-06,5.52103328704834,5.676105755534569,5.50507002146294,5.655581432648664,22917500
2011-05-09,5.529470920562744,5.5495389627195,5.439392000771446,5.448514114912189,18694500
2011-05-10,5.609972953796387,5.630497279569809,5.518753969784743,5.527875650702694,18303600
2011-05-11,5.609972953796387,5.609972953796387,5.609972953796387,5.609972953796387,0
2011-05-12,5.6591105461120605,5.6591105461120605,5.6591105461120605,5.6591105461120605,0
2011-05-13,5.6591105461120605,5.6591105461120605,5.6591105461120605,5.6591105461120605,0
2011-05-16,5.6591105461120605,5.6591105461120605,5.6591105461120605,5.6591105461120605,0
2011-05-17,5.6591105461120605,5.6591105461120605,5.6591105461120605,5.6591105461120605,0
2011-05-18,5.6591105461120605,5.6591105461120605,5.6591105461120605,5.6591105461120605,0
2011-05-19,5.438264846801758,5.610798634467053,5.438264846801758,5.578592467844554,17706900
2011-05-20,5.518784999847412,5.5555922014439245,5.40146188021736,5.442870091707549,13950700
2011-05-23,5.429062843322754,5.452067434279527,5.385354164382493,5.406058252365981,14783700
2011-05-24,5.486576080322266,5.5394863514642045,5.461270977264714,5.488876584125338,12793100
2011-05-25,5.498078346252441,5.569392211451258,5.440567065561984,5.481975257863313,12385700
2011-05-26,5.56709098815918,5.56709098815918,5.465871032344606,5.521081797668148,16766100
2011-05-27,5.587795257568359,5.6223019321450876,5.5532881442154585,5.594696329218001,13755500
2011-05-30,5.539486885070801,5.594697665334144,5.532585372996778,5.594697665334144,3555700
2011-05-31,5.541788101196289,5.601599897194592,5.493478388023057,5.590097375593187,16156600
2011-06-01,5.521082401275635,5.55328857487469,5.481974716715551,5.521082401275635,17885600
2011-06-02,5.509580612182617,5.537185779929334,5.458970406686587,5.537185779929334,15748300
2011-06-03,5.470471382141113,5.557888307043842,5.445166286532591,5.470471382141113,15337000
2011-06-06,5.337044715881348,5.5049774775781435,5.3255422014511185,5.491174899037929,22018200
2011-06-07,5.291037559509277,5.376154443745532,5.27723497568964,5.373853939979555,23231900
2011-06-08,5.337044715881348,5.39455597170431,5.256528869973988,5.279533460058385,21767100
2011-06-09,5.4520697593688965,5.50728053794469,5.311742089586922,5.346248771349759,24521000
2011-06-10,5.456670761108398,5.484276371973012,5.415263002975927,5.470473785928855,17587600
2011-06-13,5.3669538497924805,5.479675931515587,5.350850757942943,5.468173848416302,12131900
2011-06-14,5.429062843322754,5.449766931306241,5.387654667355778,5.387654667355778,13525500
2011-06-15,5.360051155090332,5.417562435461585,5.32554447462283,5.35775108999858,20599900
2011-06-16,5.357749938964844,5.4635704615013685,5.311740749041739,5.357749938964844,20161600
2011-06-17,5.346249103546143,5.401459885552533,5.334747021835921,5.39915938145523,14191400
2011-06-20,5.314040184020996,5.392255527899287,5.304838172375989,5.337044774357446,18966600
2011-06-21,5.346249103546143,5.360051689353667,5.300240337928963,5.337047525933223,13510200
2011-06-22,5.350850582122803,5.445169064522096,5.3301464822033155,5.337047995101922,18615300
2011-06-24,5.261131763458252,5.339346695767292,5.256530756035303,5.330145119697613,15977500
2011-06-27,5.309442043304443,5.334747150207406,5.261132772427482,5.291038448859463,14955300
2011-06-28,5.394556522369385,5.394556522369385,5.314040668243134,5.330143751313163,15753300
2011-06-29,5.378456115722656,5.4152637481995365,5.3370483518918395,5.406061730386226,14142800
2011-06-30,5.456670761108398,5.456670761108398,5.406060986428956,5.426765084883342,16079200
2011-07-01,5.463571071624756,5.495777244901738,5.399158286294589,5.440566474094253,18199100
2011-07-04,5.475072383880615,5.486574900422331,5.454368292881667,5.4566687961900096,5652500
2011-07-05,5.419863224029541,5.516482197679594,5.4083611428615965,5.475074003432961,12717200
2011-07-06,5.408360481262207,5.440566655613718,5.357750716027516,5.394557897793876,13117100
2011-07-07,5.435966968536377,5.47277459801913,5.417563373183163,5.452070498399723,15371600
2011-07-08,5.392258644104004,5.435966908348743,5.383056627141121,5.406061230772011,13559700
2011-07-11,5.3255438804626465,5.364651564302983,5.304839786736809,5.337046398519334,16582400
2011-07-12,5.3186445236206055,5.360052285649718,5.274935818461923,5.29563991886465,11835400
2011-07-13,5.380755424499512,5.392257944210134,5.320943638333062,5.357751262630791,15336700
2011-07-14,5.27953577041626,5.373854236138184,5.258831674157666,5.353150139879591,17235500
2011-07-15,5.288736820220947,5.316342425407094,5.25883115014748,5.291037323884477,15777400
2011-07-18,5.235825538635254,5.291036299542563,5.182915280946098,5.247327615949897,16322400
2011-07-19,5.210521221160889,5.284135580045138,5.18981712787767,5.261131421975952,17100500
2011-07-20,5.148408889770508,5.247328348072006,5.148408889770508,5.233525765613435,18924100
2011-07-21,5.291037559509277,5.316342662158802,5.159911916282157,5.171413996335816,19067100
2011-07-22,5.2841362953186035,5.353150095196605,5.256531126388403,5.295638814686395,13483500
2011-07-25,5.544087886810303,5.569392553500362,5.495778179899686,5.495778179899686,23400
2011-07-26,5.442868709564209,5.502680506664253,5.401460508589076,5.426765617801956,25370300
2011-07-27,5.42676305770874,5.470471742426816,5.385354876268052,5.42676305770874,22203700
2011-07-28,5.406059265136719,5.461270030510508,5.392256683487311,5.449767952265361,17246400
2011-07-29,5.406059265136719,5.406059265136719,5.406059265136719,5.406059265136719,0
2011-08-01,5.406059265136719,5.406059265136719,5.406059265136719,5.406059265136719,0
2011-08-02,5.406059265136719,5.406059265136719,5.406059265136719,5.406059265136719,0
2011-08-03,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-04,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-05,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-08,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-09,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-10,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-11,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-12,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-15,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-16,5.454174041748047,5.454174041748047,5.454174041748047,5.454174041748047,0
2011-08-17,4.843769550323486,4.864657463229218,4.767179060731768,4.827522707226034,18831300
2011-08-18,4.711477756500244,4.72772460398557,4.588469010023508,4.723082647561192,25674000
2011-08-19,4.572222709655762,4.723082755443306,4.572222709655762,4.625603881711435,23649000
2011-08-22,4.560616970062256,4.704514496970817,4.55829599222875,4.665058759163732,17195200
2011-08-23,4.67898416519165,4.711476969371191,4.528124148053596,4.59543073423711,21910500
2011-08-24,4.695229530334473,4.723080815395416,4.639527402893745,4.6696996652665295,18429000
2011-08-25,4.609357833862305,4.709157693596049,4.590790448982634,4.676664438045595,19370500
2011-08-26,4.618640422821045,4.65809616348964,4.544370897487521,4.574542726148782,17681100
2011-08-29,4.755574703216553,4.788067507673111,4.6813051829265575,4.6836261607707765,16367300
2011-08-30,4.769500255584717,4.811276972539185,4.711477135966016,4.73004451653675,16994500
2011-08-31,4.827523708343506,4.84377055481018,4.741649733283308,4.818240238758137,26421000
2011-09-01,4.883227348327637,4.90643624863043,4.8391296409258135,4.90179473417871,21673300
2011-09-02,4.727725028991699,4.818240973997511,4.648813533408704,4.795031632470507,24292000
2011-09-05,4.6488118171691895,4.665058217435867,4.607035106379901,4.618639551518612,9490100
2011-09-06,4.750933647155762,4.767180495141773,4.567580789555648,4.579185238292883,21669700
2011-09-08,4.79503059387207,4.846090780026804,4.774142235290299,4.815918952453842,16132000
2011-09-09,4.676663398742676,4.781105192156403,4.6580960179892665,4.757895855544322,19703400
2011-09-12,4.720761299133301,4.720761299133301,4.576863760031719,4.595431141591797,16675800
2011-09-13,4.716119289398193,4.746291560765736,4.676663548696915,4.734686670746954,14984400
2011-09-14,4.762538433074951,4.832166009318667,4.683626943902029,4.72308268848849,19667800
2011-09-15,4.769500255584717,4.8228818620716885,4.750932875013984,4.804314481500954,12969800
2011-09-16,4.792708873748779,4.797350828866152,4.734685762825232,4.769499540843119,13098300
2011-09-19,4.827523708343506,4.832165664476841,4.716119417231264,4.7184403952979315,20027100
2011-09-20,4.78110408782959,4.892508346618186,4.776462133043105,4.822880795545607,14889000
2011-09-21,4.78110408782959,4.887866391831701,4.769499200863377,4.81591786336588,19357600
2011-09-22,4.525803089141846,4.681305059142687,4.479384418847379,4.646491277762461,31416900
2011-09-23,4.446890830993652,4.579183442516055,4.437607364180746,4.528123268342144,17860700
2011-09-26,4.590788841247559,4.590788841247559,4.40279363716194,4.4909890164646,17539800
2011-09-27,4.537407398223877,4.665058516334561,4.530444907767033,4.662737538621869,15427000
2011-09-28,4.4909892082214355,4.572221658095658,4.486347252758626,4.5443703680000365,15557500
2011-09-29,4.502594470977783,4.5443711923589865,4.4631387277490155,4.52116185351595,15220700
2011-09-30,4.432966709136963,4.497952323923978,4.393510967581433,4.451534090887725,20418900
2011-10-03,4.272822380065918,4.426003376385099,4.272822380065918,4.400473062771482,28605200
2011-10-04,4.305314064025879,4.305314064025879,4.154454084814727,4.235686517522622,29503700
2011-10-05,4.226404190063477,4.3517343518847875,4.189269425675231,4.270501888780009,20425100
2011-10-06,4.374942779541016,4.430644914527553,4.258896554315425,4.2913893557206,27305500
2011-10-07,4.247292518615723,4.426003847573988,4.226404158468325,4.426003847573988,21500100
2011-10-10,4.388867378234863,4.405113775885811,4.258895754346151,4.2937095268383425,17685700
2011-10-11,4.446890830993652,4.458495275180078,4.305314309977172,4.34012852789879,29714600
2011-10-13,4.500272274017334,4.535086494193819,4.405114408945658,4.50259325154118,27038100
2011-10-14,4.558295726776123,4.5722215929661845,4.4817052334557115,4.537407370172263,20916800
2011-10-17,4.479384899139404,4.572222249682615,4.405115372849871,4.514199126933756,22841200
2011-10-18,4.479384899139404,4.572222249682615,4.405115372849871,4.514199126933756,22841200
2011-10-19,4.463138103485107,4.523482198964083,4.426003343602854,4.511877752506351,16380200
2011-10-20,4.367979526519775,4.451532944216307,4.321561305440402,4.451532944216307,17329400
2011-10-21,4.472421646118164,4.497951514756908,4.393510177203024,4.400472667431218,18787300
2011-10-24,4.472421646118164,4.472421646118164,4.472421646118164,4.472421646118164,0
2011-10-25,4.472421646118164,4.472421646118164,4.472421646118164,4.472421646118164,0
2011-10-26,4.472421646118164,4.472421646118164,4.472421646118164,4.472421646118164,0
2011-10-27,4.472421646118164,4.472421646118164,4.472421646118164,4.472421646118164,0
2011-10-28,4.860015869140625,4.929643424807254,4.769499515556563,4.797350803431937,39069500
2011-10-31,5.008556842803955,5.008556842803955,4.822882993536886,4.839129400012583,30090200
2011-11-01,4.904112339019775,4.931963622491189,4.734684989055315,4.734684989055315,27873500
2011-11-03,5.087466239929199,5.099070684713981,4.9482106891058635,5.003912820898959,24130000
2011-11-04,5.129243850708008,5.147811231234863,5.038727483293478,5.0433694390955095,19144700
2011-11-07,5.263855457305908,5.287064784759575,5.099069630797863,5.1176370042245765,25470000
2011-11-08,5.2011919021606445,5.324201063173135,5.180303545711708,5.29170781831855,22010000
2011-11-09,4.9807047843933105,5.150132644024144,4.97606327088061,5.108355923640687,27702000
2011-11-10,4.9807047843933105,4.9807047843933105,4.9807047843933105,4.9807047843933105,0
2011-11-11,5.096750259399414,5.140847951185244,5.057294965784121,5.080503857868119,16460800
2011-11-14,5.134226322174072,5.164675460438001,5.066300668489184,5.120172908109949,12704300
2011-11-16,5.1787285804748535,5.204493094782,5.087380285249778,5.143594380215255,20722500
2011-11-17,5.040536403656006,5.181071891605523,5.0335094728960295,5.1435953743023175,22441400
2011-11-18,5.09440803527832,5.122515310663642,5.028824690545892,5.082696931138594,20047400
2011-11-21,5.106120586395264,5.117832140603807,4.991350035652217,5.014772697319191,33001100
2011-11-22,5.078011989593506,5.148279503487345,5.06395857616473,5.092065403022282,19880400
2011-11-23,5.052248477935791,5.078013448917875,5.021799332297945,5.033510439062481,16786000
2011-11-24,5.07567024230957,5.106119382572845,5.042878791756811,5.09206596758595,10213300
2011-11-25,4.921082019805908,5.070986325126008,4.921082019805908,5.031167938181598,18320800
2011-11-28,5.035851955413818,5.07801264791589,5.003060504245548,5.0381942657472685,14923300
2011-11-29,5.014771938323975,5.127200161209088,4.99369159068926,5.04053690693308,18412100
2011-11-30,5.164676189422607,5.204494573849564,5.078012935919848,5.106119768015321,29239500
2011-12-01,5.274762153625488,5.277104463916841,5.183413839262741,5.230259151589792,22314900
2011-12-02,5.277104377746582,5.323949242558691,5.234943686690684,5.298184723274532,17524400
2011-12-05,5.380162239074707,5.415296438877146,5.3028678036591765,5.326290454610833,19102500
2011-12-06,5.4621429443359375,5.471512186247341,5.345030100943657,5.345030100943657,17084200
2011-12-07,5.455115795135498,5.4972760383509165,5.3895324499948645,5.466826899348116,18584500
2011-12-08,5.274762153625488,5.492592096471258,5.239628392755205,5.469169440307732,25386200
2011-12-09,5.391875743865967,5.422324888423824,5.293500931582789,5.319265454900953,17627000
2011-12-12,5.391875743865967,5.391875743865967,5.391875743865967,5.391875743865967,0
2011-12-13,5.251339435577393,5.340344991849889,5.239628331008644,5.2911578165611415,22968900
2011-12-14,5.110803604125977,5.258366013592476,5.110803604125977,5.234943359276368,32567700
2011-12-15,5.038194179534912,5.223232225210992,5.028824938361436,5.1646758081267885,24826000
2011-12-16,4.989007472991943,5.085039978904223,4.989007472991943,5.05927545444611,21221600
2011-12-19,4.946846961975098,5.063959811534876,4.946846961975098,5.005403386754987,18945100
2011-12-20,5.176387786865234,5.176387786865234,4.991349279165619,5.012429626795956,24437600
2011-12-21,5.134226322174072,5.150622046373878,5.040536150496621,5.1295417019027045,18567300
2011-12-22,5.188098907470703,5.223232671372301,5.134227106371583,5.171703180766627,14040300
2011-12-23,5.204493999481201,5.244312379513798,5.192782895192199,5.216205550520195,9297500
2011-12-26,5.192782402038574,5.232600778289657,5.192782402038574,5.22323153834825,2820600
2011-12-27,5.199810981750488,5.227917816992331,5.185757117379476,5.192784049564982,9287300
2011-12-28,5.019455909729004,5.20917856713932,5.017113599544928,5.20917856713932,15843300
2011-12-29,5.033509731292725,5.056932388278386,4.918739203488007,5.056932388278386,21683800
2012-01-02,5.089724540710449,5.1810728708554485,4.979638618497345,5.0381950456479485,20391300
2012-01-03,5.292177200317383,5.292177200317383,5.150485617960567,5.15520877580499,22940500
2012-01-04,5.329962253570557,5.332323832799088,5.190632232063491,5.237862915783751,18736900
2012-01-05,5.26855993270874,5.339405923163103,5.2307755846363975,5.287452106744912,19489000
2012-01-06,5.273285865783691,5.332323997039857,5.254393681798726,5.3063470751510815,13941000
2012-01-09,5.344130992889404,5.344130992889404,5.261477976434269,5.299262341220947,14665100
2012-01-10,5.407893180847168,5.436231684384134,5.3819167072322855,5.417339498834568,21084100
2012-01-11,5.410252571105957,5.431506327552121,5.348852880308709,5.405529414023465,19836100
2012-01-12,5.450399875640869,5.495268978354153,5.379554303293718,5.429146113851691,28334400
2012-01-13,5.443315505981445,5.45512340245381,5.396085271367569,5.4197006138871044,27090600
2012-01-16,5.585005760192871,5.596813653810032,5.436229904017326,5.443314189762537,29976400
2012-01-17,5.585005760192871,5.585005760192871,5.585005760192871,5.585005760192871,0
2012-01-18,5.755038261413574,5.776291578072398,5.625154079185715,5.625154079185715,25733500
2012-01-19,5.717251777648926,5.795182534632509,5.717251777648926,5.762120878523525,22835300
2012-01-20,5.719613075256348,5.719613075256348,5.63932119361048,5.691275029043173,16643000
2012-01-23,5.934510707855225,6.019525731663948,5.6771049587927775,5.688912400799527,36560200
2012-01-24,5.9982733726501465,6.088011574330722,5.892005018565437,5.915619908078609,37248200
2012-01-26,5.884920597076416,6.11398837078562,5.884920597076416,6.076204005027919,30571700
2012-01-27,5.8258819580078125,5.939235045333247,5.8140745136541705,5.922704443068096,17637100
2012-01-30,5.8022661209106445,5.816435143004021,5.750312739618203,5.769204919217735,16811800
2012-01-31,5.8022661209106445,5.889642733074164,5.745589582112047,5.844773637615865,28139600
2012-02-01,5.892005920410156,5.943959315886451,5.816436730955709,5.832967786740416,24357500
2012-02-02,5.792819499969482,5.955764358830739,5.773927322836654,5.87547249340996,26639600
2012-02-03,5.811713695526123,5.887282430302661,5.75503714444372,5.778652036242496,20308300
2012-02-06,5.87075138092041,5.87075138092041,5.762120995093505,5.783374756441701,14430800
2012-02-07,6.045504093170166,6.05494995895391,5.8376896408260315,5.8376896408260315,29503300
2012-02-08,6.005356788635254,6.111625119341896,5.974656718341635,6.057310164730165,24815600
2012-02-09,6.0218892097473145,6.078565760023326,5.94395889681465,6.0171660512846845,23662100
2012-02-10,5.549581527709961,5.797541373246164,5.549581527709961,5.72433425368047,88044000
2012-02-13,5.549581527709961,5.549581527709961,5.549581527709961,5.549581527709961,0
2012-02-14,5.481098651885986,5.752674354677744,5.455122186288368,5.752674354677744,41985300
2012-02-15,5.45512056350708,5.570835186165038,5.363020820653838,5.547219855935362,40081300
2012-02-16,5.6393208503723145,5.651128744263384,5.3913609341861,5.419699429099571,36725000
2012-02-17,5.679466724395752,5.703082061485202,5.585005826463044,5.691274618153022,24239300
2012-02-23,5.648767948150635,5.688913892092504,5.5897298217905425,5.592091400895965,20973800
2012-02-24,5.781013488769531,5.806990409688916,5.693637310009164,5.703083176436554,23627900
2012-02-27,5.750312805175781,5.884919642660198,5.736143782920868,5.821158366875444,30229700
2012-02-28,5.745589256286621,5.830604284875964,5.745589256286621,5.7880967705812925,23401800
2012-02-29,5.740866661071777,5.818796961432929,5.724336059544428,5.785735758378231,23521600
2012-03-01,5.875474452972412,5.875474452972412,5.776290377339368,5.788098273501149,18627700
2012-03-02,5.974659442901611,5.974659442901611,5.870752643328284,5.889644829653003,20122000
2012-03-05,5.806990146636963,5.960489185136393,5.7739289400009755,5.93923542360607,22770000
2012-03-06,5.608621597290039,5.698359344659624,5.570837235194937,5.691275058282496,25256500
2012-03-07,5.662937641143799,5.7030835898268535,5.610984245964344,5.679468246408843,16294900
2012-03-08,5.688915252685547,5.7739303191128135,5.646407719471914,5.766845580102119,13840600
2012-03-09,5.599174976348877,5.726697529287576,5.599174976348877,5.691274748057416,14887900
2012-03-12,5.533052921295166,5.610983225098261,5.51652231903771,5.561390967900766,13888100
2012-03-13,5.769205093383789,5.769205093383789,5.544860059744653,5.585005998908758,27072800
2012-03-14,5.863666534423828,5.922704659196691,5.733782840093586,5.7621208877464785,34767400
2012-03-15,5.719613075256348,5.901450598420525,5.707805631071712,5.828243453540513,26540100
2012-03-16,5.750312805175781,5.773928142550701,5.577921608061531,5.726697467800862,38690500
2012-03-19,5.750312805175781,5.750312805175781,5.750312805175781,5.750312805175781,0
2012-03-20,5.760852813720703,5.770347185144939,5.689642990717333,5.699137814879704,17585500
2012-03-21,5.722875118255615,5.791710790848348,5.713380292938996,5.746611276070785,12415400
2012-03-22,5.722875118255615,5.791710790848348,5.713380292938996,5.746611276070785,12415400
2012-03-23,5.625553607940674,5.720499566791301,5.618432491250111,5.680147477687529,16054200
2012-03-26,5.746610164642334,5.763226105732797,5.663532722880531,5.6825219171029575,14783400
2012-03-27,5.649290084838867,5.765599400488188,5.649290084838867,5.746609754881711,20580800
2012-03-28,5.551971435546875,5.64929112348231,5.509245630553141,5.6469178700832385,19702600
2012-03-29,5.535355091094971,5.554344284524154,5.442782829719961,5.509244780353062,23508000
2012-03-30,5.54247522354126,5.587574719698427,5.485507653376523,5.5780798983019695,17685300
2012-04-02,5.513992786407471,5.601818098447975,5.464146318058254,5.525861316541664,17972500
2012-04-03,5.352584362030029,5.53060823818719,5.345463696736146,5.511619042839951,20776300
2012-04-04,5.165066242218018,5.307485437211127,5.165066242218018,5.283748829255918,23945600
2012-04-05,5.222033977508545,5.264759782489901,5.141329779818906,5.179308172527189,20141600
2012-04-09,5.1247148513793945,5.191177272273665,5.105725652943632,5.165066954647665,14373800
2012-04-10,5.0297675132751465,5.15319704370975,4.987041715043211,5.103350580931212,19490700
2012-04-11,5.067747116088867,5.124714709822575,5.048757918177632,5.091483726662459,24648400
2012-04-12,5.224407196044922,5.241022684711783,5.07486689256695,5.105724616723787,19275600
2012-04-13,5.143703460693359,5.233902029748004,5.115219439932964,5.193549931101364,19471700
2012-04-16,5.105725288391113,5.2054186862452365,5.067746894231273,5.181682076710794,16176700
2012-04-17,5.122341156005859,5.169814378566529,5.07486793344519,5.169814378566529,16335600
2012-04-18,5.165066242218018,5.188802850173226,5.048757361249452,5.115219320238267,23211800
2012-04-19,5.091482162475586,5.198296198134441,5.091482162475586,5.134207505096297,11639800
2012-04-20,5.093855857849121,5.172186791303593,5.093855857849121,5.13183469804133,8618900
2012-04-23,5.051129341125488,5.055876298903773,4.996535025664349,5.034513404318542,15441000
2012-04-24,5.0416364669799805,5.077241154125206,5.010779192184295,5.062999369814747,13605300
2012-04-25,5.015524864196777,5.100976453598486,4.939568097056611,5.074866145117287,26492000
2012-04-26,5.0416364669799805,5.062999369814747,4.944316777505224,4.960932267990452,22473600
2012-04-27,4.968052387237549,5.0677457628346865,4.953810605791692,5.0677457628346865,14715700
2012-04-30,5.053504943847656,5.053504943847656,4.9561848026747874,4.977547705281252,16055600
2012-05-02,5.053504943847656,5.053504943847656,4.9561848026747874,4.977547705281252,16055600
2012-05-03,5.07961368560791,5.281374136423381,5.062998198965117,5.219659148365822,22513100
2012-05-04,4.861237525939941,5.072492789602166,4.7947755824067775,5.046382481649546,38730900
2012-05-07,4.884974956512451,4.918205933912596,4.771039788793575,4.8541176850320475,23267200
2012-05-08,4.809017658233643,4.86361153027237,4.749676374868575,4.8422486320419,23394000
2012-05-09,4.785281658172607,4.806644559098763,4.6950830952807125,4.759171345321058,24590100
2012-05-10,4.728313446044922,4.865985204451591,4.728313446044922,4.818511996971473,19204300
2012-05-11,4.635740756988525,4.759170269993217,4.635740756988525,4.678466096448985,22518900
2012-05-14,4.532618522644043,4.616555995871649,4.532618522644043,4.575786392156665,26088300
2012-05-15,4.434292316436768,4.621352948909583,4.434292316436768,4.5566011387356316,31489100
2012-05-16,4.6261491775512695,4.7004935894925,4.544609968032845,4.621352645833141,53547000
2012-05-17,4.419902801513672,4.662122159475951,4.419902801513672,4.662122159475951,32448400
2012-05-18,4.573388576507568,4.606963386134334,4.419903209730956,4.4606728174588035,30827600
2012-05-21,4.573388576507568,4.573388576507568,4.573388576507568,4.573388576507568,0
2012-05-22,4.726871967315674,4.916330787975981,4.724474159706807,4.873162932259846,25626200
2012-05-23,4.61176061630249,4.746060789984059,4.532619654900604,4.714883784249124,26282100
2012-05-24,4.484654426574707,4.69090024651682,4.451079163971059,4.638139773028822,24654800
2012-05-25,4.470265865325928,4.580583826650366,4.443885851196893,4.489451538066371,18736600
2012-05-28,4.50623893737793,4.59257422709773,4.503840671354814,4.544610278902835,8969900
2012-05-29,4.520627498626709,4.6093610430347525,4.484654427720139,4.535016635504854,23202700
2012-05-30,4.4007158279418945,4.479856746594918,4.393521032638057,4.451078022801866,23451100
2012-05-31,4.587777137756348,4.587777137756348,4.335965182409929,4.431893524569402,30378300
2012-06-01,4.508636951446533,4.561397891514558,4.410310327130206,4.443885595561447,30593200
2012-06-04,4.582981586456299,4.618954661691437,4.479858435339092,4.518229776579569,23318400
2012-06-05,4.508636951446533,4.633344045796871,4.494247812074569,4.606963575762859,20669600
2012-06-06,4.578184604644775,4.633343345080875,4.547007607060945,4.568591541565928,28549100
2012-06-08,4.527822017669678,4.604565151378004,4.475061542078733,4.568591621624363,22183800
2012-06-11,4.410309314727783,4.602166444476613,4.410309314727783,4.582980777243969,23041400
2012-06-12,4.460671901702881,4.477459303069885,4.393521838812482,4.424698833427531,24582800
2012-06-13,4.532618522644043,4.537415054239318,4.412707977296727,4.44388497524359,27915700
2012-06-14,4.357549667358398,4.5038406935314725,4.35275313528855,4.448681489573158,40851900
2012-06-15,4.448681354522705,4.448681354522705,4.276010322052256,4.381531737273206,29177900
2012-06-18,4.448681354522705,4.448681354522705,4.448681354522705,4.448681354522705,0
2012-06-19,4.712484359741211,4.7940235675012515,4.544609870028869,4.556600741643168,49228700
2012-06-20,4.772439002990723,4.832394267996692,4.712483737984753,4.731669404489768,31166100
2012-06-21,4.621352195739746,4.813208871554736,4.621352195739746,4.798819735224211,27366300
2012-06-22,4.688503265380859,4.714883738063922,4.570990957627501,4.6525301846273885,20613400
2012-06-25,4.268815040588379,4.530220054355065,4.268815040588379,4.484654378503925,48876000
2012-06-26,4.316779136657715,4.376734402444628,4.259222136392964,4.326372198746362,36988300
2012-06-27,4.230444431304932,4.367142397192032,4.225648356522349,4.316780181306253,21017200
2012-06-28,4.2448320388793945,4.316778158553036,4.177681991740996,4.220849846514089,21382900
2012-06-29,4.376734256744385,4.3959199228606165,4.3095841966263935,4.37433599130206,23170100
2012-07-02,4.403115272521973,4.434291812345383,4.309584738206904,4.340761735452733,19563100
2012-07-03,4.554203510284424,4.58777832436864,4.412708997468751,4.441487736271317,29500800
2012-07-04,4.544610023498535,4.6093613727937806,4.506238684130076,4.530220428168528,12131600
2012-07-05,4.7004923820495605,4.746058506822064,4.568590538218064,4.580581864433103,36200100
2012-07-06,4.604565143585205,4.6765112881258615,4.5805829429308424,4.640538215855533,21172600
2012-07-10,4.410309314727783,4.599768178894735,4.400716709822655,4.58058251166209,30813600
2012-07-11,4.44628381729126,4.508636906421249,4.367142407979565,4.439089018965881,21738400
2012-07-12,4.455875396728516,4.491848465214643,4.326372258693983,4.388725333444665,25942400
2012-07-13,4.688503265380859,4.71008720531745,4.6357427774372715,4.688503265380859,51591200
2012-07-16,4.688503265380859,4.688503265380859,4.688503265380859,4.688503265380859,0
2012-07-17,4.616555690765381,4.698094892806457,4.5853791523013925,4.659723557425057,16602300
2012-07-18,4.635740280151367,4.635740280151367,4.551802831995574,4.592572423532828,17088900
2012-07-19,4.705289840698242,4.741262911594741,4.63574150719892,4.63574150719892,20781700
2012-07-20,4.599767684936523,4.690899480149557,4.582980285088517,4.647731619156206,19025100
2012-07-23,4.547007083892822,4.566193207843006,4.415105683691911,4.525423609293609,21365500
2012-07-24,4.50623893737793,4.6045655572133075,4.467867138430552,4.568592024289046,19547500
2012-07-25,4.556600570678711,4.606962778476085,4.496645300011886,4.556600570678711,17749100
2012-07-26,4.618953704833984,4.654926772616981,4.556600173879683,4.618953704833984,20628300
2012-07-27,4.8371901512146,4.839588416384363,4.630943920838011,4.664519175792395,37700800
2012-07-30,4.870766639709473,4.870766639709473,4.750856084126317,4.810811361917895,22857600
2012-07-31,4.676511287689209,4.870766243868788,4.659723884459452,4.870766243868788,38115700
2012-08-01,4.75325345993042,4.777235658040113,4.580582456900916,4.676510791917307,27655700
2012-08-02,4.7004923820495605,4.806013765630293,4.654926257277056,4.688501055834521,25195600
2012-08-03,4.782033443450928,4.861174397775541,4.76284777141534,4.79162605075747,30632200
2012-08-06,4.777235507965088,4.858774704523094,4.515830517368371,4.561396646603107,55497300
2012-08-07,4.856376647949219,4.949906718497521,4.813208782335422,4.8323944495612885,35894000
2012-08-08,5.079410552978516,5.0842070843649845,4.856376875154218,4.889951680014681,41018800
2012-08-09,5.03624153137207,5.067418063395702,4.9642954067499625,5.014657602500977,23850500
2012-08-10,5.03624153137207,5.067418063395702,4.9642954067499625,5.014657602500977,23850500
2012-08-13,5.043437480926514,5.105791016664857,5.0146587500386595,5.041039215233992,19562400
2012-08-14,4.997872829437256,5.081810323872591,4.990678030226498,5.072217258258246,20059200
2012-08-15,5.048234462738037,5.062624059480921,4.973890042589771,4.983483107085027,27591300
2012-08-16,5.146559715270996,5.1633475736641445,5.069817049448939,5.108188382359967,21812100
2012-08-17,5.168143272399902,5.180134598953928,5.112984542518394,5.172939803021513,17505500
2012-08-20,5.168143272399902,5.168143272399902,5.168143272399902,5.168143272399902,0
2012-08-21,5.093801021575928,5.247286406695005,5.074615348436043,5.24249033147693,30201500
2012-08-22,5.1537556648254395,5.1657469949320545,5.043438172379411,5.065022109148847,21066100
2012-08-23,5.086606025695801,5.158552640251975,5.069818619526114,5.13217216917246,17024700
2012-08-24,5.091401100158691,5.153754631949256,5.048233235271195,5.0602245629746,23253600
2012-08-27,5.124976634979248,5.129772708895275,5.043437431915518,5.100994435709492,14650800
2012-08-28,5.136967182159424,5.153754583363551,5.098595848715025,5.098595848715025,12603500
2012-08-29,5.086606025695801,5.1609509064794326,5.060226012038797,5.1537561077970615,19172200
2012-08-30,5.045836925506592,5.098597410801579,5.012261655389312,5.0578277993482885,15313800
2012-08-31,4.978686332702637,5.086605558490743,4.96429719408205,5.0722164198701565,24108200
2012-09-03,4.949906826019287,5.086604765150737,4.916332022000306,4.981083821827539,10039200
2012-09-04,4.899545192718506,4.973889606346268,4.8875538631511555,4.94750913872055,14057800
2012-09-05,4.937915325164795,5.086604116065789,4.870765268273234,4.928322263856426,13349500
2012-09-06,5.03624153137207,5.069816328539413,4.940313212735158,4.95710061131883,18648700
2012-09-10,5.091401100158691,5.165745959652661,5.069817167714943,5.141763761668231,22808700
2012-09-11,5.206514835357666,5.218506162447931,5.096197370661375,5.100993901497481,19003800
2012-09-12,5.273665428161621,5.292851096024078,5.199321022372399,5.230497561115491,27378300
2012-09-13,5.4919023513793945,5.530273685565438,5.230497351347978,5.2616743462631295,40030600
2012-09-14,5.587831020355225,5.717334624029358,5.527875749933291,5.532672281348424,46359700
2012-09-17,5.5806379318237305,5.681362827011812,5.482311302880903,5.556655726793709,30364400
2012-09-18,5.563849449157715,5.62140645564139,5.5278759198607945,5.597424255250918,16636100
2012-09-19,5.43674373626709,5.597423873268884,5.431947205031838,5.551857741378776,29299800
2012-09-20,5.518283367156982,5.563849502594263,5.376788886658924,5.405567618888373,21080000
2012-09-21,5.443939685821533,5.5758411207630605,5.443939685821533,5.551858916931193,18749000
2012-09-24,5.506291389465332,5.520680982596102,5.4079647901836205,5.434345253500989,18096300
2012-09-25,5.43674373626709,5.53986687071304,5.419956334366102,5.506291609488669,25164100
2012-09-26,5.460727214813232,5.472718088289184,5.386382335510318,5.400771932588465,18642400
2012-09-27,5.446335792541504,5.513485850801801,5.4415397192119,5.491901919840361,18188700
2012-09-28,5.364797115325928,5.431946716895551,5.324027518334791,5.40796452029682,18677900
2012-10-01,5.398372650146484,5.477513589487723,5.350408250427133,5.355204781883551,15561200
2012-10-02,5.443939685821533,5.4679214322309075,5.357603934995811,5.436744887445226,15631500
2012-10-03,5.357604026794434,5.487107197829467,5.343214887217763,5.458328918676126,22533600
2012-10-04,5.371993541717529,5.412763154552125,5.280861708134481,5.362400933803671,22324900
2012-10-05,5.336019992828369,5.439143149023438,5.324029119633707,5.439143149023438,14597000
2012-10-08,5.364797115325928,5.393575385306523,5.30004532173606,5.30004532173606,13292600
2012-10-09,5.328824996948242,5.419957276570882,5.321630656267095,5.383984200897724,16947700
2012-10-10,5.304841995239258,5.371991598615189,5.29045240243953,5.340815062393845,16063900
2012-10-11,5.395974636077881,5.419956837056048,5.3240284905658175,5.3408158940238035,21974800
2012-10-15,5.467920303344727,5.479911631496221,5.379186762135652,5.407965034854445,23171500
2012-10-16,5.467920303344727,5.539866899986503,5.405567226646544,5.501495564746515,21716400
2012-10-17,5.431948184967041,5.487106931856015,5.407965981886734,5.453532121997071,27176000
2012-10-18,5.395974636077881,5.4319477088339125,5.348010234121547,5.407965507855746,30325000
2012-10-19,5.336019992828369,5.419957477458483,5.3288251944580765,5.403170072016958,19987600
2012-10-22,5.336019992828369,5.4079661468413285,5.278462978133504,5.355205664393324,19212700
2012-10-23,5.19692325592041,5.268869402960063,5.156153650618621,5.261675062709566,25921300
2012-10-24,5.16574764251709,5.230499003520241,5.132172371431999,5.211313330366987,10921300
2012-10-25,5.216107368469238,5.2832574211031735,5.189726908966208,5.2065143077691145,11681200
2012-10-26,5.336019992828369,5.37439133595828,5.182534620308728,5.201720291873683,25747300
2012-10-29,5.120179176330566,5.180134434935321,5.077011316947571,5.1561522400089554,20295900
2012-10-30,5.16334867477417,5.199321749871902,5.132171674246327,5.132171674246327,8471800
2012-10-31,4.988277912139893,5.208913307720448,4.988277912139893,5.187329375522822,29805900
2012-11-01,5.000268936157227,5.050631136612787,4.959499339750291,5.01705633630908,22638800
2012-11-05,5.093801021575928,5.144163699457206,4.89954602385678,4.947509977995227,22746700
2012-11-06,5.1993207931518555,5.228099064965603,5.100994192513849,5.141763792101978,21288700
2012-11-07,5.079410552978516,5.208913698456309,5.045835748118052,5.184931956368783,23550600
2012-11-08,4.942713260650635,5.1201808284947194,4.916332791977031,5.084207753208649,22965500
2012-11-09,4.983482360839844,5.06262330138488,4.921128823225206,4.92832316309685,20890300
2012-11-12,4.901943683624268,5.026650314891403,4.870766682740629,4.9954737714302375,16831600
2012-11-13,4.9091386795043945,4.957103091532289,4.837192518885086,4.9019443378959835,25641500
2012-11-14,4.748456001281738,4.92592395817424,4.714881204939949,4.86596870332259,28281900
2012-11-16,4.563795566558838,4.748457460612628,4.518229430789622,4.717280919774176,33874400
2012-11-19,4.587777137756348,4.705289871501921,4.587777137756348,4.662122003174554,22437000
2012-11-21,4.465468406677246,4.690899877176674,4.465468406677246,4.669315944853183,32393400
2012-11-22,4.472662448883057,4.544609037658731,4.424698513788288,4.511033779927811,16757000
2012-11-23,4.597370624542236,4.604565422400934,4.43669046507766,4.472663539526231,19514100
2012-11-26,4.513432025909424,4.587776422311511,4.484653756460643,4.587776422311511,18004000
2012-11-27,4.439088344573975,4.626148955812926,4.403115273257135,4.537414952970464,31833300
2012-11-28,4.472662448883057,4.532617710818278,4.40071631752973,4.422300248420197,25941300
2012-11-29,4.592573642730713,4.592573642730713,4.494247035406583,4.556600571806199,26702100
2012-11-30,4.475062847137451,4.623752168870335,4.439089764315443,4.5781860200037565,37179700
2012-12-03,4.556600570678711,4.566193633548162,4.487052237142435,4.5278218394927725,21174100
2012-12-04,4.513432025909424,4.5901746876693,4.489449829753876,4.566192948936098,24541800
2012-12-05,4.542211532592773,4.558998935557034,4.494247132047093,4.556600669787508,16822600
2012-12-06,4.484654426574707,4.551804036937175,4.484654426574707,4.537414900062705,21476900
2012-12-07,4.5757856369018555,4.614156968485834,4.475060777138322,4.501441239135691,17573000
2012-12-10,4.693298816680908,4.724475815590819,4.542211726142125,4.566193927436877,23131600
2012-12-11,4.7940239906311035,4.7940239906311035,4.702892169020639,4.717281307712297,27429800
2012-12-12,4.7604498863220215,4.808413841539405,4.719680272804849,4.7796355598934825,34706800
2012-12-13,4.693298816680908,4.755652357078286,4.66452054106516,4.731670155783534,32701400
2012-12-14,4.846784591674805,4.863572454226694,4.6837066151159465,4.698095754166511,44756300
2012-12-17,4.777235507965088,4.829995976211058,4.748456779653052,4.815606840766224,28421900
2012-12-18,4.8371901512146,4.858774080320164,4.760447495471397,4.762845760641161,24685000
2012-12-19,5.0194549560546875,5.033844091854683,4.8923496271246485,4.8923496271246485,48430400
2012-12-20,5.048234462738037,5.077013198801313,4.947509572650309,5.005067044776861,25639600
2012-12-21,4.9618988037109375,4.973889676023812,4.889952197566317,4.954704005869738,29390200
2012-12-26,4.810811519622803,4.959500814686037,4.79642238055942,4.925926004397316,24075000
2012-12-27,4.654927730560303,4.837191829914529,4.6405385919704205,4.810811361314355,29298500
2012-12-28,4.681308269500732,4.707688281074819,4.62854733150761,4.676511737424544,28368600
2013-01-02,4.722076892852783,4.846783498877734,4.722076892852783,4.7940230293065005,30182600
2013-01-03,4.892350196838379,4.892350196838379,4.724475706496446,4.750855715631325,30552600
2013-01-04,4.899545192718506,4.9451113302295315,4.837191651235641,4.875562991006258,36141000
2013-01-07,4.815607070922852,4.957101538923,4.784430533065269,4.91153540751048,28069600
2013-01-08,4.676511287689209,4.8515805748315755,4.666918224459387,4.822802299986972,29091300
2013-01-09,4.719679832458496,4.765245974472846,4.666918891992672,4.710086767856529,24361100
2013-01-10,4.755652904510498,4.808413387494356,4.686105015914616,4.741263765046263,17526200
2013-01-11,4.767643451690674,4.806015250007926,4.724476036250888,4.760449111161942,18223600
2013-01-14,4.729272365570068,4.853979458907547,4.722078024653765,4.798820710577601,28302400
2013-01-15,4.75325345993042,4.853978326053227,4.722076922583486,4.798819590596599,29633900
2013-01-16,4.758049011230469,4.770039879104892,4.700492022073119,4.770039879104892,16787800
2013-01-17,4.726871967315674,4.779632883156409,4.700491966817589,4.762845485360642,19719600
2013-01-18,4.695695877075195,4.77004027032306,4.68610327347337,4.748456340441047,18913900
2013-01-21,4.6501312255859375,4.700493897076971,4.621352948238894,4.693299099028974,18086200
2013-01-22,4.695695877075195,4.702890672843308,4.61175842280318,4.657324547823245,23535100
2013-01-23,4.688503265380859,4.707688938944213,4.611760571127444,4.657326717373862,17200800
2013-01-24,4.702891826629639,4.736466633606606,4.645334818630935,4.645334818630935,19612600
2013-01-28,4.645334243774414,4.750855183336018,4.621352045720457,4.731669516377328,20122600
2013-01-29,4.582981586456299,4.645335130327691,4.518229776579569,4.640538598317014,27097900
2013-01-30,4.364744186401367,4.554202616822552,4.357549388756596,4.554202616822552,66985800
2013-01-31,4.335965633392334,4.395920910655736,4.29279776057509,4.379133506209578,33246400
2013-02-01,4.427097320556641,4.472663457986102,4.3455585667568775,4.35035464115278,28860400
2013-02-04,4.316779136657715,4.400716600243868,4.290398673336313,4.355150470167549,32294300
2013-02-05,4.335965633392334,4.386328304153273,4.13931239715597,4.144108929118433,77332900
2013-02-06,4.220851898193359,4.3167802568613345,4.204064492604275,4.2999928512722505,30886100
2013-02-07,4.196868896484375,4.311982905006568,4.15370102893295,4.256824166434152,37066400
2013-02-08,4.254426002502441,4.2640190654866075,4.168090265334621,4.20885986817249,31068100
2013-02-13,4.268815040588379,4.316779439552369,4.252027638177705,4.304788568522576,22328200
2013-02-14,4.237637519836426,4.29279624567217,4.2160535910446475,4.266416244032898,25902900
2013-02-15,4.2280473709106445,4.266419182071175,4.204065617891413,4.223251294760369,25001600
2013-02-18,4.292797565460205,4.304788894821338,4.201665749427813,4.2304440250496445,20291600
2013-02-19,4.340760231018066,4.359945892895911,4.290397582699814,4.29519411252484,28822000
2013-02-20,4.22564697265625,4.340760963344095,4.208859115436393,4.340760963344095,25939500
2013-02-21,4.153702735900879,4.213658030489339,4.124924450655072,4.189675821169436,30382300
2013-02-22,4.112932205200195,4.199267956636996,4.079357394051437,4.199267956636996,30901800
2013-02-25,4.064967155456543,4.100940223020632,4.040984957939694,4.088948895551021,30504000
2013-02-26,4.0146050453186035,4.043383777768771,3.964242835308854,4.024198108609471,33405100
2013-02-27,4.0313920974731445,4.072161698062946,3.990622496883343,4.02659602366794,28607500
2013-02-28,3.983428955078125,4.04098596906694,3.969039358514057,4.019402031643323,27829200
2013-03-01,4.052977085113525,4.081755822544625,3.933066517758554,3.957048722714051,31519900
2013-03-04,3.9570484161376953,4.100941177299925,3.9522518840337093,4.033791100111557,35543300
2013-03-05,3.971437454223633,4.019401859201097,3.949853517726021,3.9882248587390055,31669900
2013-03-06,4.328770160675049,4.381531089192786,4.129718689485821,4.2208509528769715,73898000
2013-03-07,4.544610023498535,4.6956971150840365,4.391124208602252,4.391124208602252,62419400
2013-03-08,4.405513763427734,4.633343531655475,4.35515109508064,4.506238642699481,30589700
2013-03-11,4.5398125648498535,4.549405169022268,4.2975932486501955,4.386327238712388,25088800
2013-03-12,4.494247913360596,4.590176273706432,4.467867442732052,4.5206283839891395,26135700
2013-03-13,4.496644496917725,4.604564147812683,4.491847966339653,4.511033631229608,31665300
2013-03-14,4.6261491775512695,4.6477326554379665,4.460672492655357,4.551804308187597,27172500
2013-03-15,4.578184604644775,4.6885020855169754,4.5589989359095044,4.652529013816146,43819400
2013-03-18,4.604565143585205,4.640538215855533,4.518229404198473,4.532618541622118,40451100
2013-03-19,4.580582141876221,4.640537404315904,4.515830348659999,4.532617748955534,33822900
2013-03-20,4.520627498626709,4.594971906156608,4.47985789628662,4.5685914406946635,27636600
2013-03-21,4.44388484954834,4.52302578894217,4.434291786629128,4.489450526147346,21978600
2013-03-22,4.467865467071533,4.487051130656927,4.427095874774784,4.448679803486139,16137700
2013-03-25,4.458273410797119,4.513432143192556,4.417503813499979,4.491848211833932,24340200
2013-03-26,4.458273410797119,4.527821278290853,4.431892948598276,4.491848211833932,15781800
2013-03-27,4.41750431060791,4.463070443872889,4.400716908200394,4.460672178182899,13305100
2013-03-28,4.41750431060791,4.41750431060791,4.41750431060791,4.41750431060791,0
2013-04-01,4.323973178863525,4.407910170383648,4.321574913759765,4.381530169086879,15544900
2013-04-02,4.2448320388793945,4.407909940634466,4.237637243943121,4.381529940712677,20565900
2013-04-03,4.316779136657715,4.321575667702039,4.2400364696380475,4.2400364696380475,15685100
2013-04-04,4.2472310066223145,4.36714154378169,4.244833198410838,4.304788466990525,19446600
2013-04-05,4.268815040588379,4.295195505760814,4.2088597705945965,4.216054567665918,17060000
2013-04-08,4.165691375732422,4.295194490446916,4.158496580361833,4.28320362225157,21977500
2013-04-09,4.352753162384033,4.376735365460091,4.192072996423668,4.192072996423668,30757500
2013-04-10,4.41750431060791,4.472663049210437,4.357549040625405,4.367141645962953,31780200
2013-04-11,4.3143815994262695,4.4438852149496455,4.285603323147155,4.429495619387635,22207700
2013-04-12,4.307188034057617,4.335966775993625,4.204065314224838,4.302391958253771,27398100
2013-04-15,4.132116794586182,4.2760095234833395,4.105736788774405,4.244832986643104,35788600
2013-04-16,4.2448320388793945,4.25682290635091,4.180080256719753,4.189672859212512,23747400
2013-04-17,4.117727756500244,4.220850888943938,4.072161625494857,4.182479554651734,39388400
2013-04-18,4.273611068725586,4.302389796199591,4.105736606964677,4.153700542858213,28503000
2013-04-19,4.410309314727783,4.431893247542306,4.304788373659434,4.352752313029851,38352400
2013-04-22,4.50623893737793,4.50623893737793,4.357549645902069,4.405514051519437,24193100
2013-04-23,4.585379600524902,4.681307948355456,4.475061657452932,4.487052529398335,34735500
2013-04-24,4.662121772766113,4.714882243990725,4.55899863850776,4.570989509151683,33313000
2013-04-25,4.597370624542236,4.722077709558242,4.590175826683539,4.669316773439377,35164600
2013-04-26,4.597370624542236,4.597370624542236,4.597370624542236,4.597370624542236,0
2013-04-29,4.897146701812744,4.935518039820446,4.782032687789641,4.796421825186922,70739800
2013-04-30,5.009352207183838,5.011845719789168,4.8472776925485626,4.899640030493801,45900400
2013-05-02,5.049246788024902,5.143997876516405,4.949508674984154,4.949508674984154,33746700
2013-05-03,4.979430675506592,5.15147924553858,4.959483049675993,5.109090481199943,43006300
2013-05-06,5.069196701049805,5.0791707546548786,4.942030371119433,4.989406174565427,31141800
2013-05-07,5.141505718231201,5.171426919460895,5.056728188765538,5.086649389995231,26392200
2013-05-08,5.059220790863037,5.19137361108784,5.0417662051002745,5.173919500913911,24409000
2013-05-09,5.061713695526123,5.116570012458021,5.0093513663698435,5.049246610180957,22864300
2013-05-10,4.9769368171691895,5.084155476907914,4.914600431329362,5.026806116076604,22031200
2013-05-13,4.859744071960449,4.949508610318768,4.832315912886779,4.939534561350585,21577600
2013-05-14,4.874704360961914,4.907119542465845,4.799900900795428,4.869717812382603,30643700
2013-05-15,4.879693508148193,4.897147624741585,4.819850618861277,4.862239391554802,21869300
2013-05-16,4.924574851989746,5.00685886846779,4.852264410690507,4.867225486842091,25067200
2013-05-17,4.959481716156006,4.999376957090055,4.934547547263815,4.964468740169958,19040100
2013-05-20,5.036780834197998,5.04924792278411,4.877199341879895,4.964470388749508,30571700
2013-05-21,5.049246788024902,5.081661496417332,4.981923383376583,5.034286189965999,23442000
2013-05-22,4.966963768005371,5.086649527333469,4.907120888341322,5.054234812527958,35008900
2013-05-23,4.952003002166748,4.952003002166748,4.857251422493967,4.874705535699764,33324000
2013-05-24,5.009352207183838,5.02680631983225,4.934548731379526,4.95948290625503,37019600
2013-05-27,4.969457149505615,5.024313002184749,4.96696363680353,4.989404775533384,5829800
2013-05-28,4.996885299682617,5.071688778180582,4.989404761597253,5.026806500846236,27705200
2013-05-29,4.949510097503662,5.004365956544775,4.937042532547291,4.9669642128536085,24961000
2013-05-31,5.0018720626831055,5.076676019958422,4.937042156613406,4.954496746223237,35298900
2013-06-03,5.059220790863037,5.09662252346272,4.971949764404554,5.014338521507884,30659400
2013-06-04,5.004364967346191,5.104103089337342,4.9769368054527945,5.101609576838953,24447600
2013-06-05,4.842289924621582,5.019325012146082,4.817355277981685,4.986910304426394,32247700
2013-06-06,4.852264404296875,4.874705542905764,4.757513300072944,4.852264404296875,27173200
2013-06-07,4.6976704597473145,4.804889128268882,4.667748782834048,4.725098623952065,38700300
2013-06-10,4.707643032073975,4.767486373151454,4.695175946776311,4.697669458953608,20083800
2013-06-11,4.620372295379639,4.685202182578929,4.545568359877935,4.650293489109281,32153800
2013-06-12,4.51814079284668,4.687695337990023,4.503179720013505,4.655280631362435,37220900
2013-06-13,4.687696933746338,4.742553268297538,4.473260048283837,4.5131553049089055,31233400
2013-06-14,4.575490474700928,4.702656749405781,4.488219445912636,4.650293941897266,38201000
2013-06-17,4.5106611251831055,4.620373302479554,4.478245936723542,4.600425677115554,24946300
2013-06-18,4.445831298828125,4.508167688590487,4.393468959710418,4.4757529751731795,31790400
2013-06-19,4.288742542266846,4.475751656454259,4.276274982634423,4.46079058489535,39085200
2013-06-20,4.211446762084961,4.306198350346329,4.114202136501572,4.21394027499594,63934700
2013-06-21,4.091760158538818,4.221419949841917,4.089266646138121,4.221419949841917,42577100
2013-06-24,3.967088460922241,4.051866003032816,3.8823109188116662,3.982049301563017,40535500
2013-06-25,4.014462947845459,4.086772900992124,3.9571133548676807,4.014462947845459,32074100
2013-06-26,4.026930809020996,4.099241251681405,4.009476695437843,4.0244372962821275,29858400
2013-06-27,4.084280967712402,4.139137307433314,4.031918616803187,4.044385707327567,26451400
2013-06-28,4.031917572021484,4.0767998472214355,3.9745679717332743,4.0767998472214355,33968700
2013-07-01,4.019449710845947,4.0767990622979955,3.9745672064929676,4.0767990622979955,22732600
2013-07-02,3.837428331375122,4.051865431692536,3.767611401955485,4.001996128451521,55953200
2013-07-03,3.964594602584839,3.98454222983903,3.7775854187309412,3.800026558840525,50191800
2013-07-04,3.9795546531677246,4.031917223780238,3.959607029867189,4.014463112840875,23818500
2013-07-05,3.777585029602051,3.9446465689927543,3.7252224540050474,3.942153294188668,49067400
2013-07-08,3.7401833534240723,3.8274543934550818,3.7327030532996712,3.790052417244169,22430900
2013-07-10,3.8025193214416504,3.849894867374326,3.7551437755089743,3.7850652104866267,20890800
2013-07-11,3.9296860694885254,3.9471401825357493,3.8025197772444357,3.869843192359938,34049700
2013-07-12,3.8474009037017822,3.969580134092421,3.8075056642105034,3.9047502510219,23796600
2013-07-15,3.864856004714966,3.9122315543367545,3.827454267529051,3.8523886797215123,20392700
2013-07-16,3.927192449569702,3.9396597747462736,3.857375761493131,3.899764524416804,21047000
2013-07-17,4.004488945007324,4.039397641442861,3.9571134005177706,3.9670872118731726,29311200
2013-07-18,4.014462947845459,4.061838729582895,3.9670871661080227,3.989528300847396,23440300
2013-07-19,3.984541416168213,4.014463088733762,3.952126706845315,4.006982551695162,18711400
2013-07-22,4.064332008361816,4.111707792921391,3.964593890017077,3.98204823907323,25517000
2013-07-23,4.091760158538818,4.15409654178967,4.084279621336726,4.091760158538818,25271000
2013-07-24,4.086772918701172,4.126668163835415,4.026930050999806,4.081786369751018,24012400
2013-07-25,4.198978900909424,4.208952475130199,4.041890945529581,4.049371482886817,37212500
2013-07-26,4.198978900909424,4.198978900909424,4.198978900909424,4.198978900909424,0
2013-07-29,4.159084320068359,4.253835430516067,4.146616755806195,4.236381316137985,17729600
2013-07-30,4.1042280197143555,4.193992580729001,4.079293842178244,4.184019004832346,22635200
2013-07-31,4.0618391036987305,4.114201439187546,4.0319174294273505,4.071812678063272,23703200
2013-08-01,4.223913669586182,4.248848319228288,4.139136146156353,4.164070795798459,31759700
2013-08-02,4.191499710083008,4.2488495637345345,4.161578502219538,4.206460789603766,17726400
2013-08-05,4.151603698730469,4.206460029212291,4.124176009078496,4.181525376774093,15018300
2013-08-06,4.05934476852417,4.1640698938665865,4.014462504007594,4.159082869900571,25592100
2013-08-07,4.051865100860596,4.104227436958284,4.014463364278121,4.056852125895294,17681900
2013-08-08,4.151603698730469,4.201473003606864,4.0393984761419865,4.076800217004814,25830400
2013-08-09,4.258821487426758,4.268795536567598,4.119188128576869,4.174043972084973,31884100
2013-08-12,4.139135837554932,4.4034419626420656,4.106720652760306,4.31367742085861,54624200
2013-08-13,4.081786632537842,4.154096590653184,4.031917335115017,4.1516030782231566,34946200
2013-08-14,4.226407051086426,4.238874137726544,4.06183903437474,4.079293145906454,53853000
2013-08-15,4.445831298828125,4.478246012245433,4.156590488377876,4.164071026361368,81143700
2013-08-16,4.433365821838379,4.503182299360992,4.343601235778923,4.428378794704169,37711200
2013-08-19,4.445831298828125,4.49570060087358,4.328639057286892,4.351080195648455,49861800
2013-08-20,4.271289825439453,4.4508189578948,4.266303274996011,4.415910251256827,30368900
2013-08-21,4.323652267456055,4.433364452578277,4.248848785902547,4.256328848704536,43315900
2013-08-22,4.553049087524414,4.580477245920389,4.395961149278691,4.438349905168462,52679300
2013-08-23,4.625360012054443,4.635334062875756,4.518141819258855,4.518141819258855,32500500
2013-08-26,4.5355963706970215,4.660269164471956,4.530609344804672,4.6128933696725705,17906800
2013-08-27,4.35107946395874,4.5006863937589605,4.35107946395874,4.475752222518144,29023800
2013-08-28,4.278769016265869,4.425882908744482,4.26131490624109,4.3660400419785965,30051100
2013-08-29,4.213939189910889,4.35855957238536,4.201472104155214,4.318664327260598,24162000
2013-08-30,4.2363810539245605,4.35856032259772,4.119188810647592,4.318665070606031,38933500
2013-09-02,4.213939189910889,4.296223192429315,4.203965616424116,4.276275569866934,19051300
2013-09-03,4.184019565582275,4.271290149832731,4.159084909115425,4.2114472596656976,31474500
2013-09-04,4.201472759246826,4.223913897577121,4.129162318940563,4.146616431955478,36993600
2013-09-05,4.373522758483887,4.440845719907023,4.198980620064634,4.203967647011257,47992900
2013-09-06,4.428376197814941,4.488219061565154,4.3535722614355725,4.438349770645575,30863700
2013-09-09,4.530609130859375,4.543076219412559,4.430870995667074,4.430870995667074,29932300
2013-09-10,4.572998523712158,4.622867835928841,4.53060975100468,4.550557380773552,29063300
2013-09-11,4.55055570602417,4.62286613456692,4.50567343666506,4.560529755032342,27324600
2013-09-12,4.450818061828613,4.587957920987511,4.425883412275482,4.530608559927527,47880700
2013-09-13,4.520634174346924,4.55554287136592,4.4383501698409695,4.450817731486628,18359900
2013-09-16,4.600426197052002,4.66774914302122,4.530609262592899,4.595439171250146,33961100
2013-09-17,4.620372295379639,4.637826404320063,4.563022468818359,4.63533289224446,18948400
2013-09-18,4.7126312255859375,4.737565877956126,4.528115558988845,4.590451952119847,30957700
2013-09-19,4.777461051940918,4.81486279207878,4.677722919710311,4.72759174803115,24470200
2013-09-20,4.722604274749756,4.782447142387669,4.682709029657814,4.760006007574847,18955300
2013-09-23,4.774967670440674,4.792421784612192,4.682710073937237,4.760007069092079,13990200
2013-09-24,4.6802167892456055,4.792422018212786,4.675229763356673,4.760007301112658,18969200
2013-09-25,4.687696933746338,4.717618614009626,4.642815126734866,4.670242818421492,17152400
2013-09-26,4.635333061218262,4.692682414281323,4.6178789516415755,4.692682414281323,18168900
2013-09-27,4.607905864715576,4.692683393715685,4.597932289556754,4.630347003309071,19065700
2013-09-30,4.57798433303833,4.747539378793658,4.572997308024613,4.630346668915714,32326800
2013-10-01,4.6527886390686035,4.660269177928727,4.580478665776605,4.620373921852666,15455100
2013-10-02,4.682708263397217,4.697668858961391,4.622865405551762,4.6328389773982925,10870500
2013-10-03,4.622868061065674,4.695178044153501,4.595439890451827,4.687697504279988,18453900
2013-10-04,4.655282497406006,4.657776010544379,4.505675038226638,4.5854655562985664,27996700
2013-10-07,4.642813682556152,4.6951760122430315,4.612892011600203,4.63034612149583,18500000
2013-10-08,4.565517425537109,4.68021663936455,4.538089735204268,4.652788473442759,23379200
2013-10-09,4.505673885345459,4.602918494914708,4.480739235930839,4.587957895501488,19516400
2013-10-10,4.525620937347412,4.575490229869058,4.490712717935552,4.5530490957932,22821900
2013-10-11,4.51315450668335,4.565516843396748,4.485726344258871,4.525621593827809,18833200
2013-10-14,4.555544376373291,4.568011466548833,4.473260344683302,4.503181551340204,21569300
2013-10-15,4.592945098876953,4.607905698871193,4.5331022233110945,4.572997473688334,27224300
2013-10-16,4.575490474700928,4.650293941897266,4.528114691829195,4.6054116713439255,35018800
2013-10-17,4.540582656860352,4.620373639729347,4.5281155684436944,4.555543733667066,26905100
2013-10-18,4.473259449005127,4.585464664885231,4.445831285404054,4.54307590095126,28111800
2013-10-21,4.707643032073975,4.732577678258121,4.415908765573744,4.4857256797715905,51907400
2013-10-22,4.625360012054443,4.752526306492656,4.6153864368220505,4.727591655028295,32733500
2013-10-23,4.570505142211914,4.700164977239392,4.540583458902103,4.625361006759375,21433300
2013-10-24,4.548062801361084,4.630346814315734,4.4981939764246,4.577984476794092,22513200
2013-10-25,4.61039924621582,4.6702421222326995,4.538089282707929,4.545569344966975,30298000
2013-10-28,4.959481716156006,4.9619752281629825,4.740057891018737,4.842289505360836,73626100
2013-10-29,4.912106990814209,4.976936408242751,4.819848938092473,4.914600027524748,33394100
2013-10-30,4.974444389343262,5.014339643118564,4.777461157687385,4.944522711217315,54345800
2013-10-31,5.059220790863037,5.126543719306934,4.949508629726978,4.976936313319368,41785200
2013-11-01,4.952003002166748,5.074182270196248,4.942028951426912,5.016832905208936,43494000
2013-11-04,5.041767120361328,5.056728196588238,4.97444417969591,4.98441775492493,20508100
2013-11-05,5.049246788024902,5.0891420332412025,4.999377493710109,5.059220837123396,30093900
2013-11-06,5.089142799377441,5.089142799377441,5.0068587842829135,5.059221598755199,21824900
2013-11-07,4.986911773681641,5.143999285293466,4.964470632652955,5.054235196767695,20998800
2013-11-08,4.897146701812744,5.004365369924309,4.887173126605741,4.974444168714381,28408100
2013-11-11,5.009352207183838,5.016832744999829,4.862238292591645,4.902133543099131,22190300
2013-11-12,4.874704360961914,5.04924640213545,4.849770191298953,5.001870623715981,24586900
2013-11-13,4.971949577331543,4.984416662532744,4.799901043139844,4.874704505524679,31361100
2013-11-14,5.09911584854126,5.111582933753914,4.976936130630936,4.986910179272111,24679800
2013-11-18,5.345969200134277,5.345969200134277,5.101610177976331,5.1115842291451585,45214900
2013-11-19,5.26368522644043,5.328515132838697,5.201348832856205,5.311060543140404,42654300
2013-11-21,5.2113213539123535,5.26867071026275,5.084155079664402,5.111583239479306,35845800
2013-11-22,5.15397310256958,5.2861264297699595,5.146492564037463,5.173920729732944,23810600
2013-11-25,5.076675891876221,5.2237898143248955,5.06420832818375,5.193868137051892,17132300
2013-11-26,4.757513999938965,4.996886021784232,4.757513999938965,4.961977314596785,38515500
2013-11-27,4.7300848960876465,4.827329983655034,4.6901896462713975,4.78992777081202,29298900
2013-11-28,4.6527886390686035,4.792422035334818,4.625360472170448,4.725099087949569,28872500
2013-11-29,4.7674880027771,4.834810952221202,4.680216949095952,4.710138154273557,37804300
2013-12-02,4.328638553619385,4.505673651662539,4.326145041248359,4.4533113186375575,78353000
2013-12-03,4.36604118347168,4.458298782177181,4.251341968824221,4.351080581765995,45735400
2013-12-04,4.353572845458984,4.428376791873159,4.331132184682488,4.428376791873159,27512500
2013-12-05,4.395961284637451,4.4458305786040855,4.331131868305194,4.428376468392414,25337400
2013-12-06,4.296223163604736,4.433363483941224,4.283756077932707,4.420895922680362,32578300
2013-12-09,4.35107946395874,4.356066012853605,4.268795462333087,4.31866428040355,13696800
2013-12-10,4.31367826461792,4.353573518638814,4.3037046889071675,4.328639341567461,14608900
2013-12-11,4.184019565582275,4.323652975972019,4.169058486348756,4.308692372327514,21615100
2013-12-12,4.203967571258545,4.243862834934505,4.161578794154205,4.201474057830165,21980300
2013-12-13,4.29373025894165,4.29871728415169,4.216433270541639,4.236380895792897,28058000
2013-12-16,4.323652267456055,4.363547521029783,4.258822361501512,4.301211127872215,32498700
2013-12-17,4.189003944396973,4.326144246062607,4.189003944396973,4.29123555487364,29001000
2013-12-18,4.198978900909424,4.2812629094835275,4.196485388457012,4.226407062297082,22817200
2013-12-19,4.301210880279541,4.3111849308933,4.2064597773933725,4.268796166962641,17906300
2013-12-20,4.216433048248291,4.311184619888071,4.189004886628006,4.30121056999383,26875500
2013-12-23,4.2538347244262695,4.2812628856613095,4.20645941486067,4.243861150260989,11520400
2013-12-26,4.218926906585693,4.286250322124301,4.211446368551766,4.276276271412398,15294800
2013-12-27,4.2214202880859375,4.243861425901464,4.193992125069428,4.238874400700481,15114200
2013-12-30,4.258821487426758,4.301210245097651,4.226406778896705,4.226406778896705,10598500
2014-01-02,4.176537990570068,4.288743679059748,4.151603340284707,4.276276116122619,17284800
2014-01-03,4.11420202255249,4.184018955359341,4.091760882564179,4.174044903991671,17837600
2014-01-06,4.144123077392578,4.149109626737012,4.029423881870876,4.101734316637213,20526500
2014-01-07,4.029424667358398,4.1964862304798345,4.01945109113643,4.151603948508558,19052500
2014-01-08,4.036905288696289,4.086774122002957,4.02443772367789,4.056852917136752,15874600
2014-01-09,3.9147257804870605,4.0618399568730705,3.9022584532210103,4.036905302340969,25871700
2014-01-10,3.982048749923706,4.064332529768343,3.904751519944375,3.929686171626601,30221300
2014-01-13,3.932178020477295,4.016955514970444,3.8997630821243634,3.9920208738391554,21660900
2014-01-14,3.9147257804870605,3.957114550514939,3.8947781519791755,3.9172192934991688,16339200
2014-01-15,3.9995036125183105,4.026931304845102,3.912232320473698,3.9371669753435876,25748600
2014-01-16,3.8872973918914795,4.036904825835859,3.8823103664559184,3.9995030862469947,32946000
2014-01-17,3.8673501014709473,3.9321800109944967,3.852389261659943,3.91971268411774,22865900
2014-01-20,3.7850654125213623,3.8922838341323205,3.7750916003297745,3.8523885853659694,17725000
2014-01-21,3.824960470199585,3.824960470199585,3.8174801708782065,3.824960470199585,19893400
2014-01-22,3.9496333599090576,3.964593959023954,3.807506479345366,3.844908214927042,44870600
2014-01-23,3.8573760986328125,3.9670880466278198,3.8548825858206723,3.9072451659032703,24150400
2014-01-24,3.765118360519409,3.8498956581387085,3.7351966816014497,3.8349350564742046,27964100
2014-01-27,3.7676117420196533,3.812494023869852,3.7501576269865686,3.79254639589076,20818700
2014-01-28,3.752652168273926,3.849896821871386,3.7451718651805552,3.8299491884260326,22373700
2014-01-29,3.6903140544891357,3.7750915764792383,3.6653794052704805,3.755143952222089,25561100
2014-01-30,3.6653800010681152,3.7651183763605025,3.6479258864546003,3.7102622818394133,25607800
2014-01-31,3.6653800010681152,3.7576378377023016,3.6279782589550185,3.6504193993406675,49314200
2014-02-03,3.4534356594085693,3.6479251047500885,3.4409683354443024,3.6379512931375597,51667600
2014-02-04,3.5132791996002197,3.5456941529760035,3.4334886914718106,3.500811873256538,36400300
2014-02-05,3.4484496116638184,3.560655083541602,3.3811264236549454,3.528240127168999,39232600
2014-02-06,3.5431997776031494,3.580601509734765,3.460915776678064,3.475876374412945,32126900
2014-02-07,3.6030430793762207,3.6279777290056594,3.53073288080418,3.5581610429554504,34263100
2014-02-10,3.642937660217285,3.6653787932078585,3.573120986975588,3.580601285374313,29123100
2014-02-11,3.7302088737487793,3.757636794497475,3.6504183859020927,3.6678724956699527,28992000
2014-02-12,3.7302088737487793,3.7651173310789106,3.6853266054378127,3.7601303066912872,23713700
2014-02-13,3.642937660217285,3.6977937366615317,3.6005489063005123,3.6853264141340576,28201900
2014-02-14,3.63545823097229,3.667873182175626,3.608030305089985,3.667873182175626,27084100
2014-02-17,3.5980560779571533,3.665379247478201,3.568134642859529,3.652911923405584,13181700
2014-02-18,3.518265962600708,3.6354584489320723,3.518265962600708,3.5955631951497704,31555400
2014-02-19,3.5407066345214844,3.5407066345214844,3.4609161374984003,3.495824598843219,28362700
2014-02-20,3.5307328701019287,3.5756151441810955,3.485850596022762,3.505798458342513,24473700
2014-02-21,3.5282392501831055,3.5706280104576247,3.50829162626503,3.5407065745805113,18689200
2014-02-24,3.6155104637145996,3.6329645760658957,3.4933312016666354,3.518265613912137,20993900
2014-02-25,3.535719394683838,3.6578986370566864,3.518265047348854,3.6030425584792085,35828100
2014-02-26,3.416034460067749,3.553174579100707,3.4110476720309126,3.5407072523168965,45181500
2014-02-27,3.500811815261841,3.515772654185311,3.403566956745454,3.445955722935074,23575900
2014-02-28,3.3886055946350098,3.528238950188992,3.3861120824086566,3.5157718646460543,28318200
2014-03-05,3.313803195953369,3.423515161331661,3.3113096827461446,3.4160348595044954,15287200
2014-03-06,3.348710775375366,3.421020974559905,3.318789338243258,3.346217262832413,29223600
2014-03-07,3.321282148361206,3.396085849624039,3.2938542276090788,3.348710306907744,33482800
2014-03-10,3.243985652923584,3.3337499650506386,3.2165574903167045,3.3088155528014576,39540700
2014-03-11,3.2689199447631836,3.283880781797172,3.2315182088698697,3.2564528579950376,37605100
2014-03-12,3.321282148361206,3.3561906056957045,3.261439282468704,3.268919581256664,42963100
2014-03-13,3.2489733695983887,3.361178851301296,3.2489733695983887,3.3387379451963257,22769800
2014-03-14,3.186636209487915,3.2714137384476984,3.1841429345966246,3.2614399254991624,34674800
2014-03-17,3.1342732906341553,3.2315181346350643,3.129286503600341,3.2115705109109443,39457400
2014-03-18,3.234010934829712,3.253958554160809,3.1342726003798447,3.15172694564034,45126500
2014-03-19,3.326270341873169,3.373645901241114,3.2240386839256345,3.2290254722722365,51670900
2014-03-20,3.488344430923462,3.500811756852598,3.2813876290009767,3.2988417426250893,58253000
2014-03-21,3.4958248138427734,3.528239526906136,3.3536976850362814,3.3536976850362814,49269400
2014-03-24,3.595562696456909,3.5980562089210784,3.4584226022552795,3.533226311619299,34293400
2014-03-25,3.6105234622955322,3.6404451376577143,3.5232526621715863,3.555667612318577,40256700
2014-03-26,3.5905749797821045,3.662885162750951,3.5781078954519927,3.627976946155613,29664700
2014-03-27,3.882309913635254,3.8848034260621986,3.5706279941001324,3.588082343294314,77808100
2014-03-28,3.904752254486084,3.9321804240550695,3.7900532632012975,3.8823111113094617,42344400
2014-03-31,3.9346721172332764,3.937165629426759,3.8648554403766493,3.9172180074677225,28288900
2014-04-01,3.942152738571167,3.952126549765125,3.8598684989779932,3.9197116039361575,36206100
2014-04-02,3.879816770553589,4.139136126887633,3.9147249945366998,3.9172185070481906,66007000
2014-04-03,4.102967739105225,4.16957435989644,4.02836839496261,4.137603212406748,56189100
2014-04-04,4.1136250495910645,4.185560326575711,4.089646878013626,4.161581900914162,33173500
2014-04-07,4.385378837585449,4.385378837585449,4.182894941871301,4.182894941871301,50400200
2014-04-08,4.260159969329834,4.5479005889489965,4.188224941467107,4.475965307002142,69307600
2014-04-09,4.2228593826293945,4.24683754997415,4.108295926506836,4.238844827525899,41775400
2014-04-10,4.1775665283203125,4.276144023426983,4.142931061726162,4.172237877728576,27907900
2014-04-11,4.313443660736084,4.316107985779529,4.105630880859811,4.137602019129079,42898300
2014-04-14,4.244173049926758,4.35873649447951,4.217530305677825,4.33742240071398,26799700
2014-04-15,4.081653118133545,4.286801605862115,4.0310322046111,4.19888089800246,35870400
2014-04-16,4.204209327697754,4.204209327697754,4.060339054250578,4.153588413779922,28674000
2014-04-17,4.364065170288086,4.422679316434748,4.14026715839142,4.2361805920614195,44689200
2014-04-22,4.252167701721191,4.441330560318521,4.220196546560479,4.345416840752229,44896500
2014-04-23,4.27347993850708,4.281472405725757,4.196216034272817,4.254829916688728,22259300
2014-04-24,4.297458648681641,4.350744144847545,4.228187961017301,4.316108928057414,30473600
2014-04-25,4.270815849304199,4.278808316964391,4.169573521485018,4.2495015011795,31426800
2014-04-28,4.412022590637207,4.414686916552732,4.201545924992755,4.2495025210516975,31782200
2014-04-29,4.446658611297607,4.5558934401644775,4.398701758006154,4.443994285207166,42027100
2014-04-30,4.412022590637207,4.459979440780254,4.366730066409685,4.42267989429931,27166100
2014-05-02,4.715749263763428,4.723741733553556,4.398701585770653,4.409358381546898,52627500
2014-05-05,4.6811137199401855,4.734399225441371,4.611842766055942,4.702427820507012,35540000
2014-05-06,4.859618663787842,4.923560954449348,4.61184196986941,4.64381336928424,48256400
2014-05-07,4.9502034187316895,5.022138682163824,4.814325868304809,4.832975638490593,44239500
2014-05-08,4.763705730438232,5.008818137661476,4.729070508057748,4.955533141063174,53471600
2014-05-09,4.707754135131836,4.859617089786413,4.689104369917132,4.808995935512224,34395600
2014-05-12,4.803669452667236,4.822319224320999,4.734398509261713,4.7823553553246265,20657400
2014-05-13,4.785018444061279,4.902246215675296,4.758376207566896,4.795675745193503,27465400
2014-05-14,4.872939586639404,4.886260704702732,4.755711816643417,4.785018378016353,23462900
2014-05-15,4.803669452667236,4.856954441939679,4.777026703946933,4.840968995974762,20492100
2014-05-16,4.798340320587158,4.894254003104259,4.771697574535951,4.795675995165226,26139800
2014-05-19,4.779690265655518,4.806333010117275,4.747718870667792,4.79034705853937,25935900
2014-05-20,4.609177589416504,4.896918148055008,4.555892601916425,4.769033568253039,54506300
2014-05-21,4.651806354522705,4.747720055248768,4.555893161964852,4.651806354522705,40672100
2014-05-22,4.710419654846191,4.7343980756816855,4.61983462239391,4.665127138620051,32321300
2014-05-23,4.715749263763428,4.7503844852465,4.6757848821399,4.6837778600982505,18155800
2014-05-26,4.758376598358154,4.77169771769937,4.718412223998251,4.7423906453469415,7387500
2014-05-27,4.659797191619873,4.803667676615632,4.638483102157684,4.777024937745901,23285500
2014-05-28,4.715749263763428,4.739727689470255,4.598521461215404,4.6757848821399,22457200
2014-05-29,4.609177589416504,4.742390820418925,4.606513771984426,4.729069700585942,19559700
2014-05-30,4.446658611297607,4.595857315184609,4.428008836832762,4.577207540719764,25975000
2014-06-02,4.409358024597168,4.494614924746453,4.364065502836183,4.475964644353428,26475500
2014-06-03,4.5026068687438965,4.518592313333903,4.388043414817924,4.404029367576051,20600300
2014-06-04,4.422679901123047,4.510600623798217,4.401365801934164,4.489286524609334,20905900
2014-06-05,4.348080158233643,4.483957726699468,4.340087688903307,4.451986324873547,23391100
2014-06-06,4.710419654846191,4.710419654846192,4.558556661666812,4.630491416005174,55365700
2014-06-09,4.814326763153076,4.859619288380646,4.630492336268444,4.68111351344472,47362400
2014-06-10,4.97418212890625,4.97418212890625,4.7450552060686375,4.806333679313034,35832900
2014-06-11,5.030131816864014,5.051445915352786,4.875604475778365,4.982175476390419,48370800
2014-06-13,5.059439182281494,5.08075328198957,4.958197335710191,4.963525479511044,28004000
2014-06-16,4.992832660675049,5.096738835384882,4.96618990844559,5.062103613204349,30910300
2014-06-17,4.880931854248047,4.976845526512469,4.848960968938613,4.96885255110108,18040600
2014-06-18,5.062102794647217,5.070095771474035,4.8622829474900895,4.904911140896824,43019700
2014-06-20,4.982175827026367,5.059439248922746,4.950204422959026,4.968854196928213,22486300
2014-06-23,4.87560510635376,4.995497243464204,4.87560510635376,4.995497243464204,14243200
2014-06-24,4.699763774871826,5.032796933707263,4.659799897445229,4.872941424000871,53971000
2014-06-25,4.606513500213623,4.734398072470777,4.563884801293121,4.5825350793943915,48346300
2014-06-26,4.61450719833374,4.681113827658808,4.531915120257768,4.65447107429513,23470100
2014-06-27,4.582534313201904,4.633154963651594,4.555891571394259,4.59585543002171,16716300
2014-06-30,4.606513500213623,4.675783929060159,4.539906888642007,4.625163270146777,20962900
2014-07-01,4.57987117767334,4.649142121096825,4.507935908560317,4.622499372369613,22945200
2014-07-02,4.561222076416016,4.617171399615157,4.521257693367213,4.57987185081573,28670600
2014-07-03,4.66779088973999,4.670455214857017,4.489285172243612,4.502606289660692,26634700
2014-07-04,4.662464141845703,4.675785264697957,4.622500265120678,4.643814366585242,9431900
2014-07-07,4.61450719833374,4.646478604003804,4.5665503439127715,4.638485625544225,18701200
2014-07-08,4.617170333862305,4.6411487548895005,4.574542142740206,4.625163310260744,11504900
2014-07-10,4.824983596801758,4.840969042921698,4.69443468579121,4.73706288088983,35913600
2014-07-11,4.859618663787842,4.880932760675011,4.742390876824338,4.81432614438159,20928900
2014-07-14,5.088746547698975,5.110060648612309,4.907576435851508,4.923561884494447,70399100
2014-07-15,5.131374835968018,5.160681915780648,5.016811351065833,5.0887466334232405,43433200
2014-07-16,5.144694805145264,5.166008901638557,5.08341684124806,5.1553521074759825,27591400
2014-07-17,5.211303234100342,5.307216955788821,5.094075916668114,5.115390020580184,57411200
2014-07-18,5.467072010040283,5.560321388517397,5.368493979497452,5.544335432320248,90435000
2014-07-21,5.578970432281494,5.600284529586074,5.397800351108485,5.4430928714017375,44723800
2014-07-22,5.608277320861816,5.656234169595959,5.477728403845645,5.568313449639428,62443400
2014-07-23,5.395135402679443,5.525684297122131,5.3738213078350885,5.477727456680307,42981200
2014-07-24,5.4111223220825195,5.445758053252899,5.315209123216785,5.424443952597374,37644700
2014-07-25,5.459078788757324,5.480392887902484,5.403129469064356,5.437764689612163,25149900
2014-07-28,5.368492603302002,5.488384703205522,5.3525071593709,5.48039172715592,24552600
2014-07-29,5.227287292480469,5.3605005205356795,5.211301339232785,5.355171869453118,38234000
2014-07-30,5.2885661125183105,5.34185110747516,5.229951957447093,5.24860223925862,28062900
2014-07-31,5.088746547698975,5.235280927957116,5.0647681206504425,5.221959805449376,36467700
2014-08-01,5.062102794647217,5.1180521079305,4.987503202101355,5.064767120256156,30658500
2014-08-04,5.208637237548828,5.211301563204617,5.027467666468652,5.10206675215809,22501200
2014-08-05,5.248600482940674,5.352506620279825,5.142029512351951,5.184657697320221,53674100
2014-08-06,5.4111223220825195,5.472400806114364,5.2406095168383295,5.285902044252348,72879400
2014-08-07,5.368492603302002,5.512363123186225,5.296557343359891,5.488384703205522,54256300
2014-08-08,5.144694805145264,5.291229663183788,5.128709359817329,5.275243709687709,41930500
2014-08-11,5.365828514099121,5.381814466901856,5.120716160973196,5.160680534811912,35596700
2014-08-12,5.2406086921691895,5.405793327382009,5.213965943500262,5.3525078300441535,30507300
2014-08-13,4.979511260986328,5.309880048972813,4.928890085389822,5.261923199267513,100212700
2014-08-14,4.955532550811768,5.075424160003882,4.883597280395594,4.976846648546021,45332400
2014-08-15,5.344514846801758,5.355172149524249,5.0354601822038125,5.0354601822038125,63042700
2014-08-18,5.435100555419922,5.523021281016118,5.280573204124539,5.475064429205788,66860700
2014-08-19,5.57097864151001,5.592292743353201,5.37382307241842,5.3844798692558795,43132900
2014-08-20,5.690868854522705,5.725504067724067,5.517691264011597,5.541669683984885,54453400
2014-08-21,5.67488431930542,5.773462349160092,5.613606345482145,5.6615631974023515,40823700
2014-08-22,5.573641777038574,5.680212263487386,5.523020605412327,5.63225541754338,34438300
2014-08-25,5.8720383644104,5.88003083154286,5.626926045043272,5.653568279708874,45475600
2014-08-26,5.818754196166992,5.999924278652892,5.8027687501147565,5.869375368195268,52291300
2014-08-27,6.085179328918457,6.183756817402929,5.834738357779863,5.901344961197825,73536500
2014-08-28,6.085179328918457,6.215728210637495,6.007915425032953,6.04521546850129,57631800
2014-08-29,6.2237229347229,6.285000905124908,6.021238742458346,6.167773107883702,56848900
2014-09-01,6.348941802978516,6.55142595064404,6.303649289577437,6.380913198154372,40238800
2014-09-02,6.543435096740723,6.6340201529181835,6.234380378547591,6.394236389929478,67713100
2014-09-03,6.380913257598877,6.628689412805673,6.287663904649348,6.618032619759833,60151400
2014-09-04,6.071857929229736,6.394233630865202,6.047879512460549,6.151785646348339,66914600
2014-09-05,6.079851150512695,6.2077357170393554,5.975945003730796,6.061201381415236,54256100
2014-09-08,5.781454563140869,6.308978848210453,5.728169066234217,6.239707905499069,79759300
2014-09-09,5.722842216491699,5.912005332708545,5.626929003301149,5.730835195994378,71764400
2014-09-10,5.581634998321533,5.722840708481902,5.488385628035439,5.637584315592279,61903500
2014-09-11,5.650905609130859,5.789447505894945,5.594956290150096,5.642913139658295,51526700
2014-09-12,5.365828514099121,5.594955422590433,5.288565108225058,5.560320207854086,82475400
2014-09-15,5.483057022094727,5.504371120494612,5.344515128411369,5.395136302674171,53328400
2014-09-16,5.741491317749023,5.962625309600648,5.5150291816913395,5.531014630646036,99328900
2014-09-17,5.893353462219238,6.00258826911716,5.824082522304045,5.9493027743614295,54823000
2014-09-18,5.672219276428223,5.893353206171073,5.64291220476906,5.8214179438266465,57148100
2014-09-19,5.57097864151001,5.6961989263177255,5.512364988483301,5.594957069604634,37077100
2014-09-22,5.485722064971924,5.488386391141196,5.243273973418983,5.448422514938628,66535200
2014-09-23,5.36316442489624,5.594955669065807,5.301886460957302,5.355171956310901,54737800
2014-09-24,5.389806270599365,5.491048593194868,5.285900131033299,5.3152071993901115,38247100
2014-09-25,5.285900115966797,5.435098766128101,5.283235790835767,5.405792206022882,26626600
2014-09-26,5.578970432281494,5.658898170131627,5.275243910481029,5.301886659153794,43234500
2014-09-29,4.955532550811768,5.128709658423605,4.93954710455312,5.067431690958646,94418600
2014-09-30,4.81965446472168,4.968853132687685,4.72906943212886,4.926224941840255,81971800
2014-10-01,4.553227424621582,4.758375883952041,4.531913331974784,4.715747698658446,79170700
2014-10-02,4.609177589416504,4.721076723785264,4.49195031201544,4.635820337250618,65399500
2014-10-03,4.888925552368164,4.934218070058642,4.59319202461456,4.689105711057488,61990800
2014-10-06,5.432436943054199,5.728170562622028,5.352509184982605,5.728170562622028,114738800
2014-10-07,5.650905609130859,5.805433461176479,5.499042591133698,5.554992418282664,87446800
2014-10-08,5.554992198944092,5.821418678431404,5.331193915521295,5.808097049556129,104638500
2014-10-09,5.648240566253662,5.834738763904245,5.632254614439656,5.67221898580658,82449700
2014-10-10,5.341852188110352,5.341852188110352,5.341852188110352,5.341852188110352,64882800
2014-10-13,5.896017551422119,5.973281471563112,5.624262938510338,5.6908695559416085,85183400
2014-10-14,5.754812240600586,5.754812240600586,5.754812240600586,5.754812240600586,80844400
2014-10-15,5.368492603302002,5.5629837803294,5.227286916935746,5.488384703205522,120546300
2014-10-16,4.968854904174805,5.19531756639491,4.9448764747533644,5.064768621860567,97275600
2014-10-17,5.086081027984619,5.203308809581581,4.968853246387657,5.16068061775871,69545700
2014-10-20,4.774361610412598,5.059437807085162,4.761040492278922,5.040788038430782,70794896
2014-10-21,4.5026068687438965,4.5026068687438965,4.5026068687438965,4.5026068687438965,105185600
2014-10-22,4.425343990325928,4.595856774716068,4.364065513788562,4.478628981363756,62049400
2014-10-23,4.132274627685547,4.382715652803261,4.1056318789422726,4.361401555442275,110386000
2014-10-24,4.42800760269165,4.499942354411474,4.134938420612335,4.20953775176407,100322000
2014-10-27,3.868511915206909,3.887161684142939,3.66602776587499,3.729970048584845,215365600
2014-10-28,4.00438928604126,4.017710658738259,3.8978188126333686,3.9697538186626824,95132900
2014-10-29,3.735299587249756,3.9404478565720145,3.729970935381697,3.935119458788061,89851000
2014-10-30,3.8152272701263428,3.9138050413143444,3.7326352001966585,3.889826870553021,75048900
2014-10-31,4.0709967613220215,4.0709967613220215,3.8285486921885887,3.8844982661489276,47932400
2014-11-03,3.9564340114593506,4.0230406429378975,3.876506002868267,3.9857408378396224,44102700
2014-11-04,3.9484403133392334,4.004389883750619,3.8285484493388604,3.996397160573018,45408900
2014-11-05,3.8365414142608643,3.8951553141194686,3.817891640976624,3.8631841653104404,37011900
2014-11-06,3.745955467224121,3.8045690949659816,3.6713558888697104,3.8045690949659816,55337600
2014-11-07,3.801905632019043,3.8978190642783606,3.602085790915748,3.796576980962603,77503900
2014-11-10,3.724641799926758,3.8285482111063214,3.7086563545662545,3.80989844015771,35611800
2014-11-11,3.7299704551696777,3.7512845517296354,3.6420497433388324,3.6793495393607953,24268300
2014-11-12,3.759277105331421,3.860519186479527,3.6846777707269447,3.7219775650712137,30597500
2014-11-13,3.6233997344970703,3.8285479639398945,3.620735409080968,3.815226590943438,36046700
2014-11-14,3.516829252243042,3.5514647228390235,3.42358014286993,3.4369012627203217,52848800
2014-11-17,3.356973648071289,3.5301507531983285,3.335659550642856,3.4821939069423125,47504600
2014-11-18,3.317009210586548,3.4235799417166093,3.19711736038878,3.399601520860244,60893000
2014-11-19,3.4049298763275146,3.455551042872763,3.2797096308399136,3.303687797321074,48829400
2014-11-21,3.809898853302002,3.84453432745105,3.4662086917726467,3.4662086917726467,66584900
2014-11-24,3.7859201431274414,4.06566798702042,3.7512846715898265,3.89515495500849,70349100
2014-11-25,3.76993465423584,3.9777474950971086,3.6900069121489927,3.8471983245814614,82863900
2014-11-26,3.775263547897339,3.7752635478973393,3.7752635478973393,3.7752635478973393,35604600
2014-11-27,3.5807721614837646,3.8951555227364647,3.551465337026898,3.783256368869711,54672700
2014-11-28,3.4209141731262207,3.6127412049691356,3.4102571299173894,3.5834341455818857,46109000
2014-12-01,3.2823753356933594,3.3409892535690786,3.253068503797591,3.3170108210706397,698950612
2014-12-02,3.2424111366271973,3.346317582687238,3.221097032935521,3.3303318778764015,482364084
2014-12-03,3.3862802982330322,3.4102587201552694,3.2530670689619985,3.266388442705916,39791800
2014-12-04,3.269052743911743,3.40759436919754,3.24240999662244,3.40759436919754,36498300
2014-12-05,3.245074510574341,3.29569542846214,3.2104390387209696,3.282374054044061,60072900
2014-12-08,3.0665693283081055,3.2370821397246585,3.039926574482204,3.2370821397246585,44385600
2014-12-09,3.0425896644592285,3.0452539895761133,2.880069643589651,2.957333293391126,69233104
2014-12-10,2.8987200260162354,3.0266046097408528,2.882734326008617,3.0239405381429845,51653800
2014-12-11,2.8321127891540527,2.9413475773860482,2.7495204896632117,2.9040477882476,64604800
2014-12-12,2.7148852348327637,2.8480984510560092,2.693571140563768,2.8374414039215115,46321800
2014-12-15,2.4138236045837402,2.7415279965447787,2.4005022320628098,2.7202139021449088,100442600
2014-12-16,2.4964163303375244,2.6429509594313156,2.2806110027985493,2.2912680528735097,92073400
2014-12-17,2.5230586528778076,2.626964809891917,2.4964159051857386,2.5310513755517996,90951200
2014-12-18,2.549700975418091,2.7575137836716195,2.4990800631003682,2.634957609862124,88693200
2014-12-19,2.6189723014831543,2.658936172206738,2.549701355083789,2.6509434488788397,64103300
2014-12-22,2.7628419399261475,2.7628419399261475,2.5870005436967856,2.6376214516084975,53678500
2014-12-23,2.9067132472991943,2.928027348240678,2.714886084741715,2.762842938902116,45011000
2014-12-26,2.749520778656006,2.8987196968075652,2.7202139617351873,2.896055371428204,27059500
2014-12-29,2.738863229751587,2.808134152427539,2.680249606641787,2.704227768413611,24392000
2014-12-30,2.672257423400879,2.7575140665922335,2.6669290261237153,2.706892894996729,27623700
2015-01-02,2.4937515258789062,2.6616002229213422,2.4910874544343473,2.6616002229213422,49559500
2015-01-05,2.280611038208008,2.44845951597367,2.2726180599645995,2.435138393736229,78385100
2015-01-06,2.2060112953186035,2.352545917579166,2.14206899785061,2.3205747688451694,84723300
2015-01-07,2.3099169731140137,2.325902415275316,2.2273246750005433,2.2806101597622774,85531000
2015-01-08,2.459115982055664,2.5017444269751756,2.328567084101077,2.3418884572581704,83306300
2015-01-09,2.53371524810791,2.53371524810791,2.379187948925264,2.4511229482973103,50813100
2015-01-12,2.3552098274230957,2.552365336828616,2.3418884542829264,2.4697732807108714,58728900
2015-01-13,2.421816825866699,2.501744823390227,2.357874529481517,2.371195650665355,65834800
2015-01-14,2.3738601207733154,2.3871814968506704,2.3019250964901836,2.365867396760549,55736500
2015-01-15,2.4804301261901855,2.501744219843211,2.3632023570145084,2.397837822721684,80907800
2015-01-16,2.515065908432007,2.5656870829059133,2.4617806622100757,2.5203945600962476,56978300
2015-01-19,2.4431312084198,2.54170899031732,2.437802556060087,2.491088063320696,30873100
2015-01-20,2.4804301261901855,2.6243003853901254,2.437801684800097,2.557693779203412,72842900
2015-01-21,2.6376211643218994,2.6429498140922334,2.4830938781582974,2.5177293394134503,48003500
2015-01-22,2.7255420684814453,2.7868202752680524,2.6562713945750547,2.690906858570263,74782400
2015-01-23,2.658936023712158,2.7734994860450337,2.63229352941238,2.693571494977541,43659400
2015-01-26,2.6189723014831543,2.656272100486834,2.5736797791515764,2.608315252351259,33202100
2015-01-27,2.7015647888183594,2.7628427615710107,2.539044461965641,2.5896656390156747,58750400
2015-01-28,2.427145004272461,2.5417084655101423,2.384516810533066,2.5124016458353275,106337900
2015-01-29,2.3099169731140137,2.419151759524329,2.221996278974783,2.4111590384436776,111506300
2015-01-30,2.2113399505615234,2.221997000155965,2.1527260507500423,2.184697199533367,87497200
2015-02-02,2.341888904571533,2.341888904571533,2.166047456746602,2.2539681806590677,57585100
2015-02-03,2.6562721729278564,2.6642648964737297,2.4005027327030146,2.4005027327030146,98061700
2015-02-04,2.669593572616577,2.872077513494567,2.547037376095742,2.7441929192558363,117595000
2015-02-05,2.6189723014831543,2.7415284935419955,2.5843368282834716,2.626965024811052,78992700
2015-02-06,2.429809331893921,2.613643735150847,2.3632027156004995,2.6109794095189316,117747100
2015-02-09,2.504409074783325,2.5230591031295884,2.3232392220324893,2.3445533223561172,72534200
2015-02-10,2.3738601207733154,2.6109798018810637,2.368531722792843,2.456452449185624,75478700
2015-02-11,2.419152021408081,2.448458837932408,2.3472170157268972,2.3818522288538064,48681100
2015-02-12,2.5177295207977295,2.5417079383236927,2.469772939829827,2.491087032278678,61706000
2015-02-13,2.672257423400879,2.690907449081156,2.5736796599745744,2.5790083113358198,72282500
2015-02-18,2.6749227046966553,2.7548507250810204,2.666929978883471,2.706893862033567,42896700
2015-02-19,2.587001323699951,2.656272274640952,2.571015621911985,2.653607948662273,38492400
2015-02-20,2.5683510303497314,2.637621713190729,2.53904395868233,2.6163076178421054,35272700
2015-02-23,2.5310513973236084,2.5550298196359154,2.5017445778774965,2.5443727712842317,41168500
2015-02-24,2.6376211643218994,2.6376211643218994,2.5550291255537703,2.5710145666967605,48578000
2015-02-25,2.504409074783325,2.504409074783325,2.3978385731651866,2.4244813256117803,96303900
2015-02-26,2.459115982055664,2.536379895549995,2.4404662120861684,2.5044084983393464,44179900
2015-02-27,2.5443732738494873,2.5683517008980195,2.424481392690951,2.477766644974287,46969600
2015-03-02,2.509737253189087,2.587000915799618,2.4697733861465627,2.5150656502221906,38009000
2015-03-03,2.549700975418091,2.6109791893648664,2.5363798565498863,2.5816721180530826,42133600
2015-03-04,2.469774007797241,2.517730609502299,2.4537883045061326,2.507073558669605,48308500
2015-03-05,2.461780071258545,2.4990798617021115,2.4404659778862317,2.480430093522346,52913800
2015-03-06,2.464445114135742,2.4910878656519344,2.4431310145564322,2.451123738377646,27181900
2015-03-09,2.3765244483947754,2.4457954007760496,2.3711957963266244,2.432474024689787,37625700
2015-03-10,2.2699530124664307,2.392508910521462,2.2672886875302747,2.35254505281517,72090500
2015-03-11,2.328566789627075,2.3525452074606856,2.2859386041824465,2.309917022016057,44035300
2015-03-12,2.2566328048706055,2.419152898473927,2.2486398259427967,2.389846071324386,63029900
2015-03-13,2.221996545791626,2.235317918581687,2.174039705381028,2.198018125586327,72933500
2015-03-16,2.235318660736084,2.2646254873372174,2.182033151884369,2.2619611610778043,53380500
2015-03-17,2.3605384826660156,2.3791885087377254,2.2166681959858585,2.2246611731954857,63896300
2015-03-18,2.4511237144470215,2.475102139760668,2.309917742591676,2.3578745932189697,65324600
2015-03-19,2.3765244483947754,2.459116522778197,2.357874674324477,2.4457954007760496,42857200
2015-03-20,2.4564521312713623,2.4910876029563127,2.3871811879014606,2.4191523338989347,65339300
2015-03-23,2.4857587814331055,2.5150655997370737,2.4511233121189253,2.477766059001853,34124600
2015-03-24,2.509737253189087,2.5177299757807776,2.4564520124376976,2.496415879480222,36392400
2015-03-25,2.6109797954559326,2.634958221519342,2.5390445172657046,2.571015667322212,84659600
2015-03-26,2.4857587814331055,2.6536074769937925,2.480430384506959,2.6429504290574344,58862000
2015-03-27,2.4937515258789062,2.5603581395901553,2.4431306112553464,2.477766080875284,51152500
2015-03-30,2.587001323699951,2.597658373530558,2.509737648907022,2.531051748568236,33372200
2015-03-31,2.573679208755493,2.6429501398025694,2.52305830011896,2.5523651152154754,46908300
2015-04-01,2.7335360050201416,2.7628428291292355,2.62962957649571,2.6456152786087435,59374600
2015-04-02,2.8480987548828125,2.8560917316493875,2.7095571273551275,2.7095571273551275,69001800
2015-04-06,2.853426694869995,2.928026014176319,2.8454339741796058,2.877405111025173,45227600
2015-04-07,2.909377098083496,2.9200341468130144,2.7868209106519903,2.824120708247347,61721500
2015-04-08,2.8161277770996094,3.018611960349322,2.794813679292701,2.9573339926754842,73904600
2015-04-09,3.085218667984009,3.090547319630576,2.818792183673928,2.8507633313010463,79280800
2015-04-10,3.1464974880218506,3.1784686417101597,3.0026271693823876,3.069233803087401,70021600
2015-04-13,3.269052743911743,3.396937321098633,3.170474731391763,3.1891247561279026,104809600
2015-04-14,3.3196728229522705,3.3942721408601852,3.1891239530924183,3.3756223749042076,87127100
2015-04-15,3.554129123687744,3.5647861722441236,3.322338127023423,3.3836160927015873,103042800
2015-04-16,3.4582154750823975,3.5514648416594023,3.3356595422204,3.530150744284787,109852700
2015-04-17,3.4502227306365967,3.527486396660221,3.335659521481342,3.359637690315641,71274400
2015-04-20,3.4821934700012207,3.5647857777358865,3.468872351343029,3.5248216595091573,52514600
2015-04-22,3.463543176651001,3.5408068219667785,3.372958160608225,3.514164080512781,65914800
2015-04-23,3.4289088249206543,3.5328152453427695,3.1678109920789588,3.277045810067182,182613700
2015-04-24,3.522158145904541,3.67135683280551,3.506172445265963,3.5141651685432063,106143700
2015-04-27,3.3356597423553467,3.495515482256085,3.3329954165026434,3.4502229590965183,53111300
2015-04-28,3.402266263961792,3.4289087594518346,3.2637243727108456,3.3996019381875606,60884300
2015-04-29,3.41558837890625,3.444895462785595,3.3383246875515336,3.3516460662163117,35821900
2015-04-30,3.4795303344726562,3.5035085069562997,3.4102593808511457,3.41825210501236,48515300
2015-05-04,3.674020528793335,3.6900062266916502,3.5434716366126082,3.546135961943002,55651100
2015-05-05,3.8445332050323486,3.8924897863973165,3.6420490710077367,3.650041792221227,76329800
2015-05-06,3.674020528793335,3.983075152765686,3.615406641944908,3.9297899165780477,72197500
2015-05-07,3.639385223388672,3.743291629132464,3.5514645162531786,3.6766850174186625,44978900
2015-05-08,3.599421977996826,3.753949323463558,3.559457851634262,3.7406279480093705,43687900
2015-05-11,3.6686923503875732,3.6846777951524685,3.578107316439624,3.6447139291561674,28040500
2015-05-12,3.6580352783203125,3.7459562463888543,3.631392784009794,3.6500425554355647,30765100
2015-05-13,3.724641799926758,3.764605921496162,3.6633638359047067,3.6953349807097866,45346800
2015-05-14,3.7033274173736572,3.7912481223183288,3.6660278783571623,3.75661290868417,49457700
2015-05-15,3.7406277656555176,3.761941863709524,3.6260642980521607,3.7086566185745067,54224100
2015-05-18,3.65004301071167,3.9031481356942686,3.602086413337396,3.900484063789778,82200400
2015-05-19,3.434237241744995,3.6207357173201347,3.4075944934839413,3.610078668832529,70521100
2015-05-20,3.4209141731262207,3.4955134755880395,3.364964632758868,3.399600086708558,43164900
2015-05-21,3.591428518295288,3.602085820495685,3.4262441454501764,3.4262441454501764,53682900
2015-05-22,3.4821934700012207,3.6367207840095164,3.442229605858543,3.6020855705973567,53753700
2015-05-25,3.4182515144348145,3.4662083592847486,3.3889446948510074,3.4582153824203754,24377600
2015-05-26,3.3010237216949463,3.426243967019608,3.293030745460904,3.410258522719635,44844200
2015-05-27,3.340986967086792,3.372958103843124,3.274380368656765,3.330329921501348,47223300
2015-05-28,3.370295286178589,3.4155878136933095,3.3036886579609557,3.3223386866390965,96419400
2015-05-29,3.2850379943847656,3.4049298419150893,3.277045272305158,3.386280072367988,75971600
2015-06-01,3.2930309772491455,3.3702946410282286,3.263724157913657,3.3116810023572514,40498000
2015-06-02,3.431572437286377,3.4502222060164196,3.3223376420091966,3.3436517360104,47041600
2015-06-03,3.407595157623291,3.4901874900625174,3.3889453826561646,3.4528876860441367,90062100
2015-06-05,3.348980665206909,3.4049302343812435,3.3090167961184207,3.3516449909018973,36719100
2015-06-08,3.348980665206909,3.402266162770338,3.322338170509278,3.3596377139027784,23667600
2015-06-09,3.463543176651001,3.508835684672389,3.34897974411643,3.3596367898812263,88228800
2015-06-10,3.484858989715576,3.580772448980395,3.442230785597878,3.543472897419479,45583600
2015-06-11,3.490186929702759,3.5008439785564005,3.423580310846478,3.4981796528219684,35341600
2015-06-12,3.468872547149658,3.474200944096895,3.418251378688544,3.426244101151432,30067700
2015-06-15,3.4662082195281982,3.4875223154723294,3.4369011470419686,3.4555511715561327,31713200
2015-06-16,3.5647857189178467,3.5914282098786874,3.4395652237413503,3.4742006906660854,49988000
2015-06-17,3.5008442401885986,3.62073611227309,3.495515588321503,3.5967576870393705,40920200
2015-06-18,3.583435297012329,3.583435297012329,3.5035073202216385,3.5381427853004053,26832100
2015-06-19,3.5035078525543213,3.5807715159053695,3.4901867328018534,3.5461362996480656,36247800
2015-06-22,3.5088374614715576,3.562122717278037,3.498180410310262,3.543472941266805,22567300
2015-06-23,3.455552101135254,3.578108312824924,3.4502234486737255,3.535480109469236,48007400
2015-06-24,3.522158145904541,3.556793618884718,3.47686562386001,3.4795299496471217,39613200
2015-06-25,3.356973648071289,3.5274864274987534,3.335659550642856,3.5248221017991783,48369000
2015-06-26,3.519493341445923,3.519493341445923,3.3676303494120896,3.3729587461775283,34536800
2015-06-29,3.4235804080963135,3.6207359445311025,3.3623021848841477,3.463544278911657,63175500
2015-06-30,3.3809502124786377,3.460878166942607,3.3702931688223723,3.43689975519502,32876500
2015-07-01,3.239746570587158,3.4235810189397395,3.199782692641366,3.410259641596429,62627200
2015-07-02,3.2903664112091064,3.3383229943609973,3.2397452487747307,3.290366411209106,37421500
2015-07-03,3.1331753730773926,3.27970998355862,3.1118612756347503,3.2637242834345965,31574500
2015-07-06,3.0665693283081055,3.12518298019048,3.0052910961421837,3.066569328308106,51206800
2015-07-07,3.1358389854431152,3.1571530780372616,2.8827336912405808,3.0266039432930825,72452800
2015-07-08,3.0532474517822266,3.194453414151596,3.018611979109723,3.095875647660973,44001500
2015-07-10,3.1464974880218506,3.191789765183848,3.1305117841356243,3.170475662724975,30885900
2015-07-13,3.1411681175231934,3.1784679153442803,3.0852185478336067,3.1624822151112184,29585400
2015-07-14,3.194453477859497,3.2184319020405225,3.085218660220686,3.114525481950776,37058500
2015-07-15,3.1385042667388916,3.2131038736698754,3.1225188181709123,3.186461120611078,33375100
2015-07-16,3.194453477859497,3.194453477859497,3.149160955314025,3.1678109819459865,26442500
2015-07-17,3.0399255752563477,3.1704744671066583,3.034597178693094,3.1491603726855484,39929900
2015-07-20,2.874741554260254,3.0745614035019324,2.8640845057973943,3.053247306576213,48763200
2015-07-21,2.858755350112915,2.994632884602622,2.824120139282863,2.9067121867761134,40357600
2015-07-22,2.760179042816162,2.856092766080909,2.752186317238822,2.826785682157052,30155200
2015-07-23,2.6962363719940186,2.813464183954354,2.6962363719940186,2.7228791258261307,50696500
2015-07-24,2.672257423400879,2.7255426665929243,2.6003224086126377,2.7095572206773517,45143700
2015-07-27,2.5310513973236084,2.661600303152753,2.531051397323608,2.653607580410009,54768800
2015-07-28,2.669593572616577,2.722878820216048,2.560358497432533,2.5816725964723215,72306100
2015-07-29,2.8507626056671143,2.8694126275988228,2.640285746800354,2.6669284900833485,88194700
2015-07-30,2.7761640548706055,2.912041626178753,2.728207205212647,2.885398875461198,47498400
2015-07-31,2.794813632965088,2.850763202301807,2.749521112355168,2.792149307262367,37462200
2015-08-03,2.672257423400879,2.773499512507806,2.6509433261240605,2.7601781381887744,41499600
2015-08-04,2.706892967224121,2.784156635435216,2.6909075208820123,2.701564569804781,30786900
2015-08-05,2.666928768157959,2.8107990379022896,2.666928768157959,2.7734992442337383,43759700
2015-08-06,2.7548491954803467,2.7681705671618864,2.594993243469931,2.626964383055208,60293400
2015-08-07,2.581672430038452,2.8107993610711,2.5790083583933017,2.730871367782597,65832700
2015-08-10,2.661599636077881,2.6722566817585967,2.5497005293883594,2.6136430575566654,51017800
2015-08-11,2.658936023712158,2.658936023712158,2.523058718389908,2.6083151066837242,45648700
2015-08-12,2.6163082122802734,2.6669293907976805,2.5763443379426287,2.6109798142745086,40039100
2015-08-13,2.5310513973236084,2.6562719060189486,2.531051397323608,2.6402862064493857,31405700
2015-08-14,2.477766275405884,2.579008366685635,2.477766275405884,2.560358340605097,28018600
2015-08-17,2.43780255317688,2.493752132467044,2.4298098287308934,2.451123929976277,33125100
2015-08-18,2.395174026489258,2.4511235982064123,2.349881503952318,2.4138240531177058,38013600
2015-08-19,2.328566789627075,2.4111590894890638,2.2992599756548997,2.3845163465441575,37036000
2015-08-20,2.315246343612671,2.387181625867715,2.280611119657422,2.3019252208994807,38857700
2015-08-21,2.2113399505615234,2.3019249991563293,2.208675624641887,2.2912679495618877,39848800
2015-08-24,2.102104663848877,2.1767041260639464,2.0061912329121143,2.0674693217538396,70881000
2015-08-25,2.0914480686187744,2.1926900454082525,2.0914480686187744,2.158054822859152,58283200
2015-08-26,2.1660473346710205,2.1660473346710205,2.0914478636223772,2.1500616339132743,43893300
2015-08-27,2.3765244483947754,2.379188774428851,2.1926900173894026,2.198018669457554,66820200
2015-08-28,2.4031670093536377,2.501744778013825,2.2939319374051217,2.3099176382535203,77260900
2015-08-31,2.4484591484069824,2.4751018970504517,2.2699536471984327,2.3205745647201264,76576400
2015-09-01,2.2886037826538086,2.421817038882001,2.2752824062141648,2.3312319839933706,52756400
2015-09-02,2.349881887435913,2.3552105399376657,2.219332950152615,2.3312321118480526,56050600
2015-09-03,2.333895444869995,2.4537872802119134,2.2752815627155356,2.379187955523346,56645400
2015-09-04,2.267289400100708,2.333896019933861,2.267289400100708,2.2912678238940973,35463400
2015-09-08,2.301924705505371,2.3418885728654075,2.2859390061109135,2.3179101508157567,29383000
2015-09-09,2.235318660736084,2.371195996872373,2.227325681957845,2.3472178227900655,38706300
2015-09-10,2.1234188079833984,2.1713755245442186,2.080790615484892,2.104769037286319,62858700
2015-09-11,2.0408265590667725,2.128747266926428,2.0221767889401976,2.1154260206991644,53647300
2015-09-14,2.0568125247955322,2.0834552764381664,1.9875417008340266,2.0514839998754164,52851400
2015-09-15,2.0381624698638916,2.096776235897448,2.0088555233260945,2.0381624698638916,35102900
2015-09-16,2.1687116622924805,2.1953541581322233,2.0621409166812277,2.070133767066788,66613400
2015-09-17,2.0941121578216553,2.1607186504440468,2.0941121578216553,2.1447332040116724,72887600
2015-09-18,2.024841547012329,2.0674698770308444,1.9981989201520483,2.0648055508237833,68097000
2015-09-21,1.9449131488800049,2.0461551040080623,1.944913148880005,2.0408265800539542,41063600
2015-09-22,1.856992244720459,1.9289273789740888,1.8143640546566866,1.9289273789740888,66720700
2015-09-23,1.817028522491455,1.907613433477818,1.785057250395407,1.854328191721134,64774800
2015-09-24,1.854327917098999,1.9022846275777252,1.7584143690995286,1.7610786943138004,56577300
2015-09-25,1.817028522491455,1.9235990060048234,1.8037071485312652,1.8969563851264812,44843100
2015-09-28,1.7157862186431885,1.798378396418864,1.7157862186431885,1.7957140711477029,37466900
2015-09-29,1.7557504177093506,1.809035659064187,1.7317719955786561,1.7424290438496233,52387600
2015-09-30,1.9289276599884033,1.934256311564703,1.8569925152549585,1.931591985776553,107779500
2015-10-01,1.8703138828277588,1.9875415491668431,1.8623210325364832,1.947577551794557,69296500
2015-10-02,2.0701334476470947,2.0861190189096095,1.8383424737775886,1.8623207671503472,88891400
2015-10-05,2.0834555625915527,2.1687121000650684,2.0648056592886386,2.104769665199414,68350300
2015-10-06,2.182032585144043,2.2219967064029293,2.0887834770414497,2.094112001134228,81259300
2015-10-07,2.2566328048706055,2.3711960412436404,2.203347549105921,2.267289856023542,116610600
2015-10-08,2.3312320709228516,2.355210498591519,2.2060115342554387,2.2539683895927736,68670000
2015-10-09,2.344552516937256,2.4164875172968006,2.2859386341407157,2.4031663997337955,71885200
2015-10-13,2.1660473346710205,2.256632379435363,2.1500616339132743,2.227325303726844,56100600
2015-10-14,2.1207544803619385,2.1926894873027547,2.102104583758228,2.150061297399448,75339100
2015-10-15,2.131411552429199,2.1500613222060565,2.0434908462182193,2.131411552429199,61444100
2015-10-16,2.1180906295776367,2.152726105155941,2.0807909550544155,2.128747679441414,42963800
2015-10-19,2.1180906295776367,2.1207549555646086,2.0674697062457215,2.1047693807689427,40096200
2015-10-20,2.144733190536499,2.182032734700416,2.123418965662477,2.1314118158704907,47938700
2015-10-21,2.064805269241333,2.147397591807989,2.054148219950548,2.1180905156952576,45394400
2015-10-22,2.13673996925354,2.1607181331616574,2.080790284924527,2.0834546100534386,46174500
2015-10-23,2.1287472248077393,2.2060108833400585,2.115425978844046,2.200682486588204,45715300
2015-10-26,2.0914480686187744,2.1660475469793967,2.0781268194043463,2.144733446602664,35069500
2015-10-27,2.024841547012329,2.0941125038911252,2.0115202971032216,2.0941125038911252,44085700
2015-10-28,2.1180906295776367,2.1180906295776367,2.094112330905165,2.096776529850082,4630900
2015-10-29,2.027505397796631,2.112761783758053,2.016848349551453,2.016848349551453,41336300
2015-10-30,2.054147481918335,2.072797374997535,2.008854975184566,2.0248405433773073,36951300
2015-11-03,2.259296178817749,2.259296178817749,2.070133515796365,2.088783413070938,60306200
2015-11-04,2.1527259349823,2.3045889470573395,2.1367404884923435,2.285939174791027,55661500
2015-11-05,2.1607189178466797,2.1767046203414755,2.0967766160357377,2.152726193641342,92690300
2015-11-06,2.0834555625915527,2.1527263960671004,2.059477133636673,2.1420693447631702,39680600
2015-11-09,2.107433557510376,2.1127620823861246,2.0221771594984,2.0861194580073823,36340400
2015-11-10,2.027505397796631,2.0488194942869864,2.0008627771836864,2.0248410722143184,34554300
2015-11-11,2.0568125247955322,2.0861194753771968,2.035498425115069,2.054148325856502,44596400
2015-11-12,2.01951265335083,2.062140848553367,2.0061914058710584,2.0568123241530496,41641400
2015-11-13,1.9369210004806519,2.014184689301203,1.9262639487152022,1.998199111653028,67000600
2015-11-16,2.0514838695526123,2.0514838695526123,1.9475775766900896,1.9475775766900896,56587800
2015-11-17,2.067470073699951,2.094112703094625,2.0354987913842644,2.078127125457821,52072800
2015-11-18,2.0834555625915527,2.1394050184161513,2.0754627105925687,2.080791236244534,38137700
2015-11-19,2.0887832641601562,2.1260829290081524,2.030169378071282,2.1207544054584386,51878600
2015-11-23,2.1527259349823,2.1580545865350125,2.0914478395886036,2.1047692143862946,47415800
2015-11-24,2.264625072479248,2.264625072479248,2.118090458149067,2.1447332076942236,63001700
2015-11-25,2.104769229888916,2.2246612228250586,2.104769229888916,2.206011196337289,54732800
2015-11-26,2.110097646713257,2.142068792380539,2.083455025323855,2.118090369609057,21697100
2015-11-27,2.024841547012329,2.0941125038911252,2.016848822475278,2.080791126939952,38334200
2015-11-30,2.0434911251068115,2.088783647104023,1.976884505003158,2.0088556521628207,72764300
2015-12-01,1.9955339431762695,2.067469202803134,1.9848768959075545,2.0434907829275124,35865600
2015-12-02,2.0035271644592285,2.022177064166156,1.958234641629581,2.0088556890837723,47713500
2015-12-03,2.1260838508605957,2.176704910052762,2.0754627916684294,2.1287480502696163,76680900
2015-12-04,2.0035271644592285,2.12341903203249,1.9768845413365088,2.12341903203249,63662600
2015-12-07,1.9156063795089722,2.0275055198622427,1.9049493306221885,2.024841194119525,47395000
2015-12-08,1.8996201753616333,1.9182699411993536,1.8516633442543482,1.9182699411993536,46590500
2015-12-09,2.0381624698638916,2.0834549889562948,1.9369203833093471,1.9555702814774065,82102800
2015-12-10,1.9848772287368774,2.0168485029460728,1.9475775570418692,2.0008629293624978,43458400
2015-12-11,1.9315922260284424,2.006191705828738,1.920935175634409,1.9342565521479818,50750600
2015-12-14,1.9209344387054443,1.9262629618582774,1.8836347766356143,1.9049488692469458,33538000
2015-12-15,1.9768844842910767,1.9902057319470112,1.9449133374663798,1.9555703864079454,34188900
2015-12-16,1.9422484636306763,1.9608983575366614,1.8889632339593032,1.9395842656681122,39840300
2015-12-17,1.9182707071304321,2.00352723099656,1.915606508250706,1.958234706662744,43789300
2015-12-18,1.8703138828277588,1.8916279808817658,1.8436712602602496,1.8703138828277586,60061600
2015-12-21,1.7690718173980713,1.8889638113697502,1.7637432928021333,1.8809709609548193,54032100
2015-12-22,1.8090357780456543,1.8170286282955932,1.7637432563941065,1.8010430548377605,40463400
2015-12-23,1.846335768699646,1.8756427219608656,1.830350192477726,1.8410072432923392,38789700
2015-12-28,1.7850573062896729,1.8383426767568825,1.7717360589544016,1.8383426767568825,28617600
2015-12-29,1.7823928594589233,1.8303495718640788,1.7797285341376252,1.8143640010623603,22441300
2015-12-30,1.7850573062896729,1.8010430063592648,1.7371005872070215,1.7744002576046392,30041600
2016-01-04,1.830349326133728,1.872977636257345,1.7450929599705076,1.750421482855709,45962100
2016-01-05,1.7797284126281738,1.864984911458547,1.7637428429178568,1.8436708185114576,29446700
2016-01-06,1.7051293849945068,1.7424290541636822,1.7051293849945068,1.7397648556011884,67507200
2016-01-07,1.6678298711776733,1.7131222672951913,1.619873022165403,1.649179971334896,57387900
2016-01-08,1.670493483543396,1.7184501886778938,1.6331938239943422,1.699800422424369,52100300
2016-01-11,1.6225372552871704,1.6784868245758344,1.6118802065695241,1.6704939745165788,51334000
2016-01-12,1.4733383655548096,1.630529889057225,1.4680098414876435,1.630529889057225,81627800
2016-01-13,1.4040675163269043,1.5292879035141806,1.3987389919155744,1.5186308546915208,70874300
2016-01-14,1.5159668922424316,1.5159668922424316,1.366768058433255,1.4147247856083986,76854200
2016-01-15,1.3774245977401733,1.449359725328054,1.374760272587059,1.4253813071180883,75571500
2016-01-18,1.2788468599319458,1.3880816508904188,1.2788468599319458,1.3827531276007863,46407200
2016-01-19,1.2415474653244019,1.3454538931318856,1.2362189403375095,1.3401253681449934,66529300
2016-01-20,1.1802692413330078,1.198919140362674,1.134976847190179,1.198919140362674,92914100
2016-01-21,1.1989190578460693,1.2442115759136463,1.1616193893959612,1.1642835879070945,87455300
2016-01-22,1.1749409437179565,1.2708545290343414,1.1722767445091486,1.2601974781149727,100576600
2016-01-26,1.1189910173416138,1.1482979618413407,1.0976769220843683,1.1269838665840952,71933300
2016-01-27,1.2175687551498413,1.2362185227836593,1.1083338392514177,1.1243194088126962,79437900
2016-01-28,1.2255618572235107,1.3667679561209094,1.158955233167428,1.244211757694353,131960900
2016-01-29,1.2895041704177856,1.29483269479794,1.204247653293273,1.2522043727146628,93013900
2016-02-01,1.2575329542160034,1.294832753613403,1.2415473803494241,1.2628614788381964,51910300
2016-02-02,1.145633578300476,1.2388827935012106,1.145633578300476,1.214904376691133,53610300
2016-02-03,1.1962546110153198,1.2042474598224653,1.124319479919098,1.1776048422020169,73786400
2016-02-04,1.2601971626281738,1.3161467294690765,1.1616194027816447,1.2149046440386777,91974200
2016-02-05,1.2095760107040405,1.2735184214813506,1.2069118124027494,1.2601970488488206,52704500
2016-02-10,1.1482981443405151,1.1749407676463874,1.1403054208697778,1.1456339455309523,45747400
2016-02-11,1.1269840002059937,1.1376410490981792,1.0976770522314616,1.1189911500158327,59451500
2016-02-12,1.1855978965759277,1.201583598674863,1.1456340224547619,1.1642837965000907,64027200
2016-02-15,1.2175687551498413,1.2255614764094738,1.2042473836611025,1.214904430035288,28490400
2016-02-16,1.1829336881637573,1.2362189379288586,1.1776051631872473,1.1989192630932877,80343900
2016-02-17,1.2468757629394531,1.2841755580880168,1.2015833723311118,1.2095760948329228,84473100
2016-02-18,1.2228976488113403,1.2974969960303633,1.2122405992086227,1.2495402728181342,65026900
2016-02-19,1.1882622241973877,1.2175691753619313,1.172276649119107,1.198919274249575,56031000
2016-02-22,1.342789649963379,1.342789649963379,1.2335548174716084,1.2442118681029,80150300
2016-02-23,1.3108184337615967,1.4067320117798268,1.2841758084904378,1.318811157821915,85037400
2016-02-24,1.2974966764450073,1.313482246911691,1.238882918067168,1.270854059000535,75039700
2016-02-25,1.3028258085250854,1.3534468688372936,1.276183178634997,1.281511704613015,70393700
2016-02-26,1.2974966764450073,1.3587747600883044,1.2868396294672184,1.3374606661327266,61396800
2016-02-29,1.3694316148757935,1.3934100307316235,1.3268034329472094,1.3534460466525744,84165000
2016-03-01,1.4147248268127441,1.4307104030033775,1.3587752466244944,1.4147248268127441,80939200
2016-03-02,1.5053097009658813,1.5053097009658813,1.3720964553413264,1.3880820295712268,88545800
2016-03-03,1.7504221200942993,1.7504221200942995,1.7504221200942995,1.7504221200942995,186772500
2016-03-04,1.9235988855361938,2.1047689502469136,1.7504217971514593,1.7504217971514593,175922100
2016-03-07,1.9635629653930664,2.0061912850708365,1.851663832682226,1.9315918209162648,85041400
2016-03-08,1.9902054071426392,2.0887832843271363,1.8862991333990053,1.9635627891368386,137169400
2016-03-09,2.024841547012329,2.0727984024029005,1.9608992425476552,2.05148417387261,84821900
2016-03-10,2.1180906295776367,2.1207549555646086,1.9475777047151412,2.0781267561094987,117672300
2016-03-11,2.155390501022339,2.1900259777235522,2.0434913467827625,2.1154264992164817,92331300
2016-03-14,1.9715561866760254,2.1846973170743156,1.9715561866760254,2.166047542801675,86084700
2016-03-15,1.7610790729522705,1.8543283157863992,1.747757698100804,1.8196928428062227,104913200
2016-03-16,1.926263451576233,1.9262634515762331,1.7077936926840385,1.7344364422636573,85533000
2016-03-17,2.1580541133880615,2.1820322778658547,2.05414771764815,2.1713752311810457,118294200
2016-03-18,2.1633825302124023,2.1767039022158015,2.056811935311265,2.1553898086439776,77182400
2016-03-21,2.14739727973938,2.2033468439062043,2.1127616840146435,2.1527256765683793,65837300
2016-03-22,2.1607189178466797,2.179368946437962,2.0594769399793553,2.091448090884826,84549700
2016-03-23,2.072798013687134,2.120754733042224,2.040826740408365,2.099440635551073,61437900
2016-03-24,2.0807900428771973,2.13141107105991,1.9502411757549374,2.00619072653362,52343300
2016-03-28,2.2486391067504883,2.259296154494934,2.10743316061557,2.1713754470822435,69818700
2016-03-29,2.261960029602051,2.357873694289974,2.1820320603901173,2.221996172038089,89050200
2016-03-30,2.2486391067504883,2.397838029256786,2.2060109157727066,2.3179100441314144,90059600
2016-03-31,2.214003801345825,2.214003801345825,2.214003801345825,2.214003801345825,737700
2016-04-01,2.2273247241973877,2.2273247241973877,2.2273247241973877,2.2273247241973877,374500
2016-04-04,2.0088553428649902,2.0088553428649902,2.0088553428649902,2.0088553428649902,865300
2016-04-05,2.078126907348633,2.078126907348633,2.078126907348633,2.078126907348633,684100
2016-04-06,2.01951265335083,2.01951265335083,2.01951265335083,2.01951265335083,457400
2016-04-07,2.0514838695526123,2.0514838695526123,2.0514838695526123,2.0514838695526123,324800
2016-04-08,2.2006826400756836,2.221996736737776,2.142068747212892,2.1660471694787646,84448200
2016-04-11,2.235318660736084,2.235318660736084,2.235318660736084,2.235318660736084,449600
2016-04-12,2.4084959030151367,2.4084959030151367,2.4084959030151367,2.4084959030151367,648900
2016-04-13,2.5283875465393066,2.5283875465393066,2.5283875465393066,2.5283875465393066,782300
2016-04-14,2.4404659271240234,2.602986203312503,2.4298088806595355,2.592328902763985,77355500
2016-04-15,2.581672430038452,2.61897222799551,2.416488046087059,2.4644448928769775,95590000
2016-04-18,2.461780071258545,2.5896648855764623,2.3685309762756814,2.5710148633126613,88873100
2016-04-19,2.5603578090667725,2.5603578090667725,2.5603578090667725,2.5603578090667725,370500
2016-04-20,2.5257222652435303,2.5683507046184815,2.4884227301559845,2.504408172598068,53295800
2016-04-22,2.597658634185791,2.645615490277683,2.475102421794173,2.4830951464481097,63322900
2016-04-25,2.4857587814331055,2.637621778047223,2.4857587814331055,2.587000863870539,56585400
2016-04-26,2.5763440132141113,2.5949937850098017,2.4884232974857357,2.5257228410771164,40460400
2016-04-27,2.7308709621429443,2.744192334726305,2.6029863951443986,2.624300489644156,86397900
2016-04-28,2.7255420684814453,2.808134367867561,2.685578208378373,2.7255420684814453,57741500
2016-04-29,2.7255420684814453,2.808134367867561,2.666928440874809,2.7255420684814453,53931300
2016-05-02,2.70955753326416,2.7601784566154413,2.6456152340570327,2.730871632999869,48618800
2016-05-03,2.605651617050171,2.6882439602725654,2.5870018396481496,2.666929856360495,47074700
2016-05-04,2.6429500579833984,2.704228011492927,2.624300290234243,2.624300290234243,43389500
2016-05-05,2.6136436462402344,2.7441925487541647,2.5576940802936825,2.7388638976716035,65074500
2016-05-06,2.685579299926758,2.6989006767369044,2.552366039993549,2.5656874168036956,45330900
2016-05-09,2.5257222652435303,2.677585492947483,2.3552095240798314,2.666928446624752,94688100
2016-05-10,2.7202136516571045,2.7202136516571045,2.5896647719583346,2.616307260462805,53055800
2016-05-11,2.7308709621429443,2.797477570975699,2.6616000279767076,2.768170754559544,74542300
2016-05-12,2.6083147525787354,2.789484807191516,2.6083147525787354,2.7708347842211127,67229100
2016-05-13,2.5203943252563477,2.680250303111519,2.5017445543374044,2.6456148327734295,70472200
2016-05-16,2.597658634185791,2.624301388477761,2.53638065503205,2.544373379685987,61487700
2016-05-17,2.5310513973236084,2.6322934837066416,2.5203943489719243,2.618972109746018,46379500
2016-05-18,2.4830949306488037,2.571015656453554,2.4697738087446583,2.4804308587184427,51929100
2016-05-19,2.387180805206299,2.464444459168211,2.3045885007236833,2.464444459168211,75430200
2016-05-20,2.3711957931518555,2.5203947477668303,2.3711957931518555,2.4511237954783023,65173100
2016-05-23,2.264625072479248,2.3099175942555603,2.243310974476759,2.2779464472518267,51330000
2016-05-24,2.272618055343628,2.3578747111777925,2.251303954906117,2.315246256218651,44823400
2016-05-25,2.3099169731140137,2.3818519710079196,2.288602880842929,2.3125812981689045,45512600
2016-05-27,2.1926894187927246,2.2832744465489716,2.1926894187927246,2.264624677569996,47488600
2016-05-30,2.232653856277466,2.29659614830313,2.147397466909914,2.179368612922746,32281900
2016-05-31,2.142068862915039,2.283274824449548,2.142068862915039,2.2273252541684654,58662600
2016-06-01,2.179368734359741,2.1980185070520597,2.094112213199554,2.1553903099929905,45884400
2016-06-02,2.216667890548706,2.2406463107054004,2.139404233423832,2.1820324229983763,52835100
2016-06-03,2.2832748889923096,2.3099176390541767,2.251303741368526,2.2672894422224656,45595300
2016-06-06,2.2539680004119873,2.3392243915494717,2.2513036746679194,2.3179102937651006,37117600
2016-06-07,2.2965962886810303,2.3232390390289517,2.2353183185985483,2.2433110420692857,34401600
2016-06-08,2.501744508743286,2.507072905729843,2.3445528593367913,2.3445528593367913,77194700
2016-06-09,2.4457952976226807,2.4990805456362684,2.4111598228928224,2.4724377945874223,46539900
2016-06-10,2.339224100112915,2.395173663347331,2.339224100112915,2.3898452666071304,38859900
2016-06-13,2.2965962886810303,2.3552101869959983,2.269953792417207,2.2859392393586813,37094100
2016-06-14,2.2113399505615234,2.336560473859291,2.1980185750474455,2.2912679495618877,66180300
2016-06-15,2.267289400100708,2.3152459936033964,2.2033471060410625,2.2113398292774957,84556900
2016-06-16,2.264625072479248,2.275282121480493,2.2060111759303576,2.2406466487054253,46834500
2016-06-17,2.384517192840576,2.384517192840576,2.3259032900093555,2.331231942123156,63144100
2016-06-20,2.4457952976226807,2.496416219714563,2.429809596176552,2.4564523472253983,63791500
2016-06-21,2.539044141769409,2.5417084674011226,2.381852486675386,2.4218166088988586,53703900
2016-06-22,2.4884228706359863,2.5976576651316665,2.4884228706359863,2.560357873854393,61983000
2016-06-23,2.5763440132141113,2.584336736257395,2.533715818204485,2.555029915709298,48031300
2016-06-24,2.464445114135742,2.485759213715052,2.3765243898500605,2.397838489429371,75974900
2016-06-27,2.339224100112915,2.4884230200993773,2.339224100112915,2.4564518774060042,58818400
2016-06-28,2.4511237144470215,2.4724378138182392,2.416488239447766,2.4244812172750523,45291700
2016-06-29,2.5310513973236084,2.549701168418036,2.4830945526989936,2.51240162622918,56093600
2016-06-30,2.509737253189087,2.5283870239310553,2.461780409470802,2.509737253189087,43741300
2016-07-01,2.6163082122802734,2.6243011904150952,2.4964163351832234,2.5257231594252216,49290800
2016-07-04,2.629629135131836,2.6775859793376195,2.6083150386146152,2.650943231649057,24505100
2016-07-05,2.4751017093658447,2.5763437908162223,2.459116010575127,2.5710151398579626,69691200
2016-07-06,2.5310513973236084,2.5363800485414876,2.3845167919249,2.4218165881978306,68781500
2016-07-07,2.547036647796631,2.6589355087171325,2.5363796013240103,2.5736791369361676,81610300
2016-07-08,2.6216368675231934,2.648279365752294,2.576344341041194,2.6243011935713385,42647600
2016-07-11,2.760179042816162,2.7628433693699974,2.6589369205279105,2.6642655736355807,66717300
2016-07-12,2.83744215965271,2.8774062876142534,2.818792385721124,2.8267851096797876,58174200
2016-07-13,2.8321127891540527,2.8321127891540527,2.7202136758227335,2.7894846039009837,64252100
2016-07-14,2.9120404720306396,2.9253615880256705,2.8401052260542703,2.9093761471980333,53059500
2016-07-15,2.9360191822052,2.9466762285218566,2.882733696537891,2.9067121142713748,51223500
2016-07-18,3.0772247314453125,3.127845631710642,2.896054712231301,2.9226974517924185,77358900
2016-07-19,3.1385042667388916,3.189125446733782,3.0639049138920313,3.066569240014736,53692000
2016-07-20,3.149160623550415,3.170474719669424,3.074561287133882,3.1491606235504146,49261200
2016-07-21,3.1571531295776367,3.194452665184293,3.1251817360804592,3.1358390366355384,37748600
2016-07-22,3.1811320781707764,3.189125055558478,3.122518435165518,3.154489582464048,33938400
2016-07-25,3.205110788345337,3.263724690668237,3.17313963819215,3.19178941226048,47192000
2016-07-26,3.165146589279175,3.21576750830456,3.1571538660823433,3.1837963614331444,38304800
2016-07-27,3.0665693283081055,3.207775313783471,3.066569328308106,3.19445393687052,51952100
2016-07-28,3.0479178428649902,3.0772249088889674,2.970654198583248,3.037260797242819,40663100
2016-07-29,3.162482500076294,3.191789323379587,3.0932115496313006,3.1331756767730004,60740000
2016-08-01,2.997297763824463,3.1891248918527713,2.98930504093114,3.178467843300314,52012300
2016-08-02,3.0266053676605225,3.0958763282335,2.95733466117169,3.0186126426972235,49134600
2016-08-03,3.1704747676849365,3.1704747676849365,3.018611767016076,3.0852183819177266,55695500
2016-08-04,3.199782133102417,3.229088954865569,3.1624823338805097,3.1784680347139256,63207500
2016-08-05,3.103868246078491,3.242410131198532,3.103868246078491,3.2290887570009774,54225900
2016-08-08,3.1731390953063965,3.189124794690087,3.117189528589585,3.141167950623086,41552000
2016-08-09,3.165146589279175,3.21576750830456,3.1305111166474524,3.175803638236313,33596200
2016-08-10,3.0798909664154053,3.189125809013977,3.0798909664154053,3.1837971561632403,41638400
2016-08-11,3.2237603664398193,3.2237603664398193,3.090547132356919,3.098539855258351,55881500
2016-08-12,3.197117567062378,3.3143450993910046,3.191788915823584,3.210438941075286,71281300
2016-08-15,3.279709815979004,3.2956952612021535,3.2157672728341935,3.2477384173645634,53568000
2016-08-16,3.3276665210723877,3.3463165465912494,3.2344174098143967,3.2797099296566508,48218700
2016-08-17,3.399601697921753,3.399601697921753,3.282373912981514,3.322338034518262,46809100
2016-08-18,3.431572437286377,3.4715363000176236,3.4049296927428507,3.410258343285173,44941100
2016-08-19,3.407595157623291,3.4422306354794747,3.38361673033177,3.415587882025756,33360000
2016-08-22,3.2903664112091064,3.364965738177409,3.2770450393009,3.364965738177409,43258900
2016-08-23,3.3756237030029297,3.426244625121352,3.3090170794299976,3.3250025268004024,61048000
2016-08-24,3.3036882877349854,3.386280609266202,3.2956955643881236,3.330331037669983,44694700
2016-08-25,3.3383238315582275,3.3676309079228246,3.2903672363796033,3.309017009277729,40290500
2016-08-26,3.343651294708252,3.436900380135297,3.3170085536810907,3.3809508272454663,50650500
2016-08-29,3.4289088249206543,3.4528872491783806,3.317009681107329,3.3303310561487427,36990100
2016-08-30,3.4875223636627197,3.524821905038319,3.455551219304747,3.4742009899925472,51893700
2016-08-31,3.4235804080963135,3.522158176313708,3.3862806090069912,3.4981797521908646,61016100
2016-09-01,3.463543176651001,3.4875215931427963,3.3996009020622227,3.455550455848407,45370000
2016-09-02,3.6154072284698486,3.6180715542324746,3.503508087280466,3.5221581135347564,57017000
2016-09-05,3.6846773624420166,3.711320106033466,3.658034618850567,3.6740203158222435,26292200
2016-09-06,3.724641799926758,3.724641799926758,3.604749943386691,3.6473781364601305,42086900
2016-09-08,3.7885849475860596,3.807234721507763,3.7193139957567127,3.7486208196456916,42797300
2016-09-09,3.599421977996826,3.735299550278157,3.599421977996826,3.7193138489163107,43155300
2016-09-12,3.7166500091552734,3.7166500091552734,3.5354801431668212,3.5488012662793404,44141000
2016-09-13,3.4662082195281982,3.690006481025641,3.447558195014034,3.6500423605673458,64134000
2016-09-14,3.4928510189056396,3.559457638096637,3.455551474772497,3.5035080678128354,43932500
2016-09-15,3.599421977996826,3.612743353451014,3.5061726039016134,3.5194939793558015,42169100
2016-09-16,3.506171941757202,3.575442877769805,3.5061719417572026,3.5541287827019357,44651900
2016-09-19,3.476865291595459,3.6074141936790025,3.468872569082036,3.575443049541241,51105500
2016-09-20,3.596757650375366,3.63139312490611,3.55146512630317,3.5834362749275255,52063100
2016-09-21,3.639385223388672,3.6473779456507915,3.570114286226144,3.623399778864433,61094100
2016-09-22,3.7299704551696777,3.7539488773206484,3.6873422620497616,3.7006636359207534,47574500
2016-09-23,3.6473782062530518,3.7246418711981266,3.6074143380030086,3.7246418711981266,53264300
2016-09-26,3.5701146125793457,3.6473782790668605,3.5674505409711497,3.6207357843963175,35545800
2016-09-27,3.495516538619995,3.5701159064513366,3.428909896678111,3.5701159064513366,58098200
2016-09-28,3.690006971359253,3.690006971359253,3.4955155024196585,3.543472351708564,69032100
2016-09-29,3.578108787536621,3.703329087986039,3.578108787536621,3.6766865843961103,53143200
2016-09-30,3.6154072284698486,3.6686927273860044,3.5807717558079837,3.604750179503436,39275000
2016-10-03,3.7219772338867188,3.7219772338867188,3.6287278833654786,3.642049255451947,34444500
2016-10-04,3.735299587249756,3.761942084337733,3.6846784108396196,3.724642283513638,39717400
2016-10-05,3.8844969272613525,3.9004826232047733,3.7725978179094604,3.7805905388391623,65242200
2016-10-06,4.023038864135742,4.023038864135742,3.895154056117943,3.9191324735015316,77003800
2016-10-07,4.065667629241943,4.097638772289956,3.988403970021563,4.057674652916896,71691000
2016-10-10,4.19088888168335,4.201546186007522,4.132275232405123,4.134939558486166,38724300
2016-10-11,4.1003031730651855,4.17223818272384,4.073660426326979,4.158916809354737,69314500
2016-10-13,4.19888162612915,4.214867073557085,4.0043901524725,4.047018351059134,58212500
2016-10-14,4.332094669342041,4.340087646762961,4.257495071251351,4.265488048672271,66150000
2016-10-17,4.5026068687438965,4.5026068687438965,4.281472937271015,4.326765453749466,75002000
2016-10-18,4.641148567199707,4.699762200580204,4.577206283102409,4.585198751009508,76995000
2016-10-19,4.694435119628906,4.739727644627935,4.619835517228089,4.721077362901568,65212400
2016-10-20,4.726405620574951,4.726405620574951,4.5878637311732895,4.611842154653122,62901500
2016-10-21,4.782354831695557,4.8196543709190856,4.657134078871237,4.70242659428614,47961800
2016-10-24,4.848962783813477,4.910240760398461,4.795677277463252,4.864948232451244,51678900
2016-10-25,4.795676231384277,4.872940147921731,4.718412314846824,4.854289869049555,57674100
2016-10-26,4.822319030761719,4.862282898154013,4.691770126257213,4.715748548326218,51424400
2016-10-27,4.81965446472168,4.926224941840255,4.81965446472168,4.824983115619638,43645900
2016-10-28,4.81965446472168,4.872939957365027,4.782354924772208,4.793011718400005,37689700
2016-10-31,4.7130842208862305,4.840968799758413,4.691770124407533,4.803669257962729,42059100
2016-11-01,4.491950511932373,4.76370512906412,4.412022264872777,4.76370512906412,68718800
2016-11-03,4.297458648681641,4.53724287326006,4.297458648681641,4.430671880928251,56998700
2016-11-04,4.260159969329834,4.417351655879662,4.238845868179091,4.388044576234294,61347700
2016-11-07,4.58519983291626,4.58519983291626,4.451986582572361,4.451986582572361,51625300
2016-11-08,4.539906024932861,4.657133273115581,4.4573134764161,4.555891466381773,56241000
2016-11-09,4.436000347137451,4.5558924544255435,4.212202339729165,4.222859387700988,111417100
2016-11-10,4.129610538482666,4.5772071168638275,4.129610538482666,4.555893018282258,94683900
2016-11-11,3.732635259628296,4.11895362694422,3.713985232182627,4.04435427941386,129811400
2016-11-14,3.7299704551696777,3.7779272994716195,3.5514647059169744,3.6766852137697823,86623000
2016-11-16,3.927125930786133,3.9857398227023038,3.777927256561059,3.8765050155522145,77406600
2016-11-17,3.807234048843384,4.081653227579267,3.807234048843384,4.036360709699627,51535300
2016-11-18,3.868511915206909,3.9138041748966894,3.7859196094769794,3.828547797950216,55041300
2016-11-21,4.1509246826171875,4.1509246826171875,3.9644261909397365,4.009718714443645,59122000
2016-11-22,4.244173049926758,4.284136912216116,4.0630029988357155,4.244173049926758,58636100
2016-11-23,4.2228593826293945,4.260158923443947,4.137602744873136,4.18822391324155,42490100
2016-11-24,4.1509246826171875,4.236181077879085,4.1509246826171875,4.236181077879085,14725000
2016-11-25,4.076324939727783,4.134938832803377,4.009718323895904,4.063003565744592,47630600
2016-11-28,4.118952751159668,4.145595496654843,4.049681816139454,4.049681816139454,38747500
2016-11-29,3.9058122634887695,4.097639405504241,3.887162490683133,4.0763253068452,54075900
2016-11-30,4.262823104858398,4.313444271515664,4.1589167002072145,4.236180358819411,82547300
2016-12-01,4.1136250495910645,4.3560733781035275,4.084318226051455,4.2628240014384176,66775400
2016-12-02,4.217531204223633,4.238845302530135,3.929790623001757,4.028368391190353,58381500
2016-12-05,4.172238349914551,4.286801809761955,4.142931530595387,4.265487713150914,47586500
2016-12-06,4.3027873039245605,4.316108932062475,4.193552494034431,4.262823435847125,63916700
2016-12-07,4.225523948669434,4.350744467408545,4.201545778517944,4.34275148994062,50247400
2016-12-08,4.182896137237549,4.262824140692354,4.1349395384319605,4.254831416572109,41104800
2016-12-09,4.1509246826171875,4.236181077879085,4.134939235547631,4.230852680217266,37161200
2016-12-12,4.156253814697266,4.249502944270651,4.124282408695049,4.206874741713203,35436700
2016-12-13,4.116288661956787,4.1802309499129,4.097638891490604,4.142931408980534,33455000
2016-12-14,3.927125930786133,4.121617377291763,3.9271259307861324,4.110960329132829,44215700
2016-12-15,3.9564340114593506,3.972419460727086,3.817892096023588,3.9377839818681455,43338800
2016-12-16,3.9324543476104736,4.033696426130338,3.932454347610474,3.969753886902386,37876200
2016-12-19,3.8258838653564453,3.9670900717731716,3.8232197938664494,3.964425746199104,39128600
2016-12-20,3.8232200145721436,3.8871623075365793,3.7566133958798353,3.8525268353264885,31810000
2016-12-21,3.8205554485321045,3.8578549900398484,3.740627460311971,3.849862267443056,32856800
2016-12-22,3.732635259628296,3.852527131680258,3.7326352596282963,3.852527131680258,42240500
2016-12-23,3.7939133644104004,3.8232204425293577,3.732635390314607,3.743292440334924,21776900
2016-12-26,3.8418688774108887,3.849861598619132,3.801905017285649,3.8152261346047114,5734300
2016-12-27,3.839205741882324,3.8765055425514223,3.799241869374372,3.8631841670207367,14949200
2016-12-28,3.937781810760498,3.945774785071551,3.8258827112457077,3.844532730554169,18979900
2016-12-29,3.961761236190796,3.9644255616408293,3.8685121321961535,3.956432839374788,18090600
2017-01-02,3.9058122634887695,3.91646931281829,3.8898268165365377,3.9004838658660583,7525700
2017-01-03,4.129610538482666,4.1695744098020855,3.9830759201713004,3.9830759201713004,39947800
2017-01-04,4.129610538482666,4.177567387333247,4.0789896178724625,4.116289163348161,37071700
2017-01-05,4.196218013763428,4.238846219598989,4.161582533000997,4.182896635918778,47586300
2017-01-06,4.172238349914551,4.2415092909424725,4.1296101566924674,4.2042094948311135,25592000
2017-01-09,4.084318161010742,4.156253436849855,4.084318161010742,4.129610685631493,25599000
2017-01-10,4.124281406402588,4.177566900733963,4.100303238854351,4.15625280463504,26239900
2017-01-11,4.172238349914551,4.177567001109348,4.068332192456741,4.166909952803827,34399300
2017-01-12,4.236181259155273,4.32943063602641,4.236181259155273,4.3027878843249106,49890300
2017-01-13,4.1775665283203125,4.249501532720437,4.148259458233853,4.2015449478150355,34450000
2017-01-16,4.196218013763428,4.196218013763428,4.150925481542107,4.182896635918778,20069600
2017-01-17,4.214867115020752,4.254831242151948,4.188224617684064,4.190888689558857,28663300
2017-01-18,4.206873893737793,4.244173690499141,4.185559796755331,4.209538219381621,24725200
2017-01-19,4.201544284820557,4.23085109619842,4.15092312852315,4.214865401029765,21677600
2017-01-20,4.262823104858398,4.313444271515664,4.21220219228519,4.220194914463264,34863500
2017-01-23,4.260159969329834,4.286802722810327,4.206874716452976,4.2468385925895875,25139100
2017-01-24,4.27347993850708,4.377386077694343,4.254829916688728,4.294794031370315,49710600
2017-01-26,4.209538459777832,4.313444879064232,4.209538459777832,4.30278757588031,37391900
2017-01-27,4.1615800857543945,4.228186681725016,4.140265995370515,4.190886896511228,23275300
2017-01-30,3.9537689685821533,4.137603126345181,3.953768968582153,4.1322747289164425,26779500
2017-01-31,4.001726150512695,4.094975273028495,3.9697547469302443,3.9937331725750274,30807200
2017-02-01,4.001726150512695,4.105632322861275,3.972419072909467,4.065668449509377,35977000
2017-02-02,3.967090606689453,4.070996777247921,3.95909762888949,3.9937331037703476,39306700
2017-02-03,4.086982250213623,4.086982250213623,3.9351192376842024,3.975083108112758,40213400
2017-02-06,3.985739231109619,4.121616765531137,3.9830749059443273,4.097638347211571,29686500
2017-02-07,3.9164698123931885,4.0390260223576835,3.9164698123931885,4.023040573366388,29163900
2017-02-08,4.023038864135742,4.023038864135742,3.801904965728903,3.935118169785265,58912900
2017-02-09,4.009718894958496,4.0603398184031425,3.98574046919057,4.044354370613933,33910300
2017-02-10,4.1509246826171875,4.164246057897884,4.033697139132078,4.049682586201634,44467000
2017-02-13,4.1615800857543945,4.238843726916956,4.1429303201895,4.201544195787167,36439100
2017-02-14,4.214867115020752,4.249502590234145,4.145596418678076,4.193553015517758,34417400
2017-02-15,4.220195293426514,4.276144607781197,4.204209593550833,4.238845064878075,47953300
2017-02-16,4.225523948669434,4.2814735205244325,4.196217126872661,4.220195551108246,37276900
2017-02-17,4.15891695022583,4.23618061348283,4.156252878729022,4.193552420525046,24866600
2017-02-20,4.241508960723877,4.257494404895589,4.169573699699006,4.193552120040629,33514000
2017-02-21,4.286801815032959,4.324101357106108,4.273480695197733,4.289466140633634,33685800
2017-02-22,4.182896137237549,4.268152792828596,4.148260660604329,4.262824140692354,45255400
2017-02-23,4.145596027374268,4.289466312481581,4.124281675799032,4.246837863415194,41208700
2017-02-24,4.04435396194458,4.121617629342806,4.023039864323282,4.089646482910859,30412200
2017-03-01,4.134940147399902,4.142932872697266,4.081654634526398,4.132275820939396,25661000
2017-03-02,4.025704383850098,4.116289435860864,3.993733233861141,4.113625109840756,38490800
2017-03-03,4.081653118133545,4.086981769074887,4.007053783543183,4.055010625679018,24516800
2017-03-06,4.023038864135742,4.121616604647367,4.007053167852009,4.025702935113013,23325000
2017-03-07,4.04435396194458,4.097639205997824,4.0283682616865635,4.04435396194458,30927300
2017-03-08,3.876505136489868,4.044353840792605,3.876505136489868,4.039025189504862,49300700
2017-03-09,3.8631844520568848,3.887162878964491,3.7752637227850787,3.8205562504807515,46467600
2017-03-10,3.8125627040863037,3.964425702975412,3.7939126793552407,3.9217975105913863,42454600
2017-03-13,3.828547716140747,3.836540437787677,3.7725981564441584,3.817890669250161,28295100
2017-03-14,3.6207358837127686,3.7566134487371188,3.620735883712769,3.748620471441035,67172700
2017-03-15,3.7832558155059814,3.7832558155059814,3.610078711991035,3.6926707752363486,55593200
2017-03-16,3.652707576751709,3.815227661475361,3.6447148523447432,3.7992422126614294,35362300
2017-03-17,3.506171941757202,3.6979990514520806,3.4768651245598963,3.679349281788709,81797400
2017-03-20,3.6233997344970703,3.642049504241675,3.4395653461308973,3.4582151158755026,52351600
2017-03-21,3.463543176651001,3.6313918380095545,3.4155863436674108,3.6260631880851495,46384300
2017-03-22,3.639385223388672,3.655370921996971,3.4715365313798046,3.5168290476719144,62807700
2017-03-23,3.6154072284698486,3.6820138480309534,3.575443358366822,3.591428804774397,36467200
2017-03-24,3.591428518295288,3.6686924347437495,3.5541289769301763,3.6500424099771243,30084700
2017-03-27,3.6686923503875732,3.6740207472811837,3.4688725122379425,3.5274861484879754,32021200
2017-03-28,3.7166500091552734,3.7592782129172626,3.6686934069651045,3.703328631958618,44850600
2017-03-29,3.849862575531006,3.8605196245409235,3.7113209384020776,3.740627759658328,43051400
2017-03-30,3.849862575531006,3.9004837488911823,3.8232200800482574,3.876505325097845,32928600
2017-03-31,3.8605196475982666,3.903147843892538,3.7992416789462746,3.8258841745881482,33553000
2017-04-03,3.908475637435913,3.9297897309039236,3.8711758468248774,3.8738401720293876,39427200
2017-04-04,3.9564340114593506,3.9670910623325524,3.8818344012628003,3.9084771554878732,24132000
2017-04-05,3.881834030151367,4.039025706066348,3.8631842564272545,4.009718882487869,49920900
2017-04-06,3.8711767196655273,3.9617617643709497,3.8418698980601644,3.8951551437445033,34602700
2017-04-07,3.9164698123931885,3.9697550658377234,3.8898273127129865,3.892491384822115,33024900
2017-04-10,3.9804108142852783,3.980410814285278,3.9164685310713567,3.969753767082958,37906000
2017-04-11,3.9111404418945312,3.9937325006825324,3.8765049722439255,3.9884041037046294,38593200
2017-04-12,3.9031476974487305,3.9511045435225194,3.8844979257907384,3.8898265771696403,42628900
2017-04-13,3.7512848377227783,3.913804899903797,3.751284837722778,3.9031478508113384,44572600
2017-04-17,3.8045694828033447,3.823219506335142,3.7219774288912872,3.767269943907855,46459500
2017-04-18,3.756613254547119,3.828548267904721,3.7166491323848274,3.7699343745171396,45349800
2017-04-19,3.6233997344970703,3.8045695433630846,3.610078361500614,3.7939124957827306,41014100
2017-04-20,3.6979992389678955,3.7033276359630243,3.6313926249823445,3.676685142819245,28227600
2017-04-24,3.7379634380340576,3.7725989108757583,3.7086566167452757,3.764606187630471,27546200
2017-04-25,3.8205554485321045,3.8205554485321045,3.676685171369493,3.703327664720157,32268100
2017-04-26,3.7299704551696777,3.860519360120439,3.7299704551696777,3.7725986482895935,37045000
2017-04-27,3.6580352783203125,3.7379632694200273,3.6127430125840228,3.727306220879004,29078500
2017-04-28,3.7219772338867188,3.756612699677921,3.647377651836111,3.6900060933296177,31061200
2017-05-02,3.7273056507110596,3.8205550017436702,3.6900061135652478,3.745955673368006,37830100
2017-05-03,3.7725987434387207,3.796577166194454,3.716649175036702,3.7406275977924355,38357600
2017-05-04,3.6233997344970703,3.729970210300608,3.6180710836648653,3.729970210300608,37695400
2017-05-05,3.7859201431274414,3.785920143127441,3.6393855340326344,3.647378256976982,32788100
2017-05-08,3.7512848377227783,3.823220109659944,3.7246420879495847,3.7646062126093747,36464300
2017-05-09,3.76727032661438,3.7939128208056876,3.740627578338994,3.769934398174656,28008600
2017-05-10,3.9244611263275146,3.929789776798767,3.812562261355646,3.8205549829784853,46271700
2017-05-11,3.9484403133392334,3.975083062710022,3.9004837201895373,3.964426013778524,29318000
2017-05-12,4.116288661956787,4.1509241314540315,4.089646169017106,4.1296100354686605,83518200
2017-05-15,4.1775665283203125,4.228187438521582,4.169573552432708,4.2015449478150355,46914700
2017-05-16,4.182896137237549,4.204210237614281,4.1349395384319605,4.201546165630278,34469300
2017-05-17,4.15891695022583,4.18822402344736,4.1322744566692515,4.145595830489577,30023400
2017-05-18,3.5035078525543213,3.729970445523293,3.3170093810949712,3.3170093810949712,142924900
2017-05-19,3.6287288665771484,3.7033282147565663,3.586100667617481,3.663364341752905,70983900
2017-05-22,3.5701146125793457,3.5994216870262505,3.463544125729009,3.5567934922861157,55014900
2017-05-23,3.5940918922424316,3.623398957365792,3.564785081203074,3.583434846947756,48520100
2017-05-24,3.7432925701141357,3.753949620503931,3.6473788625218604,3.663364565148614,54065800
2017-05-25,3.660698652267456,3.7805904807054884,3.6313918399198526,3.721976856010281,45030800
2017-05-26,3.6447136402130127,3.6740204560146634,3.5701140569440137,3.588764079803285,63326900
2017-05-29,3.6447136402130127,3.6447136402130127,3.6447136402130127,3.6447136402130127,0
2017-05-30,3.5594568252563477,3.6340564046551913,3.5594568252563477,3.610077986568708,34663800
2017-05-31,3.4528868198394775,3.546136179450467,3.450222494345663,3.5194934326804517,45628800
2017-06-01,3.41558837890625,3.5408089318205023,3.41558837890625,3.5061734489257446,42873400
2017-06-02,3.476865291595459,3.4768652915954594,3.3782875336496776,3.407594352254942,43192600
2017-06-05,3.511500835418701,3.5274862807831155,3.4422298946153775,3.452886942886345,31419400
2017-06-06,3.511500835418701,3.5514647029138104,3.4715367138395195,3.524821955194356,35558700
2017-06-07,3.4289088249206543,3.5541293437753936,3.4129233781382338,3.5381436429088775,44355600
2017-06-08,3.4209141731262207,3.452885302752714,3.3862787191765307,3.4049284812709977,27749200
2017-06-09,3.4235804080963135,3.490187028844615,3.4182517564760846,3.4528872297552926,30382100
2017-06-12,3.4369020462036133,3.47153752469517,3.402266821796189,3.4555520755969944,30680700
2017-06-13,3.4475579261779785,3.4688722745441103,3.40226566639158,3.4502222514842504,22891000
2017-06-14,3.362302303314209,3.474201450439496,3.359637977410249,3.4475586995681025,67382800
2017-06-15,3.362302303314209,3.362302303314209,3.362302303314209,3.362302303314209,0
2017-06-16,3.2717175483703613,3.3543098802039655,3.2530677735399873,3.351645554061305,73551400
2017-06-19,3.274380922317505,3.322337762602966,3.2557311529105153,3.279709573053246,45926200
2017-06-20,3.159817934036255,3.2317532049752655,3.133175438716839,3.2290888792180974,54014700
2017-06-21,3.101203441619873,3.229087993892518,3.0878820705704673,3.1837954847749512,58778300
2017-06-22,3.2077741622924805,3.2077741622924805,3.122517787188587,3.1331748340765735,42284600
2017-06-23,3.1784675121307373,3.237081146020164,3.1624818139255866,3.2264240985780814,33601000
2017-06-26,3.269052743911743,3.2770454664649065,3.2077745267799735,3.223760225970369,42731300
2017-06-27,3.2530670166015625,3.3250020271263585,3.2317529205879887,3.2877024861446373,45097600
2017-06-28,3.2184319496154785,3.282374245654014,3.19978217679193,3.269053124542393,32077400
2017-06-29,3.245074510574341,3.27704565672728,3.2210960874386156,3.2663886080096334,24380300
2017-06-30,3.2956955432891846,3.325002364762785,3.2477386953468446,3.2637243960223223,29687600
2017-07-03,3.2930309772491455,3.3063523511594854,3.2557314352010827,3.2717168806262316,31542500
2017-07-04,3.311681032180786,3.311681032180786,3.282373958497297,3.2877026097430497,12523500
2017-07-05,3.2530670166015625,3.3356593292172123,3.2290885950652752,3.2983595341514245,41958400
2017-07-06,3.2424111366271973,3.293032069373889,3.218432706453022,3.2717179656822126,51976900
2017-07-07,3.1784675121307373,3.2424097967832317,3.157153417246572,3.2317527493411493,42677000
2017-07-10,3.191789388656616,3.1997823666988903,3.1278470888231076,3.151825514781702,21748800
2017-07-11,3.2850379943847656,3.3170091367872483,3.170474543546162,3.183795916401543,45500900
2017-07-12,3.4475579261779785,3.4608792986252936,3.332994732932778,3.367630199662179,66332200
2017-07-13,3.4289088249206543,3.4742013476110047,3.410259052313132,3.4528872491783806,32983300
2017-07-14,3.476865291595459,3.479529617127956,3.439565496392704,3.4528868699711213,35977500
2017-07-17,3.434237241744995,3.476865435695418,3.428908590459153,3.471536784409576,28118700
2017-07-18,3.4475579261779785,3.4688722745441103,3.4182511100611217,3.4635436239315656,19300700
2017-07-19,3.524822235107422,3.53547953830878,3.4555515428872496,3.4635442662041744,36513700
2017-07-20,3.490186929702759,3.55679354855904,3.4715369036458212,3.5408078482365344,30114300
2017-07-21,3.3809502124786377,3.4741995350339288,3.3756218176924864,3.463542491377664,38738300
2017-07-24,3.431572437286377,3.4422294842869787,3.402265621555732,3.418251065014614,16250400
2017-07-25,3.522158145904541,3.5301508691817847,3.466208574795655,3.466208574795655,29930100
2017-07-26,3.4795303344726562,3.554129686173604,3.4582159799025516,3.5434726359306112,29333000
2017-07-27,3.463543176651001,3.508835684672389,3.463543176651001,3.4768645473779998,21825900
2017-07-28,3.4981789588928223,3.4981789588928227,3.43956507478291,3.458214843056231,20980200
2017-07-31,3.5408072471618652,3.5461358977261574,3.482193361374876,3.522157478354932,31397700
2017-08-01,3.495516538619995,3.548801801356668,3.4848594860726605,3.543473402125088,22999400
2017-08-02,3.599421977996826,3.6260644748210984,3.484858504808554,3.498179880262742,46342000
2017-08-03,3.546135902404785,3.6393850006465245,3.5461359024047847,3.6154065812436635,31300700
2017-08-04,3.5701146125793457,3.591428709949413,3.5328150692237696,3.572778938271625,21560500
2017-08-07,3.610078811645508,3.6287285837155743,3.551464915602899,3.55679356709954,29832200
2017-08-08,3.5940918922424316,3.6473771187158106,3.5860991717924255,3.5967562170871012,28907900
2017-08-09,3.6020851135253906,3.626063276517955,3.5807707673919684,3.5994207884982106,26980300
2017-08-10,3.514164686203003,3.6393851860849766,3.5035076386013917,3.623399741724588,56194400
2017-08-11,3.4502227306365967,3.516829348039172,3.447558404960314,3.5008439021496396,43025100
2017-08-14,3.484858989715576,3.5221587953606304,3.4395664593194875,3.4582162350999455,31607400
2017-08-15,3.5035078525543213,3.52748627464328,3.4768653589653127,3.4848580816336083,24737300
2017-08-16,3.4981789588928223,3.564785564536439,3.4901862373591186,3.5434714710572046,44946600
2017-08-17,3.476865291595459,3.532814857357559,3.468872569082036,3.4955150621548032,23503300
2017-08-18,3.6233997344970703,3.6233997344970703,3.5061719570291223,3.5061719570291223,66263500
2017-08-21,3.554129123687744,3.6393855121387824,3.5381434238111344,3.6340571149026326,40485900
2017-08-22,3.674020528793335,3.69533462326839,3.6340566651736177,3.6500421089878854,55240700
2017-08-23,3.6660284996032715,3.711321022442058,3.6367214235992944,3.6713568971868424,47679700
2017-08-24,3.6766858100891113,3.7006642361291275,3.6447146600637934,3.6713571580428344,32300600
2017-08-25,3.6979992389678955,3.71398468403735,3.679349468358843,3.6953349134282973,24185600
2017-08-28,3.6953353881835938,3.7379635859575195,3.666028565735045,3.711321089390866,27208100
2017-08-29,3.690006971359253,3.690006971359253,3.64471444793842,3.6660285467148004,27306400
2017-08-30,3.583435297012329,3.7033271351563486,3.5807709718330316,3.6740203204361763,58871700
2017-08-31,3.6367201805114746,3.6686915714209642,3.588763602315259,3.604749043685995,82909400
2017-09-01,3.735299587249756,3.7805918577077278,3.68201408490559,3.690007062707678,60260300
2017-09-04,3.775263547897339,3.7779278738934545,3.7139853204072466,3.7193139723994775,18139300
2017-09-05,3.839205741882324,3.903148039528689,3.791248891605498,3.881833940313234,56476800
2017-09-06,4.001726150512695,4.001726150512695,3.865848574581664,3.9031481219543402,68418200
2017-09-07,4.001726150512695,4.001726150512695,4.001726150512695,4.001726150512695,0
2017-09-08,3.919132709503174,4.036360224334988,3.9138040590597085,4.023039106394401,36337400
2017-09-11,3.9937336444854736,4.009719348165613,3.945777041613335,3.964426817503381,34915900
2017-09-12,3.961761236190796,4.039024895653355,3.959096910740762,3.9910680538889873,49702800
2017-09-13,4.00438928604126,4.023039309450679,3.945775652708945,3.9804108660034716,37010200
2017-09-14,4.007054328918457,4.065668226830487,4.001725931335961,4.0043900030851605,34413800
2017-09-15,4.007054328918457,4.041689802499016,3.993732953836073,4.015047052334248,47784700
2017-09-18,4.007054328918457,4.047018200081512,3.9910686280027767,4.001725931335961,47601200
2017-09-19,4.033697128295898,4.041689851809204,3.9750832296687553,4.02304007891679,35822100
2017-09-20,4.228187561035156,4.2308518864082245,4.015046358786702,4.063003199165718,80267000
2017-09-21,4.174903869628906,4.252167555464113,4.150925440562093,4.222860727762534,46258800
2017-09-22,4.180230140686035,4.209537207555583,4.1109594691853255,4.156251977907338,40928300
2017-09-25,4.220195293426514,4.252166439093796,4.182895496439311,4.206873919210793,36733200
2017-09-26,4.145596027374268,4.236180814669618,4.145596027374268,4.225523765924042,37874200
2017-09-27,4.078989505767822,4.188224321517244,4.025704006694268,4.1828956699762525,41819300
2017-09-28,4.086982250213623,4.129610446426506,4.05501110305396,4.094974973482516,33829000
2017-09-29,4.076324939727783,4.134938832803377,4.076324939727783,4.129610181576471,28638300
2017-10-02,4.102967739105225,4.102967739105225,4.012382948259811,4.04701816747724,29826200
2017-10-03,4.2574944496154785,4.2574944496154785,4.1349385293981955,4.156252624573728,50636700
2017-10-04,4.172238349914551,4.246837688053197,4.169574024317152,4.236180639747675,47798600
2017-10-05,4.236181259155273,4.2921310885452435,4.2228601373886345,4.23085286126544,55361300
2017-10-06,4.180230140686035,4.20154448662935,4.140266281970856,4.172237419759803,41741300
2017-10-09,4.233517169952393,4.233517169952393,4.153589169258627,4.158917567126686,27904700
2017-10-10,4.313443660736084,4.313443660736084,4.2654868262901715,4.297457710475419,47066600
2017-10-11,4.284137725830078,4.329430247204483,4.265487953764413,4.308116149391126,40422100
2017-10-12,4.284137725830078,4.284137725830078,4.284137725830078,4.284137725830078,0
2017-10-13,4.284137725830078,4.340087550195249,4.278809074334695,4.3241015957091,24210000
2017-10-16,4.29479455947876,4.332094099533936,4.262823162168523,4.305451353136759,44699700
2017-10-17,4.297458648681641,4.321437071139482,4.2814732030991305,4.300122974306751,25524800
2017-10-18,4.3054518699646,4.337423271112694,4.297458892635531,4.321437316454556,25706200
2017-10-19,4.3027873039245605,4.3054516295521434,4.2361806877394494,4.262823435847125,24672800
2017-10-20,4.321437835693359,4.3667303629971395,4.308116713379171,4.313445365572143,32417500
2017-10-23,4.316108226776123,4.340086645337951,4.294794133406505,4.340086645337951,29389900
2017-10-24,4.39870023727417,4.39870023727417,4.294794096510928,4.340086608053276,46249500
2017-10-25,4.454649448394775,4.457313773508516,4.382714702996007,4.404028795737875,37608200
2017-10-26,4.457314491271973,4.499942683620145,4.438664720640664,4.470636118985862,37848300
2017-10-27,4.537243366241455,4.553228813560819,4.436001014159664,4.4679724169665995,45640100
2017-10-30,4.470637321472168,4.57454350474791,4.459980016434516,4.521257995896196,55355600
2017-10-31,4.467971324920654,4.515928163325511,4.454649698603703,4.50260653700856,32249000
2017-11-01,4.5026068687438965,4.555892361601411,4.497278217824521,4.526585289712966,38876600
2017-11-02,4.5026068687438965,4.5026068687438965,4.5026068687438965,4.5026068687438965,0
2017-11-03,4.513265609741211,4.531915385737815,4.443994650205051,4.518593754191467,32605400
2017-11-06,4.643813133239746,4.646477458736234,4.523921026738428,4.542570797045715,46056100
2017-11-07,4.396036624908447,4.622499219340391,4.396036624908447,4.611841916935053,61098400
2017-11-08,4.515928745269775,4.515928745269775,4.398700959414487,4.446657803999294,41179600
2017-11-09,4.454649448394775,4.513263584560953,4.454649448394775,4.499941958992252,29399400
2017-11-10,4.454649448394775,4.478627866250384,4.398700145510394,4.451985123281036,35959400
2017-11-13,4.433335781097412,4.467971502731794,4.366729171366174,4.446657407944523,28697700
2017-11-14,4.08964729309082,4.433337248841999,4.070997263414454,4.433337248841999,88765600
2017-11-15,4.08964729309082,4.08964729309082,4.08964729309082,4.08964729309082,0
2017-11-16,4.212203025817871,4.273481252199975,4.124282048124574,4.161581849143424,42703800
2017-11-17,4.268153190612793,4.294795945608825,4.212203608388441,4.241510435616762,38376900
2017-11-20,4.268153190612793,4.268153190612793,4.268153190612793,4.268153190612793,0
2017-11-21,4.236181259155273,4.34541608378002,4.2228601373886345,4.3027878843249106,45817800
2017-11-22,4.292130470275879,4.326765686780967,4.244173625754874,4.286801819069512,37444900
2017-11-23,4.313443660736084,4.332093427872152,4.2468368050700835,4.257493851159839,15403600
2017-11-24,4.289466381072998,4.361401651818989,4.273480934741059,4.329430250986934,18790700
2017-11-27,4.228187561035156,4.268151679379021,4.204209140845648,4.265487354005953,28445800
2017-11-28,4.220195293426514,4.273480790289397,4.212202570530713,4.244173716197995,30429600
2017-11-29,4.084318161010742,4.241509834214043,4.081653835072085,4.228188458604862,45973000
2017-11-30,4.097639560699463,4.121617986120075,3.9937331352381795,4.076325461233165,52811400
2017-12-01,4.15891695022583,4.201545397267685,4.065667841651697,4.086981938130588,42703800
2017-12-04,4.124281406402588,4.209538044882347,4.118953009419891,4.169573924133816,43821500
2017-12-05,4.078989505767822,4.217531142740426,4.052346756231045,4.129610424986789,30228000
2017-12-06,4.134940147399902,4.1828967532682375,4.033698028658063,4.055012132173802,39238500
2017-12-07,4.065667629241943,4.1269455898962875,4.015046462186211,4.076324676924615,37281400
2017-12-08,4.08964729309082,4.17756802671724,4.08964729309082,4.13227549677828,39584500
2017-12-11,4.097639560699463,4.148260483410894,4.094975234745149,4.124282057990282,21281600
2017-12-12,4.126945972442627,4.126945972442627,4.0443539087670874,4.092310500742403,36201200
2017-12-13,4.04435396194458,4.177567199119734,4.02570393596288,4.169574221948682,46828900
2017-12-14,3.999061107635498,4.0789890940949896,3.9963967821339,4.023039528981752,37177300
2017-12-15,3.9830751419067383,4.060338797689184,3.983075141906738,4.009717886969946,55668300
2017-12-18,4.055010795593262,4.084317614746483,4.031032373520594,4.039025096183459,42760400
2017-12-19,4.033697128295898,4.0630039505674205,4.012383029537682,4.0443541776750065,22639700
2017-12-20,4.060338497161865,4.076324193833413,4.041688729448417,4.052345775868106,20149700
2017-12-21,4.225523948669434,4.228188274492076,4.076325259778832,4.078989585601474,47219400
2017-12-22,4.196218013763428,4.233517820911619,4.180232309533018,4.196218013763428,18708500
2017-12-25,4.196218013763428,4.196218013763428,4.196218013763428,4.196218013763428,0
2017-12-26,4.254830837249756,4.260159234576385,4.180231242004285,4.196216942152339,22173100
2017-12-27,4.276145935058594,4.300124365272765,4.257496157818309,4.260160484305252,23552200
2017-12-28,4.289466381072998,4.297458850154879,4.262823631740981,4.289466381072998,19011500
2017-12-29,4.289466381072998,4.289466381072998,4.289466381072998,4.289466381072998,0
2018-01-02,4.409358024597168,4.409358024597168,4.313444837702516,4.313444837702516,33461800
2018-01-03,4.449321746826172,4.454649889413093,4.361401042040654,4.393371930234603,55940900
2018-01-04,4.457314491271973,4.518592454251454,4.428007926637689,4.470636118985862,37064900
2018-01-05,4.483957290649414,4.491950267370651,4.41468635023645,4.449322074527004,26958200
2018-01-08,4.537243366241455,4.537243366241455,4.451986461479028,4.459979439222814,28400000
2018-01-09,4.537243366241455,4.571878586794779,4.518593084839288,4.537243366241455,35070900
2018-01-10,4.475964069366455,4.542570680566361,4.46797160125006,4.507935466336381,28547700
2018-01-11,4.595857620239258,4.6091787434074245,4.486622784121816,4.497279581022694,37921500
2018-01-12,4.609177589416504,4.6384846628508445,4.534578505282763,4.539907156483216,45912100
2018-01-15,4.622499465942383,4.64647788946545,4.569213967409305,4.614506488711968,28945400
2018-01-16,4.702427864074707,4.753049043953011,4.609178482667804,4.622500113250646,58618300
2018-01-17,4.891590595245361,4.891590595245361,4.745055718560811,4.774362795531363,58488900
2018-01-18,4.854290008544922,4.936882578562134,4.777026597955326,4.888925733563276,48575800
2018-01-19,4.864946365356445,4.907574550809255,4.8036684122890385,4.878267482747428,33470200
2018-01-22,4.920896053314209,4.920896053314209,4.819654231982519,4.864946746091771,33920000
2018-01-23,4.859618663787842,4.918232303185517,4.795676373126336,4.902246857562179,35567700
2018-01-24,5.152688026428223,5.229951439320106,4.907575651038787,4.907575651038787,89768200
2018-01-25,5.152688026428223,5.152688026428223,5.152688026428223,5.152688026428223,0
2018-01-26,5.309879302978516,5.323200422394835,5.088745366757954,5.227287244627449,81989500
2018-01-29,5.2885661125183105,5.34185110747516,5.21396650977686,5.240609261339394,55726200
2018-01-30,5.192652225494385,5.2672518255828535,5.158017005412575,5.2672518255828535,46203000
2018-01-31,5.248600482940674,5.309878435311555,5.243271832777628,5.259257275098717,41576600
2018-02-01,5.467072010040283,5.493714762200634,5.264587805057135,5.264587805057135,51950200
2018-02-02,5.320536136627197,5.440428244942297,5.2885652465219275,5.408456846668892,50657800
2018-02-05,5.072761058807373,5.320537289395865,5.072761058807373,5.235280886418976,62268600
2018-02-06,5.325864791870117,5.325864791870117,4.960860831901757,4.971517625889144,74146500
2018-02-07,5.179330825805664,5.387143151459951,5.15801672809322,5.320536532587542,61910300
2018-02-08,5.0754241943359375,5.259258606142514,5.008817574944819,5.208637433118175,51115100
2018-02-09,5.000824928283691,5.166009053934373,4.931553985596317,5.070095870971066,68727600
2018-02-14,5.12870979309082,5.158016868808017,5.051445869170281,5.064767498209092,43402800
2018-02-15,5.168673992156982,5.205974047666563,5.107396019190972,5.195316743758619,31978000
2018-02-16,5.174002647399902,5.216630846722331,5.14469556980265,5.184659443146399,34736300
2018-02-19,5.341852188110352,5.355173820670641,5.208638911517392,5.208638911517392,40925500
2018-02-20,5.445756435394287,5.5469982563884255,5.280571823261849,5.2965572669623775,67418700
2018-02-21,5.395135402679443,5.562983836057727,5.395135402679444,5.48572043280998,55678400
2018-02-22,5.525683879852295,5.546997973087125,5.472398900849254,5.4857200185579975,38170900
2018-02-23,5.626926422119141,5.632254564508483,5.493713207191935,5.581633908717167,55755600
2018-02-26,5.733497619628906,5.778790138775504,5.69619756916408,5.701526220397362,48160500
2018-02-27,5.728168487548828,5.821417843630919,5.685540297597263,5.720175511369869,42912500
2018-02-28,5.71751070022583,5.800103255887145,5.642911628232468,5.762803211722399,66229400
2018-03-01,5.60294771194458,5.7175106439741255,5.531012457657517,5.701525201299686,66380900
2018-03-02,5.730833530426025,5.730833530426025,5.464407055788841,5.515028228256994,52682900
2018-03-05,5.893353462219238,5.9066745818241015,5.6908692935828595,5.725504509456386,54242600
2018-03-06,5.834741115570068,6.029232367516468,5.824084318233648,5.994597140962734,57240800
2018-03-07,5.773461818695068,5.853389559106176,5.69353407828396,5.77879047023399,50956600
2018-03-08,5.781454563140869,5.829410900555064,5.680212220651862,5.821418431736778,36156800
2018-03-09,5.9652886390686035,5.9652886390686035,5.7521476613914375,5.80276883415283,45560000
2018-03-12,5.949304103851318,6.018575059246479,5.922661350519602,6.005253936664747,32363900
2018-03-13,5.890688896179199,6.0052523495093055,5.877367268950048,5.981273928664953,34732800
2018-03-14,5.962624549865723,5.978610504951809,5.885361132955752,5.941310451252469,31947600
2018-03-15,5.677546977996826,5.9093381914850545,5.677546977996826,5.874702471639373,81097800
2018-03-16,5.70952033996582,5.792112417939291,5.6562348333045955,5.720177136397113,57891900
2018-03-19,5.576305866241455,5.690869324878594,5.557656095424831,5.666890902923466,42218400
2018-03-20,5.637584686279297,5.704191311124911,5.624263564577462,5.642913338227319,30106800
2018-03-21,5.874703884124756,5.885361187614457,5.648241774818806,5.661562896012732,53106300
2018-03-22,5.786782264709473,5.872039154887822,5.749482724622029,5.8240823129650385,50033300
2018-03-23,5.794775009155273,5.890688689161981,5.736161375911231,5.757475470560711,52815800
2018-03-26,5.869375228881836,5.914667748428264,5.818754058055086,5.8800320232743255,30174900
2018-03-27,5.712184429168701,5.909339982567822,5.6935346550613595,5.898682678410351,43568100
2018-03-28,5.648240566253662,5.70418987309841,5.592290751240823,5.6642260098995765,38539300
2018-03-29,5.7041916847229,5.744155560614073,5.656234830386192,5.664227808831728,34318800
2018-04-02,5.5683135986328125,5.717512292333716,5.53367837815818,5.690870049584709,37275000
2018-04-03,5.5176920890808105,5.645577184117245,5.504370968511766,5.624263086305868,39245800
2018-04-04,5.429770469665527,5.488384610031334,5.357835719112725,5.411120700701168,58475700
2018-04-05,5.634919166564941,5.682876007601189,5.602948277986185,5.634919166564941,88599000
2018-04-06,5.669556140899658,5.669556140899658,5.5496640118296625,5.589627885463586,47908900
2018-04-09,5.469735145568848,5.7121831719388645,5.469735145568848,5.7095188464859055,44248900
2018-04-10,5.7015252113342285,5.730832279762328,5.53101246739196,5.570976328232422,58545100
2018-04-11,5.808096885681152,5.834739634511798,5.682876626795741,5.688205278195503,62378300
2018-04-12,5.776125907897949,5.845396850562339,5.77612590789795,5.805432981993542,36238700
2018-04-13,5.648240566253662,5.792110575403078,5.6109405201890725,5.765467830547826,43347800
2018-04-16,5.493714332580566,5.658898468354182,5.488385680931562,5.60827729402502,48474200
2018-04-17,5.60294771194458,5.616268829478602,5.493712922027807,5.515027014983079,36570400
2018-04-18,5.808096885681152,5.826747165580321,5.677547975395979,5.688205278195503,65237400
2018-04-19,5.91466760635376,5.967952593372572,5.842732340301812,5.880031882031796,62475200
2018-04-20,5.957295894622803,5.983938134474726,5.83473945699772,5.8773676505625785,61494800
2018-04-23,5.9892659187316895,5.989265918731689,5.845395913318338,5.885359775479375,37023300
2018-04-24,5.967955112457275,6.066533167712676,5.922662574880743,6.021240630136145,46710300
2018-04-25,5.789448261260986,5.896018769534767,5.773462812061986,5.8640478711367665,68160600
2018-04-26,6.029232025146484,6.029232025146485,5.853390559650201,5.861383538324856,56674700
2018-04-27,6.050545692443848,6.109159848847218,6.037224570443935,6.0851814227127905,37858300
2018-04-30,6.119816303253174,6.1331379326778075,6.029231255838469,6.055874006519535,23681500
2018-05-02,6.021238803863525,6.109159525649003,5.997260378997649,6.03988857694405,31778100
2018-05-03,5.981274604797363,6.031895269486019,5.8533895097817785,6.005253028352274,48855700
2018-05-04,5.933318138122559,6.031895656241671,5.933318138122559,5.981274988307298,33599400
2018-05-07,6.034559726715088,6.17310161956911,5.991931530170494,6.013245628442791,47815100
2018-05-08,6.103830337524414,6.1677726288254515,5.999924177681247,6.143794206066542,81198700
2018-05-09,6.602047443389893,6.607375586044476,6.186421826245696,6.207735921368363,118032300
2018-05-10,6.860481262207031,7.057636779247562,6.639347323402424,6.6979609609545365,126907200
2018-05-11,6.777889728546143,7.009680479351105,6.772561077036834,6.881795892136768,72996400
2018-05-14,6.99103307723999,7.054975392523997,6.876469571793013,6.887126878424523,66938700
2018-05-15,7.137564659118652,7.166871222324015,6.897780453641342,7.020336881792869,75230200
2018-05-16,7.297419548034668,7.334719592730643,7.150885218959558,7.1588781945732824,64486500
2018-05-17,6.9137654304504395,7.353368898175302,6.785880369520264,7.2867622967573515,112487000
2018-05-18,6.833837509155273,6.972379368254408,6.650003138741731,6.6633247645213,83206900
2018-05-21,6.6739821434021,7.004351377411192,6.644675580448085,6.9537302113370085,75971900
2018-05-22,6.596563816070557,6.751400693195098,6.447066756138424,6.623259846925976,88109900
2018-05-23,6.212143421173096,6.535163949938254,6.212143421173097,6.468424120770131,74622500
2018-05-24,5.3605427742004395,5.539405527255091,5.245750192648049,5.352533811818484,240343800
2018-05-25,5.285793304443359,5.678223754408855,5.248419169850225,5.512708784153953,131188100
2018-05-28,4.5142822265625,5.1256193362644265,4.5142822265625,5.1256193362644265,134504900
2018-05-29,5.152315616607666,5.189690274502896,4.698484994943364,4.805268640677047,181509800
2018-05-30,5.066886901855469,5.331176522197972,4.839971416960064,4.9093808893506825,125430000
2018-06-01,4.314062595367432,5.272446600434299,3.9776937891236606,5.221724186769855,216954700
2018-06-04,4.6797966957092285,4.709161872359654,4.551655845183501,4.615726525038593,93547600
2018-06-05,4.4288554191589355,4.751875970886184,4.4288554191589355,4.634414229813289,67006400
2018-06-06,4.359446048736572,4.452881920578769,4.236644740831643,4.396820193799636,69496800
2018-06-07,4.207278728485107,4.314062349170625,3.9857025246184845,4.271348900896418,118752700
2018-06-08,4.071128845214844,4.322070700212833,4.020406696213062,4.220626147617071,91461500
2018-06-11,4.113842487335205,4.217956698777322,4.039093959798208,4.137868863405863,44872500
2018-06-12,4.127191543579102,4.185922671614421,4.068460415543783,4.132530598168344,69592600
2018-06-13,4.049771785736084,4.137868316625907,3.934979228385998,4.116511597294567,72301200
2018-06-14,4.031085014343262,4.151216633002827,4.017737000138378,4.092485523256655,57324600
2018-06-15,3.9963815212249756,4.023077303338944,3.8629018468783114,4.0123989395749025,75239300
2018-06-18,3.8709115982055664,3.975025863879511,3.870911598205566,3.9429907639626838,47363800
2018-06-19,4.116513252258301,4.196601109244673,3.782814060308648,3.8068404428637876,97301500
2018-06-20,4.327409744262695,4.399488873064195,4.2179567332753365,4.228635094439388,88397300
2018-06-21,4.031085014343262,4.356775135226139,4.031085014343262,4.2953746263127455,67884300
2018-06-22,4.033756256103516,4.185923280200566,4.007060470091486,4.11384412332423,52184500
2018-06-25,4.191262245178223,4.215288630285521,4.0204084036904275,4.05778255421973,60347200
2018-06-26,4.282027244567871,4.303383967343433,4.145877691337282,4.244652597822311,59595900
2018-06-27,4.41817569732666,4.532968264441492,4.287365716646902,4.298044331813117,78095000
2018-06-28,4.431524276733398,4.556994958619856,4.359445146865156,4.463559106107441,94960700
2018-06-29,4.5890302658081055,4.5890302658081055,4.466228729555253,4.498264067894736,75735100
2018-07-02,4.663778781890869,4.6664484359896825,4.51161206254971,4.535638440254572,54545600
2018-07-03,4.671787738800049,4.775901702611424,4.661109122417111,4.735857909544315,57456700
2018-07-04,4.701153755187988,4.925399623150977,4.60237858343914,4.639752725038141,54211000
2018-07-05,4.7678937911987305,5.018835194494286,4.7118320671879275,4.965443634067035,76084700
2018-07-06,4.789249897003174,4.829293689434107,4.711831457010184,4.7972583499786925,33878700
2018-07-10,4.738528251647949,4.898703956357462,4.685136180349936,4.896034301874108,70886200
2018-07-11,4.647761821746826,4.826624590411889,4.618396132967867,4.669118547444841,85806300
2018-07-12,4.791919231414795,4.810606299357093,4.6771266607013535,4.703822690269384,49397900
2018-07-13,4.834633827209473,4.853320899605156,4.746537265069441,4.802598482256491,44951900
2018-07-16,4.773232460021973,4.7999284940963625,4.698484175635081,4.791920040303195,62798900
2018-07-17,4.882685661315918,4.912050836987385,4.727848784209832,4.749206016239172,40884300
2018-07-18,4.818615436553955,4.912051298727679,4.789250258122117,4.872007503277365,40643800
2018-07-19,4.912051677703857,4.912051677703857,4.735858556781179,4.7625545922025445,60404900
2018-07-20,5.149646282196045,5.200368193819527,5.053540749967015,5.117610935058178,98035200
2018-07-23,5.141636371612549,5.197697582303024,5.128288100602097,5.152314479236436,35231500
2018-07-24,5.248421669006348,5.304483406775525,5.213717171670867,5.224395282703077,39934600
2018-07-25,5.328508377075195,5.33918699547473,5.235073012002029,5.285794921846162,48759900
2018-07-26,5.181678771972656,5.325837004988146,5.171000667222067,5.325837004988146,48144300
2018-07-27,5.277785301208496,5.288463408064362,5.2190539313557,5.23240220140608,36509400
2018-07-30,5.309820652008057,5.3658823733520595,5.259098748392635,5.3258385776403365,37053900
2018-07-31,5.264437198638916,5.283124777303968,5.1976973738170935,5.237741676057751,38641200
2018-08-01,5.341856479644775,5.341856479644776,5.216385772560652,5.229733535949663,39141700
2018-08-02,5.448638916015625,5.547414074598546,5.3258378904532915,5.336515996979205,69008900
2018-08-03,5.635511875152588,5.75297361907378,5.630172566105842,5.712929819592259,86908000
2018-08-06,5.616824150085449,5.731616226146205,5.600806224806247,5.646189328061699,44528300
2018-08-07,5.528726100921631,5.728945548483079,5.491351966982497,5.694241068280224,69136700
2018-08-08,5.376559734344482,5.624831946125491,5.371220935726543,5.555422472248103,58211500
2018-08-09,5.429952621459961,5.432622275767963,5.285794343934804,5.408595896180437,51253100
2018-08-10,5.229732513427734,5.379229572729909,5.168331999148109,5.365881811950664,61789800
2018-08-13,5.349865436553955,5.349865436553955,5.144306621837095,5.205707148045653,58306700
2018-08-14,5.347187519073486,5.435504411654292,5.280280766801422,5.42747592807477,55180600
2018-08-15,5.098294258117676,5.264223226374134,5.098294258117676,5.256194232432401,65651700
2018-08-16,5.071533203125,5.178583929507079,5.023360248638532,5.170554933606625,51201600
2018-08-17,4.940395832061768,5.047447076334728,4.924338349604089,5.018007933113847,68328400
2018-08-20,4.913631439208984,4.9537753834888205,4.841372033230512,4.9163077702220335,56315600
2018-08-21,4.742351055145264,4.959129329194112,4.7236172436625905,4.889546236216985,68735300
2018-08-22,4.910955429077148,4.918983912182928,4.723616329586606,4.736997985526205,56623700
2018-08-23,4.803905487060547,4.956452815484197,4.785171165807731,4.910956199072051,56284100
2018-08-24,4.897574424743652,4.9350425559015605,4.830667667517876,4.9109560824636365,37893000
2018-08-27,5.0073018074035645,5.020683466036574,4.8975747589033,4.927013897437838,35428000
2018-08-28,4.910955429077148,5.044768925725257,4.9082790978892294,5.020682455491959,38079200
2018-08-29,5.165202617645264,5.1678789497923825,4.937720000179968,4.951101150457398,71434300
2018-08-30,5.0313873291015625,5.229431755678565,4.999272375383877,5.125056879951121,63981900
2018-08-31,5.154496669769287,5.19999328538218,5.0608271069829724,5.071532433225088,75767400
2018-09-03,5.084913730621338,5.119705021018777,5.020683302647405,5.082237398981833,25401600
2018-09-04,4.991244316101074,5.135763166258973,4.98321583139769,5.119705175936041,39759800
2018-09-05,5.018006801605225,5.031387948892953,4.8788406237974415,4.967157523087372,53967300
2018-09-06,5.0822367668151855,5.0902657607349955,4.945746932926429,5.082236766815185,54304300
2018-09-10,5.154496669769287,5.245489900995072,5.098294727914277,5.181259474916527,58578100
2018-09-11,4.9511003494262695,5.055474733986507,4.932366537885517,5.05012258101635,56495200
2018-09-12,5.071533203125,5.143792124396573,4.988568443528027,5.034065066047677,59695700
2018-09-13,5.0073018074035645,5.119705187630431,4.983215842780313,5.092942891280577,36808700
2018-09-14,5.028712272644043,5.074208378915963,4.945747523604738,5.031388093812221,55756300
2018-09-17,5.191965579986572,5.216052059554517,4.985892592775568,4.985892592775568,71289500
2018-09-18,5.419447898864746,5.419447898864745,5.2106986108472615,5.218727606314199,72959100
2018-09-19,5.347187519073486,5.475648360925929,5.307043569801849,5.333806372802278,60563700
2018-09-20,5.317749500274658,5.446210356744243,5.285634030928227,5.422123882348937,56206900
2018-09-21,5.390007495880127,5.432827774084018,5.339158734549244,5.392683827075118,58517300
2018-09-24,5.352541923522949,5.462268992118515,5.331131776247184,5.406067546941449,54332900
2018-09-25,5.373950958251953,5.392684769432592,5.226756290011444,5.27225290736074,54462300
2018-09-26,5.403390407562256,5.4328290366325085,5.344512128505552,5.416771556188907,60060800
2018-09-27,5.7432756423950195,5.7432756423950195,5.478324952087042,5.486353946505356,104177300
2018-09-28,5.644254684448242,5.871737785452611,5.62552087209343,5.654959501311806,91254600
2018-10-01,5.6201677322387695,5.716513628138014,5.566642121081844,5.687074490955898,56540400
2018-10-02,6.107248306274414,6.107248306274414,5.861031435859955,5.887794239038095,127231800
2018-10-03,6.366848468780518,6.8030803839321825,6.278531042471636,6.757583759981309,152189200
2018-10-04,6.428403377532959,6.562216934048841,6.21162504844732,6.275856004778166,99743300
2018-10-05,6.412343978881836,6.580949309022931,6.332056066739093,6.554186501489318,104693400
2018-10-08,7.1188788414001465,7.217900553045309,6.891395772074997,7.209872069130206,188109000
2018-10-09,7.177758693695068,7.225931653055413,7.033240326072214,7.086765439449568,90128800
2018-10-10,6.971683025360107,7.0626762446245674,6.864632329301328,7.041266105412811,82688000
2018-10-11,6.768289089202881,7.159024380462415,6.706734472936696,7.105498760350467,119307500
2018-10-15,6.896750450134277,6.990420036691125,6.837872161777194,6.931541748334042,92331900
2018-10-16,7.153670310974121,7.153670310974121,6.982389176998219,7.011828313322094,74144800
2018-10-17,7.078734397888184,7.126906829400893,7.027885124645996,7.076058066616701,80990300
2018-10-18,6.878015518188477,7.049296670054467,6.878015518188477,7.035915521486723,56268900
2018-10-19,6.936892032623291,7.04929539583197,6.878014274926557,7.035914249682986,61858300
2018-10-22,7.10014533996582,7.118879150525252,7.030562250417894,7.030562250417894,63678000
2018-10-23,7.011828422546387,7.0867636645991,6.90745353325317,6.998446764709794,77457300
2018-10-24,6.872662544250488,7.223253827567404,6.872662544250488,7.068030163083282,93377100
2018-10-25,7.043943405151367,7.129583973773819,6.875338599483172,7.006475783993558,79732200
2018-10-26,7.386507511138916,7.386507511138916,6.9904195551927115,7.13226158091961,110184900
2018-10-29,7.070705890655518,7.2981889598062315,6.950273527441013,7.1590227868601435,160890100
2018-10-30,7.493557453155518,7.493557453155518,7.070706731574352,7.14564248987082,107525500
2018-10-31,7.39185905456543,7.5818740075641795,7.306217973152541,7.5631401964750715,84131500
2018-11-01,7.311569690704346,7.498908798279359,7.255368264706642,7.429325715764582,98037100
2018-11-05,7.536376953125,7.536376953124999,7.335656685175026,7.359743158165666,60389900
2018-11-06,7.276778221130371,7.573843841904351,7.223252617328182,7.306216843809385,95344400
2018-11-07,7.0385918617248535,7.399888514728113,7.027887044173109,7.389183697176369,95817100
2018-11-08,6.784345626831055,7.233959139729682,6.784345626831055,7.172404532030459,119096300
2018-11-09,6.813785552978516,6.883368658517847,6.60503674681869,6.744202957897354,94206400
2018-11-12,6.778992176055908,6.936892153565261,6.768287361041688,6.835194113869108,63162600
2018-11-13,6.487280368804932,6.776317595270463,6.409668780913242,6.776317595270463,112776300
2018-11-14,6.717437267303467,6.741523736222536,6.398961019729738,6.487277902280341,104423900
2018-11-16,6.904778480529785,6.9690094291256335,6.736173644225586,6.795051418237276,100628900
2018-11-19,6.958302974700928,7.035915060592462,6.805755645005774,6.840546935277731,79946400
2018-11-21,6.736172676086426,6.819136916283199,6.69335239014886,6.717438864796,77228100
2018-11-22,6.75766658782959,6.814092699454506,6.736171048280595,6.792597159905512,31253600
2018-11-23,6.548086166381836,6.663624388105872,6.451355967967684,6.62332030959803,77961200
2018-11-26,6.515840530395508,6.714674365493864,6.462101434425573,6.663622275571826,62111600
2018-11-27,6.859772682189941,6.9054507804260075,6.521217456292203,6.548087016282988,90759000
2018-11-28,6.819468021392822,6.951128812851737,6.7307988330086745,6.851711595575342,92811300
2018-11-29,6.763041973114014,6.851711155807044,6.685120306129193,6.7066158500398,65584300
2018-11-30,6.8409647941589355,6.867834358716543,6.736174056128015,6.746922086948786,90874500
2018-12-03,6.969937801361084,7.128467650307386,6.9323202103013495,7.066667505171487,90530000
2018-12-04,6.80872106552124,7.074728652572697,6.80872106552124,7.05323310551281,66867500
2018-12-05,6.867834568023682,6.910825667628342,6.703931192966288,6.843652010434269,54183300
2018-12-06,6.607199668884277,6.7496079787493795,6.531965003060298,6.7146773968512266,99037200
2018-12-07,6.6555657386779785,6.8436516617415695,6.569583543849558,6.588392084906487,87994700
2018-12-10,6.298201084136963,6.690494924032746,6.298201084136963,6.655564854210969,73871100
2018-12-11,6.257896900177002,6.46747834076207,6.198783765657743,6.427174256995267,64017600
2018-12-12,6.26058292388916,6.421799759320708,6.233713878395729,6.378808671538187,63296400
2018-12-13,6.276705741882324,6.300888295810356,6.169227496649177,6.257897202714799,61946100
2018-12-14,6.193408489227295,6.268643139425093,6.16922594139565,6.201469509335886,45231700
2018-12-17,6.145045280456543,6.252523010138877,6.126236229329675,6.239087973619685,53832000
2018-12-18,5.911280155181885,6.126235592190825,5.911280155181886,6.120862090636241,74740000
2018-12-19,5.978454113006592,6.193409561510266,5.927402001801638,6.045627754725767,171157500
2018-12-20,5.7742438316345215,5.997260210916104,5.7366267715731,5.994573204841145,141767000
2018-12-21,5.790367603302002,5.905906346905199,5.709759439738668,5.750063521520335,90384300
2018-12-26,6.02565860748291,6.02565860748291,5.675458832680337,5.722708021267701,77104200
2018-12-27,6.022879600524902,6.109039704494653,5.91448461391388,5.981189261837695,74083700
2018-12-28,6.303593158721924,6.34528348308063,6.1368313311658635,6.145169608086099,61634700
2019-01-02,6.6871466636657715,6.726058102855455,6.1924204308097215,6.267462822566974,104534800
2019-01-03,6.851128101348877,6.898377282604579,6.614882195070371,6.6593519503555845,95206400
2019-01-04,6.870583534240723,6.931729845181726,6.801099475532346,6.9067155416370065,72119800
2019-01-07,6.978981018066406,7.204109284097806,6.865027171672646,6.906717512771579,121711900
2019-01-08,6.937289714813232,7.065140687025443,6.8844822000999475,7.0595818338593865,68761800
2019-01-09,7.081815719604492,7.087374571988115,6.9900967757600885,7.031787108394574,70177600
2019-01-10,7.020669460296631,7.062359790119651,6.9678614264561105,7.020669460296632,54763700
2019-01-11,6.945626735687256,7.001214197029916,6.903936404740921,6.990096492712857,53980700
2019-01-14,6.906716823577881,6.973421468704274,6.853908780723963,6.898378544141559,46577300
2019-01-15,6.901158332824707,6.981760114575322,6.865026846947089,6.901158332824708,53731500
2019-01-16,6.898378849029541,6.920613731721056,6.853909083646514,6.892819995826309,40425000
2019-01-17,6.992876052856445,7.031786958469498,6.8594667792219814,6.878922232028508,50359400
2019-01-18,7.0595808029174805,7.1040505615089815,7.026228749034524,7.070698507626025,67021300
2019-01-21,7.0957136154174805,7.095713615417481,6.976200926893916,7.034567292849295,45336500
2019-01-22,6.984537601470947,7.087374245343029,6.953964975012747,7.0206696101778885,61307000
2019-01-23,7.06791877746582,7.098491933978063,6.99287586427467,7.040125047011174,52931600
2019-01-24,7.09849214553833,7.09849214553833,7.037345830691468,7.0595807096936,40109000
2019-01-28,6.8844828605651855,7.0957145300471565,6.876144580016165,7.029009876019397,65079900
2019-01-29,7.051243782043457,7.1040512944936225,6.9789802843459015,7.017891194597896,59419200
2019-01-30,7.120728015899658,7.206888117763103,7.079037148110226,7.173535529555838,62607500
2019-01-31,7.109609603881836,7.215225150829103,7.104050751378992,7.190211374809012,63253600
2019-02-01,7.1707563400268555,7.18465347312311,7.051244176127593,7.087375661935012,47957400
2019-02-04,7.234680652618408,7.259694957093412,7.115167982375904,7.181872617602142,53874900
2019-02-05,7.248576641082764,7.254135492746139,7.173533733991018,7.201327462186621,40989100
2019-02-06,7.084595203399658,7.18187300041863,7.037346017997377,7.17075529556099,64527000
2019-02-07,6.973421096801758,7.184652726830748,6.853908415195229,7.115168658931266,55614100
2019-02-08,6.984537601470947,7.026228462305313,6.873363209529045,6.892818661853713,40153900
2019-02-11,6.903938293457031,6.99565725867913,6.820557608753838,6.99565725867913,39617300
2019-02-12,7.148521900177002,7.184653918344888,7.01233316812283,7.037347479124765,72467200
2019-02-13,7.240238666534424,7.2847084214595865,7.184651737938617,7.231900918811765,69042200
2019-02-14,7.490383148193359,7.490383148193359,7.226343463442108,7.273592653446393,81125500
2019-02-15,7.459808826446533,7.509837435152927,7.423676817882443,7.4653676785519805,63841800
2019-02-18,7.437573432922363,7.445911710502915,7.340295648301032,7.390324253541789,43379000
2019-02-19,7.609896659851074,7.615455513810038,7.459811313809485,7.465370167768449,58041900
2019-02-20,7.515395164489746,7.687715313044174,7.468145988894904,7.643245563086823,55114500
2019-02-21,7.615453720092773,7.640468026894838,7.454250704102449,7.554307931310708,46559400
2019-02-22,7.54041051864624,7.6988346325284445,7.54041051864624,7.657143769331295,36602000
2019-02-25,7.420899391174316,7.512618348587868,7.401443404953268,7.504280068778847,54190800
2019-02-26,7.387545108795166,7.543189252039156,7.384765682829218,7.43757371593963,46504200
2019-02-27,7.526514530181885,7.573763719545371,7.401442990654597,7.459809885807794,49131400
2019-02-28,7.5209574699401855,7.712733699552267,7.393107003613142,7.704395418222518,93065100
2019-03-01,7.420899391174316,7.573764143489762,7.401443404953268,7.543190980978105,41978700
2019-03-06,7.437573432922363,7.437573432922362,7.356971673340858,7.379206550101053,18423400
2019-03-07,7.440354824066162,7.4792657361440495,7.362532469788968,7.448692573727756,32835300
2019-03-08,7.412558078765869,7.434792952371852,7.2874865834064595,7.362529480622105,49564400
2019-03-11,7.712732315063477,7.721070594896445,7.507059516943021,7.50983894355401,66742800
2019-03-12,7.643247604370117,7.771098037112229,7.57376353523948,7.723849379019917,64287300
2019-03-13,7.810011863708496,7.818349615275213,7.648808795252972,7.668264255737365,61057200
2019-03-14,7.835023403167725,7.837802829412557,7.7572010586764515,7.823905698188391,42777800
2019-03-15,7.851700782775879,7.890611696662278,7.812789868889479,7.826686472385639,61041100
2019-03-18,7.987889766693115,8.001786900754695,7.854480460430696,7.879494771620082,91920600
2019-03-19,8.115739822387695,8.19912049674673,7.948977943548228,8.018462015554556,69423600
2019-03-20,8.051813125610352,8.226913263326281,8.032357672557767,8.115738867224847,68878000
2019-03-21,7.937859058380127,8.051812877132669,7.759980030107148,8.015681398310214,80121300
2019-03-22,7.504281997680664,7.821129290166061,7.504281997680664,7.765542334182101,104731100
2019-03-25,7.598777770996094,7.66826183947256,7.454250781335914,7.457030207689537,104772900
2019-03-26,7.957314968109131,7.971212099317397,7.704393011453526,7.7099518639368325,91549100
2019-03-27,7.598777770996094,7.840582032426229,7.598777770996094,7.840582032426229,66415400
2019-03-28,7.798892498016357,7.798892498016357,7.490383562791162,7.57376424147442,69412700
2019-03-29,7.798892498016357,7.9295228994406015,7.709952966055168,7.907288016450304,51587400
2019-04-01,7.7822160720825195,7.898949334368613,7.746084587858409,7.893390481373704,42289800
2019-04-02,7.862815856933594,7.865594752605204,7.743303198446308,7.8211250001617385,38460600
2019-04-03,7.654365062713623,7.937859652719737,7.654365062713624,7.929521903970985,55120900
2019-04-04,7.912843704223633,7.912843704223633,7.60711429746099,7.718288675385701,52248100
2019-04-05,7.9990057945251465,8.029578422798883,7.840581680213539,7.932301155398792,54708900
2019-04-08,8.129633903503418,8.168544802120707,8.054591001780443,8.076825876721928,55270000
2019-04-09,8.104620933532715,8.126855812124687,7.968432235891725,8.068489454616257,43863700
2019-04-10,7.9990057945251465,8.218575165384225,7.9990057945251465,8.213016312926692,62005200
2019-04-11,7.7822160720825195,7.976771685933142,7.746084587858409,7.976771685933142,56126400
2019-04-12,7.1790924072265625,7.495939522466265,7.1068289277625265,7.356971415063412,227307600
2019-04-15,7.206887722015381,7.38754619540404,7.101271640259849,7.323620979148593,117567200
2019-04-16,7.426455020904541,7.520953370649358,7.123504522626372,7.212444551302433,95149300
2019-04-17,7.434796333312988,7.5987787995228775,7.287489897360637,7.537633001830939,103988400
2019-04-18,7.671042442321777,7.751643698453052,7.573764625511106,7.6043377899685485,100942100
2019-04-22,7.626570701599121,7.751641693618326,7.593218118987878,7.6960547627613405,45321900
2019-04-23,7.693276882171631,7.782216413506564,7.693276882171631,7.704394058527786,52199500
2019-04-24,7.671042442321777,7.751643698453052,7.562646918391508,7.704394503437666,57704700
2019-04-25,7.726626873016357,7.801669781287461,7.62379076623413,7.629349617984867,55201700
2019-04-26,7.579078674316406,7.723707091933705,7.52623357355366,7.698675230019426,52616600
2019-04-29,7.612454414367676,7.681987243934269,7.604110283842065,7.662517606041176,27689800
2019-04-30,7.540140151977539,7.693112163690948,7.503982783795062,7.654173949180637,39570700
2019-05-02,7.434449195861816,7.459481054204247,7.376041880058367,7.453918301129633,37820300
2019-05-03,7.4678239822387695,7.52901266473423,7.46782398223877,7.481730332194433,33334800
2019-05-06,7.445574760437012,7.445574760437012,7.331540973979257,7.339884573163318,31715900
2019-05-07,7.328760147094727,7.414980704921241,7.264790072916776,7.412199328153498,52454400
2019-05-08,7.612454414367676,7.640267121799602,7.312072611859731,7.317634835050082,71780300
2019-05-09,7.462262153625488,7.542920478732092,7.409417062365758,7.537357725864055,46663300
2019-05-10,7.420543193817139,7.487294642382268,7.34822899191491,7.473388289532875,33336000
2019-05-13,7.203600883483887,7.3621356466382295,7.181350399716494,7.28982144177086,43146100
2019-05-14,7.231414318084717,7.29538439434936,7.189694726194445,7.27869666369193,34968600
2019-05-15,7.198038101196289,7.200819477967787,7.136849403703467,7.159099887382073,37053900
2019-05-16,7.028377532958984,7.242538744659781,7.020033403628831,7.167443172168336,46502200
2019-05-17,6.86428165435791,7.070098785245473,6.805873796265074,6.967189954554971,67291200
2019-05-20,7.097909927368164,7.097909927368163,6.853154119945382,6.864279625052454,54472000
2019-05-21,7.3676981925964355,7.3676981925964355,7.070097781658329,7.147974737896475,57846700
2019-05-22,7.339781761169434,7.390034667651119,7.247650101360432,7.353740813108175,48439300
2019-05-23,7.214147567749023,7.236482368508161,7.124808364712472,7.230898535192463,49527400
2019-05-24,7.2839436531066895,7.3593238029404,7.239274053020854,7.300694620012968,35915100
2019-05-27,7.325819492340088,7.40957537079311,7.3062766137854345,7.342570455029292,33892000
2019-05-28,7.482163906097412,7.482163906097412,7.295109781819798,7.295109781819798,60774600
2019-05-29,7.398409843444824,7.457038496036406,7.331405440838593,7.395617926773275,43124400
2019-05-30,7.300693511962891,7.498915298199697,7.256023918656705,7.401200363153585,71847200
2019-05-31,7.133182525634766,7.334196235197056,7.096888679465783,7.200187450491246,63137200
2019-06-03,7.2560248374938965,7.348155951917497,7.216939071527407,7.225314288518156,53470600
2019-06-04,7.314653396606445,7.362114908029215,7.267191885183673,7.339780110448122,37331100
2019-06-05,7.219728946685791,7.339778659643594,7.135973072934465,7.309068119351093,65282100
2019-06-06,7.33698844909668,7.434702859094122,7.18064432809358,7.306277901666857,87836900
2019-06-07,7.47099494934082,7.490537825350317,7.362112907285949,7.451452073331324,52235500
2019-06-10,7.440288066864014,7.507292474318449,7.403994212515079,7.426329014999891,39666800
2019-06-11,7.582669258117676,7.618963628819366,7.457035717232526,7.5072891335865855,52437000
2019-06-12,7.496121883392334,7.571502006714978,7.437492721084684,7.543583383354356,43392200
2019-06-13,7.588255405426025,7.64688405406444,7.560336773096657,7.579879655976129,48981600
2019-06-14,7.554754734039307,7.607800094810596,7.510085124706774,7.593841041583084,42802400
2019-06-17,7.56871223449707,7.658051428548087,7.526834021345005,7.560336485365937,49290000
2019-06-18,7.663633823394775,7.683176701863707,7.607796571337686,7.621755618100209,31332800
2019-06-19,7.683178901672363,7.702721785736714,7.599422999606166,7.6357173835859475,33286300
2019-06-21,7.895360469818115,7.926070490692715,7.803229342186913,7.803229342186913,58424700
2019-06-24,7.886984348297119,7.9232782012620016,7.850690495332235,7.906527233163107,27365000
2019-06-25,7.680386066436768,7.861856367120659,7.644091686797835,7.856272534483348,56472100
2019-06-26,7.725057601928711,7.797645846926498,7.683179911642528,7.69155513019753,48901500
2019-06-27,7.602215766906738,7.691554979771015,7.540795191188476,7.66084495816374,55219200
2019-06-28,7.652466773986816,7.708304030524075,7.568711421684471,7.663634438295685,40262000
2019-07-01,7.610589504241943,7.825562261135352,7.596629923110414,7.772516917842684,46759100
2019-07-02,7.487749099731445,7.610590771627775,7.440287580987658,7.610590771627775,57954200
2019-07-03,7.588255405426025,7.593839238392623,7.5072914249212195,7.549169639667082,29291800
2019-07-04,7.646883964538574,7.699929312092984,7.627341081887901,7.644092048087963,28577400
2019-07-05,7.649674892425537,7.702720233124923,7.574294755511179,7.613381048265038,27414700
2019-07-08,7.719472408294678,7.739015291485985,7.660843758720759,7.677594725384218,25318200
2019-07-10,7.836729049682617,7.892566306751605,7.808810421148125,7.817186169459537,50715800
2019-07-11,7.928861141204834,7.959571689678089,7.861856743857051,7.873024409666822,48206900
2019-07-12,7.965155601501465,8.02378425007281,7.931653136243825,7.96794751798157,40908900
2019-07-15,7.867440223693848,7.998657096048333,7.867440223693848,7.981906130589027,36592400
2019-07-16,7.769725799560547,7.9093184301904556,7.7055133172716594,7.895359380128915,54789300
2019-07-17,7.727848529815674,7.817187732992142,7.716680863166788,7.814395816329921,28923500
2019-07-18,7.680386066436768,7.764141425982074,7.658051268391112,7.750182376892386,35830700
2019-07-19,7.660842418670654,7.705512010295268,7.641299538897829,7.677593382404001,28418900
2019-07-22,7.674801349639893,7.747389568051792,7.638507506685706,7.711095725097606,22304400
2019-07-23,7.683178901672363,7.713888919843349,7.649676434345154,7.680386985019792,21124400
2019-07-24,7.635716438293457,7.716679881180253,7.621756856758777,7.7027208321491605,27939600
2019-07-25,7.5072922706604,7.677595467801912,7.484957468781488,7.669219717408439,26892300
2019-07-26,7.2979021072387695,7.482164325665351,7.286734974381433,7.482164325665351,75644000
2019-07-29,7.364907264709473,7.381658764485893,7.247649428792775,7.320237663646316,26493300
2019-07-30,7.325819492340088,7.395615791465856,7.309068529650885,7.356530034356547,38201600
2019-07-31,7.281149387359619,7.398407182878972,7.264398425857845,7.367696643039498,39890200
2019-08-01,7.328611850738525,7.415159117779591,7.024299925574242,7.342570898405184,91345800
2019-08-02,7.403993129730225,7.507291376426911,7.336988732074737,7.362115447758497,64112900
2019-08-05,7.133182525634766,7.29510994028018,7.124807309405387,7.202978834231989,48277000
2019-08-06,7.225313663482666,7.3202366861929455,7.169476935861286,7.230897495995877,44208100
2019-08-07,7.147141456604004,7.183435299470945,6.979630224710252,7.10247186576614,67698500
2019-08-08,7.356531620025635,7.356531620025635,7.21973090815274,7.2867353058555695,50256700
2019-08-09,7.33698844909668,7.451454357239624,7.286735019667369,7.3425717493082505,36641500
2019-08-12,7.161100387573242,7.236480520574864,7.130390377186428,7.236480520574864,36122000
2019-08-13,7.256770133972168,7.352438572284232,7.099197388860905,7.135776986960692,45330500
2019-08-14,7.011968612670898,7.141402767257759,6.9725757024380535,7.107637568969078,54401100
2019-08-15,6.817818641662598,7.034480778443858,6.792494467925136,7.031666921729886,53894500
2019-08-16,6.727778911590576,6.96976527742924,6.7221511968760925,6.955695990643031,56782000
2019-08-19,6.761541843414307,6.893789863922625,6.710893505482724,6.837513813623491,50699300
2019-08-20,6.758729934692383,6.806564430223231,6.663060943630685,6.727778044440555,37141700
2019-08-21,7.161102294921875,7.313046814403196,6.803750510245824,6.851585005333865,87840800
2019-08-22,7.096383094787598,7.237072692091234,7.079500493383864,7.1751694624853934,40808800
2019-08-23,6.831887722015381,7.1385911177675885,6.817818438864014,6.972577333399393,58032300
2019-08-26,6.741846084594727,6.9444394734169546,6.688384417378452,6.916301443115168,39688800
2019-08-27,6.848769664764404,6.983831549865479,6.699638497868494,6.800935180038412,70475200
2019-08-28,6.919114112854004,6.950065994545064,6.786866090817268,6.80937640385944,41981500
2019-08-29,7.1751708984375,7.1751708984375,6.944439998553956,7.006343240548364,61008800
2019-08-30,7.1751708984375,7.228633106384865,7.082315767101724,7.183612469172872,54958200
2019-09-02,7.118896007537842,7.197682403995462,7.104827257347175,7.144220187231776,19049900
2019-09-03,7.203307628631592,7.220190230361919,7.042921570472898,7.065431885009413,47829600
2019-09-04,7.389017581939697,7.419969464530233,7.315858928254566,7.360879555647229,56179000
2019-09-05,7.42559814453125,7.538150272499134,7.411529396879426,7.484688065383222,48586800
2019-09-06,7.462176322937012,7.557845291437863,7.372135067098146,7.428410583653328,48502200
2019-09-09,7.577542781829834,7.602866955572042,7.512825687461214,7.5268944343454205,37303000
2019-09-10,7.625377655029297,7.695722466354865,7.5353363824027,7.611308370751191,44109400
2019-09-11,7.560659408569336,7.695721296986516,7.549403982857119,7.695721296986516,51540400
2019-09-12,7.614123821258545,7.636634144126651,7.4959444920288805,7.557848282432496,41028300
2019-09-13,7.563474655151367,7.653516473723105,7.54659204897033,7.631006153252264,24709400
2019-09-16,7.8954997062683105,7.946148044960139,7.791389709346839,7.9123828436243855,167634600
2019-09-17,7.791390419006348,7.808273021211935,7.642259245573631,7.782948849559431,67414800
2019-09-18,7.65914249420166,7.735115015571162,7.65914249420166,7.701349808310246,40567100
2019-09-19,7.678838729858398,7.836410933724896,7.659141734772876,7.830783220843318,42155100
2019-09-20,7.597239017486572,7.718232169190742,7.597239017486572,7.695721852828683,51946900
2019-09-23,7.732299327850342,7.735113183903815,7.5747271456729885,7.597237457412611,32643100
2019-09-24,7.673211097717285,7.749183612353277,7.6394453567607625,7.715417871396754,36643400
2019-09-25,7.692906856536865,7.6957207127513,7.53533466534588,7.605679460642166,29038400
2019-09-26,7.7942047119140625,7.7942047119140625,7.66195613328186,7.709790622782986,33705900
2019-09-27,7.782948017120361,7.864548236314788,7.743555103957916,7.7519961358137595,31886800
2019-09-30,7.751998424530029,7.777322600950704,7.709791642725019,7.754812281542143,23143400
2019-10-01,7.740741729736328,7.802644959515606,7.698534957764629,7.766065900256993,32423200
2019-10-02,7.518450736999512,7.67039573646281,7.48749939527369,7.659140312789318,51261200
2019-10-03,7.5240797996521,7.543776257928722,7.394645624298162,7.526893656075651,46076300
2019-10-04,7.459364414215088,7.574729870466105,7.391833454703885,7.555033407694715,47951600
2019-10-07,7.363694667816162,7.484687825827289,7.343998207058687,7.419970729998925,26252500
2019-10-08,7.321485996246338,7.439665266919294,7.301789540582205,7.363692763624929,30418900
2019-10-09,7.462176322937012,7.515637983161203,7.358065785443186,7.414341838686587,35141400
2019-10-10,7.5240797996521,7.563472716205345,7.467804281245785,7.481873026675305,31056500
2019-10-11,7.6703972816467285,7.698535309810659,7.577542164387531,7.577542164387531,37055300
2019-10-14,7.684465408325195,7.6900931208422625,7.580355410200461,7.608493436097596,20809900
2019-10-15,7.7660675048828125,7.844853352391867,7.684467263747481,7.684467263747481,30455300
2019-10-16,7.858922004699707,7.870176894857499,7.698535928961067,7.7519975964150865,31381300
2019-10-17,7.782948017120361,7.878616980533321,7.763251560539139,7.858920523952098,31405400
2019-10-18,7.7660675048828125,7.875805242020901,7.766067504882813,7.84766720932981,36070900
2019-10-21,7.813901901245117,7.825156792167101,7.766067407277952,7.808274187439962,43337700
2019-10-22,8.039003372192383,8.069955254831697,7.8139002348743185,7.822341267093613,64228700
2019-10-23,8.145929336547852,8.182508402161242,8.00523971440843,8.027750032483205,45930600
2019-10-24,7.9686598777771,8.230342653131405,7.9433357036016305,8.202204622193296,60529900
2019-10-25,8.230341911315918,8.3147554598336,8.162810965164121,8.216273165459056,74476900
2019-10-28,8.32882308959961,8.345705688615299,8.193761224097814,8.221898710227912,37461800
2019-10-29,8.390727996826172,8.424493738331966,8.23315578873839,8.272548706588271,49994200
2019-10-30,8.463887214660645,8.466701071362484,8.292245712666464,8.376659803656779,63001200
2019-10-31,8.551114082336426,8.570810541309521,8.340079673301958,8.40198344343255,67070400
2019-11-01,8.562370300292969,8.787473476072405,8.396356506897522,8.607390935448857,101210200
2019-11-04,8.54267406463623,8.784659850804461,8.430121937091952,8.691804721262256,81023400
2019-11-05,8.34289264678955,8.610203084615616,8.323196189901182,8.556740889712763,92980900
2019-11-06,8.359774589538574,8.638340430342408,7.906754506694205,8.45544354691424,154003100
2019-11-07,8.694616317749023,8.742450798513143,8.31194100832424,8.441375169987047,96329000
2019-11-08,8.447002410888672,8.663664490300233,8.421678243856766,8.567995534110404,61567700
2019-11-11,8.567996978759766,8.567996978759766,8.38228674700531,8.399169348977104,30570500
2019-11-12,8.5031099319458,8.670226390334202,8.500277385502422,8.508775024832559,41655600
2019-11-13,8.469123840332031,8.534270817966505,8.386982116413185,8.483286579113381,41827700
2019-11-14,8.299173355102539,8.525772275055216,8.290676253522026,8.463457315447982,44595200
2019-11-18,8.236858367919922,8.454959631003577,8.234025820837303,8.412472505270516,54468100
2019-11-19,8.15188217163086,8.352988104240255,8.137719439596616,8.28500861123484,33740200
2019-11-21,8.454960823059082,8.454960823059082,8.18020966009241,8.194372397502296,53033100
2019-11-22,8.491783142089844,8.593752693817775,8.372818845158326,8.429468716174556,34786000
2019-11-25,8.420970916748047,8.525773014101945,8.392645981767004,8.474788239186708,29868400
2019-11-26,8.26801586151123,8.42096962249567,8.242523477971638,8.389812685033036,54147800
2019-11-27,8.307671546936035,8.398310904816519,8.253854225599552,8.313336641866861,33072500
2019-11-28,8.3643217086792,8.367154256243817,8.16038260605242,8.304839290328653,46602800
2019-11-29,8.256686210632324,8.37281794753763,8.217031629324117,8.352990656883525,37699000
2019-12-02,8.234025955200195,8.355822780474734,8.234025955200195,8.32749784943945,31353600
2019-12-03,8.20853328704834,8.26801569418799,8.137721232038773,8.262350600126481,29194000
2019-12-04,8.401141166687012,8.401141166687012,8.245354880244431,8.287842000160314,44960000
2019-12-05,8.51161003112793,8.60791448313547,8.361488798486258,8.395478287281163,50447000
2019-12-06,8.59658432006836,8.664563833850313,8.53426936057837,8.539934455123488,44348600
2019-12-09,8.556929588317871,8.633406747401429,8.531437742209862,8.582421974679058,34694100
2019-12-10,8.622075080871582,8.622075080871582,8.46912079848887,8.525770652760922,27532700
2019-12-11,8.610746383666992,8.698553186752443,8.57109180296772,8.641903862932503,38458300
2019-12-12,8.772197723388672,8.794857560785015,8.633406151804417,8.678725826597107,47797800
2019-12-13,8.491783142089844,8.772198869088449,8.460626199258805,8.749539028732597,105004400
2019-12-16,8.330329895019531,8.545598601572522,8.330329895019531,8.511608578326012,68871000
2019-12-17,8.454960823059082,8.469123020215777,8.335996530082001,8.395478406443946,40679900
2019-12-18,8.650403022766113,8.658900125691117,8.412474416307692,8.42663661468486,64201600
2019-12-19,8.670228958129883,8.709883539575396,8.616411640273006,8.624909282119823,39696000
2019-12-20,8.571090698242188,8.667395130601891,8.503111194268232,8.667395130601891,93064900
2019-12-23,8.639071464538574,8.639071464538574,8.505944984002394,8.551264659940376,21970200
2019-12-26,8.755202293395996,8.760867387363835,8.639070568320783,8.664562950922962,24810500
2019-12-27,8.764375686645508,8.879242884506981,8.69832711634141,8.813194314202885,24995100
2019-12-30,8.666739463806152,8.818938313701908,8.65812421754165,8.772991429084692,22111600
2020-01-02,8.816064834594727,8.816064834594727,8.704068853016354,8.761502717811926,37774500
2020-01-03,8.74427318572998,8.971135812031719,8.74427318572998,8.867755069664877,71595600
2020-01-06,8.847655296325684,8.884987482589082,8.60069092724583,8.738531581764363,81844000
2020-01-07,8.813193321228027,8.86775489173357,8.750015958724852,8.850524950928133,32822000
2020-01-08,8.758631706237793,8.83616726591214,8.683967894817677,8.813193827608258,48215600
2020-01-09,8.729914665222168,8.793092030586749,8.686839537392661,8.750016355027274,36102700
2020-01-10,8.692584037780762,8.741402667687165,8.652380105797231,8.727043924932323,25397500
2020-01-13,8.709813117980957,8.738530052913996,8.675352686515316,8.715556614513561,30676800
2020-01-14,8.6150484085083,8.692583975640082,8.548999835498277,8.681096981518325,39796500
2020-01-15,8.485824584960938,8.594948865481374,8.482953383442652,8.586333617736024,34405700
2020-01-16,8.47720718383789,8.528897558379462,8.422645060962902,8.500180622775257,28997400
2020-01-17,8.57197380065918,8.57197380065918,8.48295178168708,8.534641615208582,34908000
2020-01-20,8.6150484085083,8.643765346082667,8.514539400863033,8.528898143515228,31241400
2020-01-21,8.505924224853516,8.597817981741793,8.485821986270459,8.557614052305674,28577400
2020-01-22,8.411160469055176,8.56048758119256,8.405416971122555,8.537514137192183,32491500
2020-01-23,8.514537811279297,8.546126491486794,8.27618820505072,8.353723757707346,53752100
2020-01-24,8.414031028747559,8.551872229969954,8.368084144250117,8.488694852988418,36898700
2020-01-27,8.04932689666748,8.22449917089982,7.945946143020188,8.221627422439617,66105300
2020-01-28,8.270444869995117,8.368082112781902,8.1613211827375,8.164192930787692,47259100
2020-01-29,8.284804344177246,8.35085291199294,8.233113970154534,8.327879473286178,42297500
2020-01-30,8.310649871826172,8.339366808319173,8.092401921301372,8.121118857794373,44266800
2020-01-31,8.169938087463379,8.28193354553475,8.129734154319005,8.221627919683211,55446700
2020-02-03,8.092402458190918,8.250344797786083,8.086658960965265,8.190039720106851,39452800
2020-02-04,8.221626281738281,8.339365761350948,8.201524593035854,8.227369777861814,57658400
2020-02-05,8.152706146240234,8.39105576317769,8.152706146240234,8.342237140540863,67994500
2020-02-06,8.379570960998535,8.474336476725021,8.075172720745288,8.241730310438204,126114000
2020-02-07,8.307777404785156,8.42838808943899,8.250343536767156,8.327879094272468,54514600
2020-02-10,8.365211486816406,8.365211486816406,8.224499099861871,8.296291167556838,45328100
2020-02-11,8.46572208404541,8.508797223221405,8.40254524976929,8.442748639969539,37518200
2020-02-12,8.652381896972656,8.695457586424482,8.50879772608029,8.511669475225755,64851000
2020-02-13,8.534642219543457,8.675354629730915,8.511668775997139,8.549000964091217,55277100
2020-02-14,8.44848918914795,8.603559745603336,8.425515753090487,8.57484336132895,30399900
2020-02-17,8.431259155273438,8.548998082224797,8.416900415566007,8.508794158773904,38684900
2020-02-18,8.543256759643555,8.549000256987604,8.313522343182136,8.345110483114297,33890900
2020-02-19,8.772990226745605,8.772990226745605,8.5461275835059,8.57771626774978,44181800
2020-02-20,8.592074394226074,8.870627410316919,8.54325576792871,8.844782222998903,73522900
2020-02-21,8.368084907531738,8.523156067652726,8.336496763889777,8.474337429955021,47805100
2020-02-26,7.526679515838623,7.865538136055495,7.474989691300934,7.76502968745724,89207100
2020-02-27,7.265357971191406,7.618575406203366,7.147619008764112,7.385968682425473,100112100
2020-02-28,7.276844501495361,7.340021328017712,7.07008353018854,7.225154121736145,89095300
2020-03-02,7.6185736656188965,7.681750481743913,7.317046682557331,7.322790178858684,71596400
2020-03-03,7.480733871459961,7.891384621265265,7.397455350664999,7.630061516430991,86855700
2020-03-04,7.721956729888916,7.736315475978039,7.535297412571591,7.727700228324565,42320500
2020-03-05,7.262485980987549,7.658777961850573,7.095927854673067,7.56114070394968,69722300
2020-03-06,6.556051254272461,6.929369767507939,6.475643945511444,6.920755070386031,138597600
2020-03-09,4.609050273895264,5.235077157464286,4.425262765959396,5.114466468448878,254813800
2020-03-10,5.0426740646362305,5.355687485312295,4.700944258579196,5.355687485312295,170478000
2020-03-11,4.551617622375488,4.919192692422681,4.307524460090987,4.795710784659989,132482400
2020-03-12,3.6183199882507324,3.9801517679838225,3.1818241253962407,3.922718173888489,151535900
2020-03-13,4.422390937805176,4.422390937805176,3.6470367180425782,4.336240681948764,174972600
2020-03-16,3.7590324878692627,4.049072490074428,3.603961641697241,3.7073421145235925,126432800
2020-03-17,3.733186960220337,3.974408315314507,3.7331869602203374,3.9054880063918764,149228500
2020-03-18,3.2421295642852783,3.523554594536974,3.121518876158121,3.3857136907352285,162515200
2020-03-19,3.5063250064849854,3.753289649593501,3.115776211225348,3.178953040989015,157065200
2020-03-20,3.446018695831299,3.8767710328102107,3.3972000757311585,3.764775326604308,149029900
2020-03-23,3.3024346828460693,3.4977091691207134,3.239257594839866,3.4776072065621677,107092400
2020-03-24,3.804980516433716,3.88825932432936,3.526427149114461,3.6097059570101058,114259200
2020-03-25,4.112249851226807,4.247219025064453,3.684369162142486,3.8021081179703167,158286200
2020-03-26,4.132351398468018,4.3620857895150955,3.965793828026388,4.135222872957359,130618400
2020-03-27,3.819338321685791,3.931333779802852,3.8049798523755203,3.819338321685791,101405900
2020-03-30,3.842311382293701,3.9456918581264255,3.6843687832616254,3.77626253955738,110947200
2020-03-31,4.017483711242676,4.175426301922295,3.905488270146114,3.905488270146114,156116500
2020-04-01,4.10650634765625,4.17829841571365,3.8250812984614413,3.86241320671509,114455000
2020-04-02,4.453979969024658,4.75263468739196,4.310395832877107,4.422391283798594,234951200
2020-04-03,4.405161380767822,4.698073152619924,4.287422431877666,4.6808426617603764,142898700
2020-04-06,4.5286431312561035,4.623408625512683,4.359213831262532,4.609049885334454,123934200
2020-04-07,4.709559917449951,4.901962696559599,4.692329973154625,4.769865544078674,140498900
2020-04-08,4.973755359649658,5.034060993426027,4.709560475644405,4.738277418026956,116151600
2020-04-09,4.830171585083008,5.367176643443738,4.738277800230515,5.151800379796897,185771300
2020-04-13,4.861759185791016,4.90770606788547,4.689458104071793,4.830170498952313,93724000
2020-04-14,4.804324626922607,4.968010439601136,4.7698647441113184,4.887603681221487,91017200
2020-04-15,4.7038164138793945,4.729661604153186,4.554489043435855,4.606179697848466,86749600
2020-04-16,4.514286041259766,4.812941081396809,4.459723907407441,4.787095888926239,115633300
2020-04-17,4.632023334503174,4.632023334503174,4.468337804000127,4.522899647501143,116733000
2020-04-20,4.580333709716797,4.689457681797281,4.405161169039307,4.4453645503192245,133739400
2020-04-22,4.810068130493164,4.810068130493164,4.5315148546122614,4.551616818102211,114967100
2020-04-23,4.867502689361572,5.005343335825501,4.772737176451367,4.939294761194457,94759000
2020-04-24,4.580333709716797,4.821555366721284,4.3879309528729165,4.792838431065632,161188800
2020-04-27,4.7239179611206055,4.746891399355011,4.5315149366437355,4.634895408698559,85944900
2020-04-28,4.953653335571289,4.953653335571289,4.775608742798795,4.8933482535269475,91613600
2020-04-29,5.226463317871094,5.306870091920451,5.03406053353431,5.111595558834751,94528400
2020-04-30,5.18338680267334,5.289639298414319,5.082878351238606,5.163285112386393,80263900
2020-05-04,4.990984916687012,5.059905792121307,4.933551584131867,5.005343660623354,60268400
2020-05-05,5.15179967880249,5.306870282708405,5.131697984567473,5.140312683393859,75043400
2020-05-06,4.962268829345703,5.186259771222451,4.962268829345703,5.131698184100228,67937500
2020-05-07,5.008213996887207,5.131696421262229,4.982368812821275,5.097235993264347,81265100
2020-05-08,5.3068695068359375,5.335586443428969,5.085749807118605,5.094365052415516,83232700
2020-05-11,5.212103366851807,5.436094787813664,5.200616922246808,5.255178492647949,65061500
2020-05-12,5.209232330322266,5.407378593326205,5.206360581846265,5.32122832996624,71837200
2020-05-13,5.0512895584106445,5.269537494012607,5.0311878685590115,5.243692307709088,87222300
2020-05-14,4.99672794342041,5.016829635307034,4.8014534261274475,4.99672794342041,119653200
2020-05-15,4.924935817718506,5.22359108729685,4.924935817718506,5.166157213076393,133733100
2020-05-18,5.324100971221924,5.324100971221925,5.146056369964306,5.19774675574007,116999500
2020-05-19,5.364304065704346,5.436096142498612,5.28676849131132,5.315485431575042,80131600
2020-05-20,5.542348384857178,5.582552322316389,5.473428053437234,5.482043300263517,74595100
2020-05-21,5.5107598304748535,5.677317422568988,5.476299393472934,5.599781850112219,81327000
2020-05-22,5.361432075500488,5.4274806517220835,5.269538308978261,5.398763712751373,71259400
2020-05-25,5.5940375328063965,5.617010971530715,5.530860713247017,5.5940375328063965,38033000
2020-05-26,5.648600101470947,5.76921080123556,5.550962842245784,5.737622115095058,68716900
2020-05-27,5.723263263702393,5.723263263702393,5.499271833336907,5.685931084776496,74790800
2020-05-28,5.6773152351379395,5.766337220475739,5.58542150217894,5.65434180189819,65023000
2020-05-29,5.841002464294434,5.8410024642944345,5.542347210366582,5.61413927551501,128832600
2020-06-01,5.838131427764893,5.904180004299105,5.743365912124048,5.786441046918966,86579500
2020-06-02,6.145400047302246,6.145400047302246,5.915665681091482,5.958740806289758,77235100
2020-06-03,6.16550350189209,6.291857713365177,6.148273556423517,6.277499516763047,86219700
2020-06-04,6.15401554107666,6.254524535769826,6.042020101471966,6.142528548435175,107401400
2020-06-05,6.3464202880859375,6.613486926222401,6.334933291820652,6.400982424885784,114137700
2020-06-08,6.469901084899902,6.487131027108654,6.320573458477422,6.475644033816161,82444400
2020-06-09,6.237296104431152,6.32919043268821,6.214322659299423,6.326318683580476,96488300
2020-06-10,6.145400047302246,6.288984163116457,6.030532864196864,6.286112415072581,102551100
2020-06-12,5.915666103363037,6.079351919438655,5.772081977299517,5.921409599860771,116746700
2020-06-15,5.9443840980529785,6.056379561078621,5.611268910006906,5.688803935631543,99931000
2020-06-16,6.136786460876465,6.291857049184252,6.079352585070597,6.191348040389001,94510600
2020-06-17,6.156888484954834,6.274627443746134,6.073609415320466,6.168374932097124,63268700
2020-06-18,6.202835559844971,6.25165419409449,6.053507908289962,6.082224848624399,56893300
2020-06-19,6.16550350189209,6.380879737304582,6.09371142342126,6.317702905433084,91139800
2020-06-22,6.016176223754883,6.202835512921557,6.001817479831246,6.202835512921557,45419000
2020-06-23,6.217192649841309,6.337803339600054,6.070736773153548,6.093710211787119,78950900
2020-06-24,6.030533313751221,6.19134738208686,5.947254257460459,6.171245692011152,65162400
2020-06-25,6.16550350189209,6.16550350189209,5.952999015346043,6.0046893994818555,47263500
2020-06-26,5.984586238861084,6.1655019912801,5.967356297614025,6.090838182236233,55499300
2020-06-29,6.220064640045166,6.220064640045165,6.010431935894623,6.059250563355845,59809600
2020-06-30,6.188474655151367,6.260266707056742,6.056377542555823,6.128169594461198,65010600
2020-07-01,6.234423637390137,6.389494784969495,6.179862053816725,6.24591063249827,78983900
2020-07-02,6.33493185043335,6.378006981167025,6.277498525365117,6.346418844084999,56345900
2020-07-03,6.311957836151123,6.36939170371996,6.260267464885161,6.303343139426766,24060000
2020-07-06,6.464157581329346,6.564666581611044,6.40672371038838,6.429697149218769,58070900
2020-07-07,6.383749485015869,6.452669793015362,6.357904301049819,6.415338164914356,46591300
2020-07-08,6.5043625831604,6.535951274822459,6.432570500459446,6.446929245637711,49136300
2020-07-09,6.357905864715576,6.550308643932491,6.3349324230656485,6.541693945645052,57151500
2020-07-10,6.464157581329346,6.50436096235003,6.334931645577165,6.3722638260077895,57428300
2020-07-13,6.363649368286133,6.5043617669958556,6.363649368286133,6.492875320024682,55425500
2020-07-14,6.5761518478393555,6.5933817869397515,6.27749719660297,6.355032196419698,89380500
2020-07-15,6.702507019042969,6.728352205439354,6.561794641845971,6.662303639195247,58390600
2020-07-16,6.5244622230529785,6.685276832001819,6.4670289036254935,6.650816402161368,69698700
2020-07-17,6.530206680297852,6.613485745158459,6.484259798902355,6.556051869549073,49927600
2020-07-20,6.530206680297852,6.579025310246821,6.467029855311551,6.518720233813993,48679800
2020-07-21,6.711123943328857,6.7771725261027855,6.64507481282482,6.647946561779787,101769600
2020-07-22,6.619226932525635,6.722607662011013,6.6077404890994185,6.691018984061618,43085500
2020-07-23,6.4815192222595215,6.671054080723473,6.472904349982779,6.650951981756253,64072100
2020-07-24,6.527464866638184,6.622232264410539,6.43844108030438,6.472902201194752,43380300
2020-07-27,6.6624369621276855,6.676795442908536,6.447056463969346,6.5676695648476535,56539600
2020-07-28,6.547566890716553,6.696897500117477,6.547566890716553,6.6164891317792325,48353000
2020-07-29,6.653823375701904,6.6767972799167055,6.582029856563015,6.6136191802612725,44011500
2020-07-30,6.553311824798584,6.58202933974748,6.461416215154946,6.58202933974748,57859000
2020-07-31,6.375263214111328,6.645206387995232,6.363775990844293,6.582028303249395,75397300
2020-08-03,6.260395050048828,6.475775621235019,6.237421144365278,6.472904362298053,63598500
2020-08-04,6.254649639129639,6.3321861993995565,6.102447228709221,6.162753503112592,63011900
2020-08-05,6.656694412231445,6.6854119261135265,6.383878851963198,6.383878851963198,137214700
2020-08-06,6.668180465698242,6.757204805183468,6.607874185151123,6.685411301061106,56375100
2020-08-07,6.54469633102417,6.579156907491193,6.475774082608151,6.564798425253431,56040200
2020-08-10,6.734231472015381,6.734231472015382,6.501620104726527,6.576285421020861,52390100
2020-08-11,6.627976417541504,6.857715416450351,6.622232805633538,6.808895810714599,66342300
2020-08-12,6.742846488952637,6.80028151742222,6.6279769797544965,6.708385910063708,67008500
2020-08-13,6.559053421020508,6.771562089929471,6.5217204987411295,6.734229715390964,44588200
2020-08-14,6.5102362632751465,6.5992600726259205,6.470032068292425,6.538953780151838,38422000
2020-08-17,6.490132808685303,6.559054506133064,6.360904283632648,6.513106707834557,52064300
2020-08-18,6.610745429992676,6.673923511071698,6.5389519319634095,6.584899726882866,49361300
2020-08-19,6.573413372039795,6.6968982925899425,6.533209183113139,6.590644208214927,51982100
2020-08-20,6.527464866638184,6.567669598967107,6.418338988010386,6.467158589756201,55251700
2020-08-21,6.478646278381348,6.498748373820019,6.4183399920653335,6.4729032137853135,38668300
2020-08-24,6.59638786315918,6.6423356682582835,6.547568251773751,6.564799089491697,51841900
2020-08-25,6.567671298980713,6.648079688970058,6.51597987813552,6.630849397935353,37981400
2020-08-26,6.381008625030518,6.576287110468732,6.329317744539067,6.541826523474432,69925300
2020-08-27,6.360904693603516,6.452800296123355,6.329315922575443,6.409724300909804,35489800
2020-08-28,6.472901344299316,6.472901344299316,6.335057426726812,6.389620632687994,31071000
2020-08-31,6.286239147186279,6.441313381510365,6.286239147186279,6.409724063909316,48539700
2020-09-01,6.567671298980713,6.573414364164898,6.352290743953123,6.37526464791309,66299700
2020-09-02,6.547566890716553,6.633719418174438,6.467158522378308,6.584899816937249,53618000
2020-09-03,6.570539951324463,6.63946218360562,6.481516177260853,6.493003398554666,87642400
2020-09-04,6.582028388977051,6.6136177056318814,6.484389180899357,6.605002288069393,52351100
2020-09-08,6.392494201660156,6.46141590559087,6.291983178024984,6.46141590559087,74490200
2020-09-09,6.527464866638184,6.538952089515286,6.458543172598374,6.458543172598374,42143500
2020-09-10,6.352288722991943,6.484388491799345,6.349416917442969,6.484388491799345,58350000
2020-09-11,6.283367156982422,6.392493588545313,6.246034776336776,6.3522894020437,71013700
2020-09-14,6.225931644439697,6.31208361478248,6.154138153240422,6.300596941015848,46453300
2020-09-15,6.2230610847473145,6.340802390063406,6.188599961067517,6.312084878287071,58546700
2020-09-16,6.240291595458984,6.314956909646182,6.202959212235885,6.274752720368844,50379500
2020-09-17,6.360904693603516,6.366648305696255,6.162754458331987,6.177113488563835,60432200
2020-09-18,6.217318534851074,6.3609055705184945,6.188601018169376,6.314957762924206,64243500
2020-09-21,6.001935958862305,6.162753231251309,5.976090257332175,6.113934181406496,73300000
2020-09-22,5.973219394683838,6.131165434269726,5.958860912785564,6.019167194047485,47207700
2020-09-23,5.809530735015869,6.0191676541030485,5.800915864314845,5.9732198512275305,57106300
2020-09-24,5.858351230621338,5.9473750436975825,5.760711997799223,5.812403420792236,76310000
2020-09-25,5.780812740325928,5.818145669394362,5.7061479776710025,5.786556352142759,40150400
2020-09-28,5.63722562789917,5.904297547329972,5.63722562789917,5.83824765587144,48797400
2020-09-29,5.545330047607422,5.703276083685256,5.5280997601639905,5.637225644293672,52878100
2020-09-30,5.631481647491455,5.754966540487066,5.5797902459825135,5.5998923359602415,69505000
2020-10-01,5.700404167175293,5.760710445927228,5.4936385309036275,5.640097340682407,77537300
2020-10-02,5.462050914764404,5.668816046914146,5.462050914764404,5.6659442404999885,85306000
2020-10-05,5.752096176147461,5.7894285600672735,5.5252284232977305,5.559689548850718,73288500
2020-10-06,5.723377704620361,5.944501808234529,5.723377704620361,5.878451374294341,77064600
2020-10-07,5.683174133300781,5.757838896680341,5.617123692248131,5.743480414739882,53521000
2020-10-08,5.869836807250977,5.912912798391757,5.703275906496601,5.754967314961915,78070400
2020-10-09,5.686046123504639,5.855478861371126,5.686046123504639,5.841120377582189,67962300
2020-10-13,5.780812740325928,5.780812740325928,5.665943242694153,5.717634653563694,55330600
2020-10-14,5.734865188598633,5.849735238925336,5.734865188598633,5.769326313244843,44584300
2020-10-15,5.671687126159668,5.6774307382515925,5.582663329698818,5.634354743044149,56952100
2020-10-16,5.551074028015137,5.660199919392513,5.548202221960338,5.648713242914315,49929000
2020-10-19,5.605636119842529,5.726249211174377,5.528099015184723,5.574046807335818,107419300
2020-10-20,5.795172214508057,5.821017921925863,5.625739487098438,5.648713388387487,68407700
2020-10-21,5.789428234100342,5.838247839702755,5.694660828841654,5.789428234100342,60594900
2020-10-22,5.984706878662109,5.984706878662109,5.757839130164577,5.77219816042828,98926900
2020-10-23,5.907169818878174,6.070858931371578,5.898554948372839,6.013424452952333,61711200
2020-10-26,5.815273761749268,5.895682682555262,5.752095676092317,5.8382476608737,58229100
2020-10-27,5.709019184112549,5.849734933645127,5.688917090676743,5.818145616679736,48978400
2020-10-28,5.361538887023926,5.582663010240622,5.361538887023925,5.556817305046931,79247400
2020-10-29,5.539586544036865,5.562560441385378,5.094466529765674,5.292616736734668,86794800
2020-10-30,5.439074993133545,5.6113794798654375,5.418972903433982,5.4965094568836,64185100
2020-11-03,5.642969608306885,5.714763116167636,5.551074005883682,5.602765419181982,66292400
2020-11-04,5.66307258605957,5.763583622288123,5.533844580400931,5.746353331081854,65777600
2020-11-05,5.711889743804932,5.740607248622492,5.663070149937332,5.729120575339976,40874800
2020-11-06,5.671687126159668,5.729122151596924,5.611380842417446,5.614252100722411,37273300
2020-11-09,6.205829620361328,6.515977483721985,6.0421405463294375,6.062242636439898,164904100
2020-11-10,6.627976417541504,6.648078511478405,6.263265277500352,6.286239177391237,163732600
2020-11-11,6.570539951324463,6.7083838681459165,6.432696582243868,6.705512062822463,93072900
2020-11-12,6.291983604431152,6.553311954948149,6.251779411348861,6.5303380520809755,77275000
2020-11-13,6.498749732971191,6.547569352564272,6.2862409617251735,6.3235739019828365,66065200
2020-11-16,6.688283920288086,6.785922593846223,6.6423355681405045,6.662438211841773,101583300
2020-11-17,6.8031535148620605,6.932381510939789,6.599259651030338,6.6193617472374715,94082100
2020-11-18,6.762948036193848,6.929508947960146,6.762948036193848,6.889304759936172,68540400
2020-11-19,6.8404860496521,6.874947177999678,6.711258050766052,6.7629489216758385,65382100
2020-11-23,7.208067893981934,7.208067893981934,6.903663591114354,6.906534849255465,125649000
2020-11-24,7.529703140258789,7.658931677503573,7.3631422187771856,7.3631422187771856,153293500
2020-11-25,7.5383172035217285,7.610110700698125,7.371756311982122,7.5239587231828144,73971200
2020-11-26,7.41483211517334,7.45216503950567,7.340166814249579,7.449293233961575,41935900
2020-11-27,7.322937965393066,7.483755273226373,7.308579482596542,7.443551083203298,49863500
2020-11-30,7.150633335113525,7.4320637568994,7.133403046445677,7.254016162602623,90207700
2020-12-01,7.351653575897217,7.4004731716068255,7.262629800570589,7.294218564095018,58866000
2020-12-02,7.44067907333374,7.610111794849673,7.2741181578466705,7.351655277402977,88093300
2020-12-03,7.650315761566162,7.722109266979482,7.480883044971452,7.509600556684974,62424500
2020-12-04,7.905900478363037,7.917387153626635,7.770928346764416,7.808261273788225,61652400
2020-12-07,7.753698348999023,7.980566082126137,7.6589309466431175,7.831235463946844,72664200
2020-12-08,7.656059741973877,7.79390314754457,7.598624715782253,7.699135737747093,46276700
2020-12-09,7.7364678382873535,7.745082707872257,7.581393612867737,7.6474435024764125,52448300
2020-12-10,7.9891815185546875,8.098307957940742,7.791031282215484,7.808262118586545,97537100
2020-12-11,7.917387008666992,7.994924119305175,7.834106834372632,7.894413110819487,48334300
2020-12-14,7.931746006011963,8.118408993757544,7.931746006011963,8.04948730048568,53159500
2020-12-15,7.997796058654785,8.03800024362454,7.931746169707062,7.931746169707062,47208200
2020-12-16,8.095434188842773,8.10979266792925,7.888668584455975,7.9977949973803115,59399200
2020-12-17,8.109794616699219,8.152870612050602,8.060975009236717,8.127024905291572,39297700
2020-12-18,8.069591522216797,8.132769620787558,8.046617618396423,8.069591522216797,44707900
2020-12-21,7.7594428062438965,7.894414409839862,7.615855784134606,7.808262415670696,99988800
2020-12-22,7.834107398986816,7.888670067968964,7.768056958641583,7.811133499483552,46513200
2020-12-23,8.02651596069336,8.112667967803683,7.854211398731609,7.877185303810435,49038900
2020-12-28,8.09256362915039,8.190202835642273,8.09256362915039,8.144255038203852,36313300
2020-12-29,8.11841106414795,8.164358871380324,8.03800212762076,8.149999839282039,29891100
2020-12-30,8.138511657714844,8.18158765056906,8.098307470749702,8.141383463603919,36968200
2021-01-04,8.302202224731445,8.37973935420067,8.193076320388178,8.227536901658235,74719700
2021-01-05,8.626708984375,8.666913177307062,8.109795350183543,8.299330185064763,95181100
2021-01-06,8.643939971923828,8.87367901827259,8.629580939188848,8.661170263464713,96562500
2021-01-07,8.902395248413086,8.945471244905592,8.71286042565325,8.71286042565325,56171300
2021-01-08,8.936856269836426,9.120647478185635,8.715732129953153,9.034494938466189,67136300
2021-01-11,8.862191200256348,8.919625680587622,8.730090854786479,8.79039768903649,48744700
2021-01-12,8.796140670776367,9.06321261763653,8.796140670776367,8.936856433453606,65691900
2021-01-13,8.371122360229492,8.862190206746725,8.328046367874883,8.81049879682481,93826600
2021-01-14,8.457274436950684,8.520452519150297,8.247637002703785,8.37686552054496,50745400
2021-01-15,8.075333595275879,8.351020388551504,8.049487889938668,8.342404970858777,80673300
2021-01-18,8.06097412109375,8.28497003907889,8.043743834399796,8.1298958156105,68855700
2021-01-19,8.239023208618164,8.287842816425071,7.93749014354926,8.178716376507982,61656000
2021-01-20,8.101179122924805,8.362507994131695,8.072462158119228,8.313688387124824,60306200
2021-01-21,7.911643981933594,8.155742006940063,7.90015730603145,8.046616121035331,41284900
2021-01-22,7.779542922973633,7.822618909101838,7.6273405210637035,7.733595131404764,51181900
2021-01-26,7.753698348999023,8.03225694435039,7.702006939033809,7.8254918522304955,64514600
2021-01-27,7.868567943572998,8.089692067764528,7.6187268559205155,7.699135229996731,68337800
2021-01-28,7.971951484680176,8.170101727351565,7.842722946472527,7.845594752626144,67827000
2021-01-29,7.664674282073975,7.94897647889356,7.664674282073975,7.903028682300957,67555300
2021-02-01,7.905900478363037,7.948976469148175,7.704878457711143,7.828363366305226,44449500
2021-02-02,8.230405807495117,8.36824917947872,8.09830604627938,8.155740510735447,91663000
2021-02-03,8.310819625854492,8.368254124248386,8.230410670813606,8.322306306436793,47486800
2021-02-04,8.276355743408203,8.325175352107502,8.101179403768187,8.279227549536516,41444100
2021-02-05,8.282096862792969,8.64106430466943,8.132766275514557,8.32230104100606,121098700
2021-02-08,8.07246208190918,8.414198779990032,7.98343773908117,8.187331583270012,98821700
2021-02-09,7.90877103805542,8.147125400436492,7.862822701017554,8.055229274101613,63662200
2021-02-10,7.983436584472656,8.05235882306223,7.788158734271892,7.966206298695717,52949900
2021-02-11,8.063846588134766,8.184459700365583,8.00354030588985,8.081076876241745,61158600
2021-02-12,8.167227745056152,8.181586224257428,7.928873375225224,7.986307839771198,47801100
2021-02-17,8.497480392456055,8.500352198755659,8.078205984311696,8.190204239032056,54973400
2021-02-18,8.405584335327148,8.879421394770553,8.33953443716798,8.724347149275793,105539200
2021-02-19,7.848465919494629,8.181587737805938,7.802518120261412,8.049487951945682,215834800
2021-02-22,6.2230610847473145,6.662437536024591,6.145523967273505,6.5475674889192526,490230400
2021-02-23,6.909406661987305,6.966841684203848,6.521721631378059,6.619360840501601,293503100
2021-02-24,7.007044792175293,7.1793492845527345,6.895047118613352,7.050120778334432,155246400
2021-02-25,6.659567356109619,7.251145833084874,6.6337216439743845,7.179352309985024,170233000
2021-02-26,6.386749267578125,6.725614652577384,6.309212161300485,6.662436573984992,159881000
2021-03-01,6.31782865524292,6.616489909133716,6.294854754769858,6.547567659973538,90330100
2021-03-02,6.314957141876221,6.412596360346969,5.935887492632619,6.271881144960542,147772300
2021-03-03,6.0852179527282715,6.286239448508047,5.8813241031296535,6.26039374154849,185688500
2021-03-04,6.381008625030518,6.4327000532631216,6.065117537371098,6.116808417862548,127843200
2021-03-05,6.429825305938721,6.668179689987508,6.4011083458232,6.444184333737385,126306300
2021-03-08,6.059372901916504,6.398238387422116,6.019168160214119,6.300599161166565,141142800
2021-03-09,6.2000885009765625,6.303471346220207,5.990451551669033,6.134038593289165,122648000
2021-03-10,6.415468215942383,6.415468215942382,6.19721587578134,6.300598707368419,111744100
2021-03-11,6.688283920288086,6.745718401925752,6.493005477689742,6.495877283932781,130577500
2021-03-12,6.653823375701904,6.714129668862851,6.564799565337184,6.648079762712933,68123200
2021-03-15,6.7916646003723145,6.7974082115002545,6.633719128540293,6.636590934104263,68295000
2021-03-16,6.6854119300842285,6.800281437939761,6.67105289926415,6.785922407119682,43407900
2021-03-17,6.915150165557861,6.929508647016852,6.636591571970376,6.645206441749387,77966400
2021-03-18,6.673925399780273,6.863460244396275,6.625105785394875,6.85771663147068,77198900
2021-03-19,6.892176151275635,6.903663374443416,6.656693553745602,6.682539258132161,90244500
2021-03-22,6.75433349609375,6.82899881160181,6.671052762270566,6.803153104397443,44129300
2021-03-23,6.547566890716553,6.78592128552379,6.547566890716553,6.653821510258999,57124700
2021-03-24,6.553311824798584,6.760077494237807,6.553311824798584,6.659566465787189,63338300
2021-03-25,6.6624369621276855,6.691153923689386,6.363775741765807,6.51884996335546,79214500
2021-03-26,6.737102508544922,6.8577156235497645,6.63659203582505,6.742846120626342,60918600
2021-03-29,6.843357563018799,6.843357563018799,6.685412055228486,6.702642344794095,50099700
2021-03-30,6.843357563018799,6.889305367021109,6.768692244579787,6.788794340363169,41959100
2021-03-31,6.920892715454102,6.958225090164622,6.828997133636629,6.834740196694566,68609400
2021-04-01,6.8605875968933105,7.004174615984361,6.828998825157165,6.975457650358958,47232900
2021-04-05,6.903663635253906,6.949611434178977,6.800280813802014,6.929508792875911,40454400
2021-04-06,6.897921085357666,6.998432116382352,6.86633176333078,6.943868891356199,45934300
2021-04-07,6.892176151275635,6.9898153572379815,6.872074058472966,6.874945864264911,55892200
2021-04-08,6.806024074554443,6.9036632791693195,6.711256675691881,6.886432444655442,63231300
2021-04-09,6.7916646003723145,6.828997524963021,6.711256235544771,6.748588612394573,47494400
2021-04-12,6.8605875968933105,6.998431551503886,6.828998825157165,6.880689691927496,50592900
2021-04-13,6.883561611175537,6.923766349645717,6.803153229717213,6.88643341733348,53612300
2021-04-14,6.9926886558532715,7.05873855994573,6.886434009831478,6.949612655259974,90836500
2021-04-15,6.854014873504639,7.073675739858746,6.833236227064821,7.035086905924176,64193600
2021-04-16,6.812457084655762,6.898540123092975,6.77089922862602,6.865887643250095,59567300
2021-04-19,7.207253456115723,7.388324919711772,6.759026353126802,6.812457481005376,196519100
2021-04-20,7.07070779800415,7.299274057908821,7.052897609206917,7.22209581821988,94965400
2021-04-22,7.0380539894104,7.180537171511684,7.020243803963584,7.1656948784930155,46600100
2021-04-23,7.032118320465088,7.106328094229713,6.978687192766454,7.088517340879741,60341000
2021-04-26,7.058834552764893,7.138980685726799,7.008371879179258,7.079613200798561,33281000
2021-04-27,6.85698127746582,7.174598929117002,6.85698127746582,7.070705161878409,76684900
2021-04-28,7.106328010559082,7.150853761058477,6.934161360099284,6.946034629350493,66374200
2021-04-29,7.011340141296387,7.210222370876521,6.951972091861008,7.159759698709154,49775900
2021-04-30,7.011340141296387,7.103360108363112,6.910414796961652,6.9460351736823345,61039200
2021-05-03,6.954939842224121,7.067738445246057,6.91635044417078,7.064769986459214,49039900
2021-05-04,6.794646739959717,7.0172760624084685,6.791678281052656,6.9875926056891515,44765000
2021-05-05,7.073676109313965,7.109297052339587,6.862920608787386,6.877762338112247,75611900
2021-05-06,6.975718021392822,7.079611807286982,6.946034001683694,7.038053953223968,54091600
2021-05-07,7.236936092376709,7.257715302332718,6.9638441323148195,7.017275254136256,74118200
2021-05-10,7.331924915313721,7.4150394887053315,7.2963039794490525,7.361608367996114,73804500
2021-05-11,7.4655022621154785,7.471439179210619,7.2191258644228995,7.254746800818167,73729900
2021-05-12,7.3556718826293945,7.578301170728855,7.328956322763414,7.4061345439122945,89980700
2021-05-13,7.418007850646973,7.450660327583243,7.2517781398520285,7.34973500448528,77282100
2021-05-14,7.806867599487305,7.830614703307071,7.584238288861139,7.658448059069861,196135500
2021-05-17,7.913730621337891,7.91373062133789,7.777184902605186,7.806868360642264,83512600
2021-05-18,7.821709632873535,7.955286875097486,7.797962529844237,7.9256034209425605,63510600
2021-05-19,7.762341499328613,7.82170953927926,7.658447712502777,7.673290005578233,84700500
2021-05-20,7.697038173675537,7.800931974881384,7.634701666481762,7.762342573719602,71371100
2021-05-21,7.702975273132324,7.809836969705052,7.70000681403646,7.7415641090272045,82884500
2021-05-24,7.833582878112793,7.872172274280923,7.714847363317764,7.800930965403906,63029600
2021-05-25,7.670323848724365,7.901858594601649,7.652513657864807,7.8603007276950025,63672000
2021-05-26,7.744531154632568,7.771246715443689,7.613921809131044,7.691100033010328,46646900
2021-05-27,7.691100597381592,7.792025930923797,7.649543306926196,7.741563264152695,48877800
2021-05-28,8.011686325073242,8.020591700878313,7.762341464287085,7.777183757295539,129526400
2021-05-31,7.976067066192627,8.074023949002797,7.9493515012284295,8.00278206498116,46298900
2021-06-01,8.100739479064941,8.222443467299406,8.01762432551491,8.133391395743873,90744900
2021-06-02,8.272905349731445,8.332272825602788,8.091833331046292,8.11854889334986,103985100
2021-06-04,8.45991325378418,8.49553419028579,8.287746620740156,8.329303908179051,102757300
2021-06-07,8.397577285766602,8.474754943192774,8.314462145078048,8.459913216651335,74548900
2021-06-08,8.507407188415527,8.548964474535905,8.299619625462515,8.361956120818643,88398600
2021-06-09,8.507407188415527,8.632079612952221,8.46584990229515,8.525217373013467,60724200
2021-06-10,8.513346672058105,8.617240484857913,8.480694185304406,8.557872430064958,35871000
2021-06-11,8.480692863464355,8.563808013984636,8.388672902436088,8.54896571951192,54894400
2021-06-14,8.534123420715332,8.712226979252337,8.492566131321086,8.578649168805683,64286600
2021-06-15,8.617238998413086,8.626143808772968,8.498502909308751,8.596459786496883,42597100
2021-06-16,8.649890899658203,8.69441721608962,8.540060753438976,8.632080712791016,77432900
2021-06-17,8.35008430480957,8.667702642917659,8.284779901385615,8.611303050856787,95264600
2021-06-18,8.40648365020752,8.436167674956764,8.20463296132347,8.31149522395048,115250700
2021-06-21,8.59349250793457,8.608334237045414,8.430230656836924,8.430230656836924,50709600
2021-06-22,8.638018608093262,8.68848128174118,8.510377694385253,8.608334582504657,41602700
2021-06-23,8.697383880615234,8.762688833532735,8.608332392678438,8.682542154684286,57278500
2021-06-24,8.801279067993164,8.801279067993164,8.67363816634509,8.753784858009087,51447000
2021-06-25,8.638018608093262,8.842837761861361,8.593492852798205,8.813153736272756,84950900
2021-06-28,8.623174667358398,8.68847962443168,8.51037607104864,8.661764063115445,40341200
2021-06-29,8.661764144897461,8.661764144897461,8.531154795693308,8.635048583328985,43215200
2021-06-30,8.735976219177246,8.777533518735037,8.58458818570505,8.617240673172311,71367600
2021-07-01,8.626143455505371,8.8695514090848,8.584586165726135,8.827994119305563,65084000
2021-07-02,8.661764144897461,8.721131619135281,8.528186337055079,8.697384516205034,37336700
2021-07-05,8.56380844116211,8.65582840678049,8.421325804170614,8.611302653492606,56028600
2021-07-06,8.21353816986084,8.54896611396189,8.21353816986084,8.519282655998147,97839700
2021-07-07,8.326336860656738,8.356020885075926,8.13636001025501,8.356020885075926,73793500
2021-07-08,8.160106658935547,8.216506245551543,8.09480226181615,8.133391095074057,80574200
2021-07-12,8.23134708404541,8.246189376906056,8.097769845353088,8.186821337814637,53001200
2021-07-13,8.281811714172363,8.302590362936167,8.127455228818796,8.180886363454702,41594300
2021-07-14,8.21353816986084,8.370863101476756,8.174949334802573,8.341179077337344,51654600
2021-07-15,8.03840160369873,8.201662857822674,7.990907400092652,8.160105571211249,67982600
2021-07-16,7.919668197631836,8.127455252039246,7.889984170952,8.082929495107352,69024100
2021-07-19,7.789056777954102,7.85139327425709,7.676258185553054,7.708910096782648,80087700
2021-07-20,7.89294958114624,7.996843351303051,7.691098957110267,7.774214086470815,63408800
2021-07-21,8.002782821655273,8.08589798342206,7.892952658574015,7.952320712146822,51116600
2021-07-22,7.984970569610596,8.079958977851895,7.928570989901484,8.014654588729895,37736500
2021-07-23,7.9374775886535645,8.065118494213088,7.919667400907668,8.044339847480265,34025500
2021-07-26,8.154168128967285,8.154168128967285,7.931538851588586,7.9374757682008115,46802600
2021-07-27,8.059181213378906,8.133390986183823,7.984971440573989,8.118549258093093,51901800
2021-07-28,8.225411415100098,8.281811004177976,8.074023968177672,8.142296827170243,46727100
2021-07-29,8.255095481872559,8.287747965114367,8.163075516398706,8.252127022834605,43916600
2021-07-30,7.987939834594727,8.26103181894735,7.964192730136917,8.192758964403103,74150400
2021-08-02,7.83951997756958,8.136359054542833,7.827646708901965,8.074023120142742,70528800
2021-08-03,7.970129489898682,7.976066407439425,7.655480220522328,7.824678407204182,71850400
2021-08-04,7.800931930541992,7.946383024933187,7.702975047944833,7.881078059084638,87970600
2021-08-05,8.415388107299805,8.602396480272859,8.329304501557422,8.534123627137904,223915900
2021-08-06,8.427261352539062,8.471787667757022,8.31743120931299,8.459913832718735,51106100
2021-08-09,8.36789321899414,8.373829569871663,8.213536772667101,8.296651912883716,75381900
2021-08-10,8.394611358642578,8.54303093351562,8.382737520888377,8.400547711343933,84380900
2021-08-11,8.510375022888184,8.605363422013292,8.302587475170373,8.358987049466725,97863500
2021-08-12,8.638018608093262,8.664734174505435,8.459915020737336,8.507409235208824,95319300
2021-08-13,8.712228775024414,8.789407018504349,8.614271882564442,8.626145153620582,85201800
2021-08-16,8.501471519470215,8.679575090121121,8.38273599442816,8.667701820704737,101262100
2021-08-17,8.501442909240723,8.690153698874264,8.319022039337188,8.441684172578384,93623700
2021-08-18,8.425957679748535,8.589506975366074,8.381924646404237,8.501442108471302,86103100
2021-08-19,8.378779411315918,8.45111918062928,8.218374774851025,8.259262548797306,80808200
2021-08-20,8.36620044708252,8.375635627427114,8.230957263104472,8.303296445265794,88445600
2021-08-23,8.498297691345215,8.58950782679839,8.419667995311073,8.473136212610168,70161500
2021-08-24,8.674428939819336,8.690154640694125,8.567492494159074,8.583218794930898,49831400
2021-08-25,8.72160530090332,8.753057297712418,8.611523612019946,8.690153304094222,46031200
2021-08-26,8.646121978759766,8.768784122179824,8.639831458610784,8.674428719533166,41061300
2021-08-27,8.960638999938965,8.960638999938965,8.702733724248906,8.712169502590092,76465300
2021-08-30,8.900880813598633,9.029833459315661,8.888300374939305,8.932332810092358,61054000
2021-08-31,8.551766395568848,8.87886563774898,8.488862395201089,8.869430457621721,110574300
2021-09-01,8.504589080810547,8.598944485742932,8.281280409288254,8.592653965441563,69430400
2021-09-02,8.36620044708252,8.602089554049712,8.322167405852003,8.492007850818952,56052000
2021-09-03,8.281279563903809,8.422813256751123,8.208940387513836,8.381925478863245,58182700
2021-09-06,8.322168350219727,8.400798061464723,8.224667676247117,8.243538638974732,26770700
2021-09-08,7.853533744812012,8.287569998490373,7.796920868151196,8.268699039603433,80378400
2021-09-09,8.02022933959961,8.139746218744845,7.592483582853923,7.888131420598559,156617100
2021-09-10,7.969905853271484,8.221520634789567,7.966760593515388,8.183778717510334,78379900
2021-09-13,8.249829292297363,8.300152260310309,8.064263122788216,8.114586090801161,63317900
2021-09-14,8.139744758605957,8.256116956808944,8.089421808003825,8.161761574404169,65497300
2021-09-15,8.281279563903809,8.322166741894716,8.136601211123864,8.17748838911477,67274100
2021-09-16,8.208940505981445,8.252972944437412,8.023374372635619,8.202649986231457,65567700
2021-09-17,7.840953350067139,8.18377887126191,7.790630392818088,8.168052572185976,131694100
2021-09-20,7.752888202667236,7.752888202667235,7.482402445993699,7.5736125849019285,80260600
2021-09-21,7.929018974304199,7.954181055202584,7.715146685741175,7.8881317926383785,64570200
2021-09-22,8.130311012268066,8.246682631070305,8.026519833383665,8.029665093337375,70231800
2021-09-23,8.441685676574707,8.476282940790062,8.149183060673808,8.161764102169236,84480600
2021-09-24,8.460555076599121,8.510878033494077,8.325311904982566,8.350473383430044,44821500
2021-09-27,8.536040306091309,8.636686229244804,8.33474845978432,8.536040306091309,89178700
2021-09-28,8.479426383972168,8.771928957881803,8.40394194552726,8.551766162391738,117874300
2021-09-29,8.614668846130371,8.658701881491238,8.435393244716456,8.558055372021357,58731700
2021-09-30,8.564347267150879,8.674428973391548,8.54547630604869,8.658703272455897,65744000
2021-10-01,8.806527137756348,8.806527137756348,8.514024533268769,8.529750834524423,60983200
2021-10-04,9.0549955368042,9.061285456185656,8.71845995417339,8.731040992730177,106937000
2021-10-05,9.253144264221191,9.268869966207,9.089594324021652,9.121046327890344,100469100
2021-10-06,9.007819175720215,9.174514372998601,8.954350950170323,9.105320445774002,84599400
2021-10-07,8.995238304138184,9.1147551908821,8.885156597989,9.026690305880383,60551100
2021-10-08,9.158787727355957,9.312901867492858,9.029834467346506,9.121045207370775,84170500
2021-10-11,9.221689224243164,9.388384369937286,9.168221015239153,9.27830269258822,76466700
2021-10-13,9.319193840026855,9.341210664807095,9.14620870174778,9.174515447996665,55605400
2021-10-14,9.334918022155762,9.5047578611572,9.27830454252295,9.391531501788574,76172700
2021-10-15,9.309755325317383,9.385239754994654,9.28144858920129,9.372658716766649,72479900
2021-10-18,9.262578964233398,9.322337104722228,9.117900003283005,9.246852664186068,68971300
2021-10-19,8.809671401977539,9.221690849939506,8.76249370333864,9.196529370672295,111484000
2021-10-20,8.963786125183105,9.058141528647276,8.790801018866452,8.891446942534108,56063300
2021-10-21,8.633541107177734,8.863139682075674,8.466845930937003,8.76249376430655,101567700
2021-10-22,8.54862117767334,8.731042059762084,8.105149712597306,8.523459697381686,138384700
2021-10-25,9.133625984191895,9.218545601892265,8.696444456503837,8.731041715502089,135830600
2021-10-26,9.045560836791992,9.193384458084218,8.99523787635647,9.05814127695237,57865600
2021-10-27,9.023544311523438,9.139915928634952,8.954349793341143,9.067576750441633,57579200
2021-10-28,9.108464241027832,9.199674981789299,8.885156178993084,8.973221659738947,89578000
2021-10-29,8.539185523986816,9.180804180765787,8.482572042518434,9.16193262034498,157340000
2021-11-01,8.806527137756348,8.90717306620432,8.608380541111533,8.715316390164714,102157200
2021-11-03,8.444829940795898,8.759348742316066,8.429103640781687,8.715315702173278,83475800
2021-11-04,8.177489280700684,8.567492543638764,8.130311577906818,8.49829861953423,92603400
2021-11-05,8.130311012268066,8.347329149897995,8.108294792489103,8.268699450746267,86264000
2021-11-08,8.215229034423828,8.385068827226837,8.08942106950683,8.11772780162347,59704100
2021-11-09,8.378779411315918,8.476280656943564,8.240391591535824,8.240391591535824,73021700
2021-11-10,8.312731742858887,8.469991138372988,8.227811525305995,8.36619996132956,68176300
2021-11-11,8.319023132324219,8.454265722691119,8.252973867357083,8.454265722691119,60848900
2021-11-12,8.488862037658691,8.542330255750157,8.177488508736738,8.274989165292828,85962500
2021-11-16,8.57692813873291,8.668138282176253,8.375635691322007,8.573782878628379,60978200
2021-11-17,8.359909057617188,8.63039539744679,8.331602319732836,8.614669098679395,82106800
2021-11-18,8.347329139709473,8.41337779896575,8.193214401650838,8.394506839163526,63993000
2021-11-19,8.208940505981445,8.26555398393739,8.108294589569535,8.208940505981445,85893800
2021-11-22,8.290715217590332,8.532894221825314,8.268698999014148,8.271843658899062,59195200
2021-11-23,8.743621826171875,8.822251521011179,8.334747652966277,8.3693449106626,108382300
2021-11-24,8.922898292541504,8.94491451175013,8.652411942499578,8.73733215935883,64263300
2021-11-25,9.316047668457031,9.369515891600969,8.982657288902114,9.136771437988275,104052200
2021-11-26,8.954350471496582,9.171368622409341,8.828543065133038,8.929188990223873,108871800
2021-11-29,9.268869400024414,9.378951106892032,9.06128702702698,9.234272737789535,84672200
2021-11-30,9.256290435791016,9.32233911050976,9.077014775957696,9.215402646767581,129384600
2021-12-01,9.309755325317383,9.646290299256567,9.272012810530285,9.385239754994654,135078600
2021-12-02,10.020097732543945,10.066028771612913,9.256930979809484,9.53605182255284,191410300
2021-12-03,10.161425590515137,10.225022937273044,9.970633550241413,10.062496309569436,105133000
2021-12-06,10.207355499267578,10.341616699485652,10.133159052226421,10.1684909824891,66142300
2021-12-07,10.373414993286133,10.447611437637601,10.175556460547899,10.345149584880742,98989300
2021-12-08,10.369884490966797,10.624273234272415,10.32395276890425,10.373417752194737,71167700
2021-12-09,10.348684310913086,10.419347504984756,10.172025314883028,10.2815537037295,67668200
2021-12-10,10.475875854492188,10.634869182911466,10.415811783078285,10.422878302985904,38517500
2021-12-13,10.412281036376953,10.617205445858293,10.348684363559098,10.482944904708695,45448700
2021-12-14,10.288619041442871,10.546540984232726,10.249753851140108,10.46174475676348,56833800
2021-12-15,10.352215766906738,10.352215766906738,10.10136034342023,10.28155258055444,55085100
2021-12-16,10.490011215209961,10.592473080938284,10.422880609035872,10.465279063961765,56545700
2021-12-17,10.242688179016113,10.47234473167735,10.168491726545795,10.35928308568416,93593700
2021-12-20,9.949435234069824,10.08722904407194,9.77984274885174,10.04836452073069,106282500
2021-12-21,9.963566780090332,10.147291607836413,9.935301370137049,10.08722752744812,40454500
2021-12-22,9.949435234069824,10.034231476678867,9.882304622624929,10.034231476678867,33734500
2021-12-23,10.009499549865723,10.041298225800858,9.945902197995451,10.009499549865723,28713600
2021-12-27,10.157892227172852,10.168492009492374,9.945901298086518,10.005965383429302,44227900
2021-12-28,10.168492317199707,10.34515131780074,10.140226904059567,10.249755295740037,30688100
2021-12-29,10.083695411682129,10.210889425460424,10.041296957822322,10.140226234228162,35508400
2021-12-30,10.051896095275879,10.140225584078301,10.030696532754924,10.087227351676432,43229100
2022-01-03,10.278018951416016,10.323949987202155,10.080161093267238,10.083694353543171,52704700
2022-01-04,10.316885948181152,10.387549144379285,10.214423403928036,10.30275290460116,51739200
2022-01-05,9.917634963989258,10.34161678275417,9.871703926008312,10.313351373096543,78459800
2022-01-06,9.910569190979004,10.122560116358889,9.83637273774136,9.995366100251418,61163100
2022-01-07,9.956501960754395,9.99536715879516,9.829307257275993,9.931769807055959,47507600
2022-01-10,9.896435737609863,9.977698703365732,9.793973209908593,9.889369216961397,37455200
2022-01-11,10.189689636230469,10.270952602231285,9.839904949883021,9.928234436553604,73623800
2022-01-12,10.500611305236816,10.567741917687066,10.228556942171238,10.228556942171238,81378200
2022-01-13,10.712600708007812,10.822129089662226,10.422880081366788,10.433479863036782,76717500
2022-01-14,11.111849784851074,11.164847342512742,10.684334715392541,10.698467756849258,96458800
2022-01-17,11.129517555236816,11.239045952008874,11.041188050830176,11.094185618694032,35675900
2022-01-18,11.178980827331543,11.299108996117582,10.94225775047677,11.150715415493686,78198800
2022-01-19,11.125982284545898,11.380370968683474,11.108316656415706,11.270842591695137,77480200
2022-01-20,11.207244873046875,11.306174139370546,10.99172138676746,11.12951516844288,85353100
2022-01-21,11.224909782409668,11.263774292941592,11.14011356774855,11.154245933241866,61345400
2022-01-24,11.2885103225708,11.394505452569346,10.966990997821203,11.196647562085117,79117100
2022-01-25,11.655959129333496,11.740754677951212,11.157780226950866,11.200178675160195,98358500
2022-01-26,11.966880798339844,12.108208543550981,11.765489637484794,11.765489637484794,98679900
2022-01-27,11.970414161682129,12.238935247400082,11.719557358520529,12.101141443689475,90631000
2022-01-28,11.496966361999512,12.136470985876882,11.38390472635928,11.942146383857796,117400500
2022-01-31,11.429834365844727,11.659491556842294,11.330905777870846,11.482832593859836,62450300
2022-02-01,11.659491539001465,11.772553167313163,11.288507986866149,11.429834348355309,57315200
2022-02-02,11.489900588989258,11.832619452463824,11.433369767490461,11.804353367813876,36271700
2022-02-03,11.330910682678223,11.631230510627372,11.171917951511158,11.429839313475306,51087800
2022-02-04,11.528766632080078,11.740756891391026,11.263777460140197,11.451036241358839,59346800
2022-02-07,11.359170913696289,11.581760218115873,11.352104394028885,11.50049726364194,48868100
2022-02-08,11.246109962463379,11.28850841162585,11.044718845217742,11.270842110349617,62590000
2022-02-09,11.2885103225708,11.549964886713797,11.182514518671656,11.214313192451339,50960500
2022-02-10,11.461634635925293,11.624161928926197,11.284976322138833,11.412170335021107,49534600
2022-02-11,11.928014755249023,11.981012992895623,11.528766396769,11.578230699745204,88013400
2022-02-14,11.659491539001465,11.99160990369196,11.595894204601018,11.963345170514499,55687000
2022-02-15,11.475764274597168,11.546428118272663,11.267306677044848,11.539361599125042,65689000
2022-02-16,11.634761810302734,11.90681683116152,11.578230984397091,11.599430549537159,65811600
2022-02-17,11.588828086853027,11.761954469356262,11.500498602429147,11.60649371417761,43255200
2022-02-18,11.659491539001465,11.691290206201687,11.401569615177847,11.507564723244947,60304700
2022-02-21,11.95981216430664,12.012810396352135,11.65949244351825,11.677158071599738,51263800
2022-02-22,11.920949935913086,12.253068371342104,11.733690479048846,12.09054241450245,80206700
2022-02-23,12.090540885925293,12.224800738791975,11.94214664354496,12.076407844212683,86530100
2022-02-24,11.797287940979004,12.468592687874027,11.546432481546077,12.295466272836476,139674100
2022-02-25,12.012809753417969,12.012809753417969,11.624160565221889,11.818485159319929,86189100
2022-03-02,12.249530792236328,12.468588857902176,12.150602212774853,12.457988404530726,58071800
2022-03-03,12.097607612609863,12.341396521195534,12.069341528703724,12.302531329725124,69237400
2022-03-04,12.094074249267578,12.253067609244154,11.949213931911393,12.041077361142804,55418000
2022-03-07,11.235511779785156,12.224801879349673,11.175447694703701,12.189470619572827,110954100
2022-03-08,11.46870231628418,11.648895256705247,11.133050610095639,11.306176354658268,111633500
2022-03-09,11.504033088684082,11.595895163861199,11.214311799792842,11.518164782541383,87779300
2022-03-10,11.906815528869629,12.224800884384202,11.489900227989606,11.518164963950408,136437700
2022-03-11,11.479300498962402,12.14707119196945,11.330906262849178,11.981011328362053,92153700
2022-03-14,11.260244369506836,11.620628198555156,11.136582941173327,11.45810225050011,52274100
2022-03-15,10.988190650939941,11.143650769764289,10.765599919048162,11.00232302143271,66272000
2022-03-16,10.892792701721191,11.143648804253287,10.730266763267025,11.12951576235265,72034900
2022-03-17,10.603072166442871,11.09418392010323,10.422879924173834,11.041186360353638,178319300
2022-03-18,10.815061569213867,10.889258007722995,10.550073133566226,10.631336092095397,93097100
2022-03-21,11.221378326416016,11.337973224555425,10.825661920484999,10.921057930026473,67700800
2022-03-22,11.171915054321289,11.341506852579144,11.076519036019453,11.302642332230699,56128600
2022-03-23,11.323841094970703,11.472235348810232,11.196647079237723,11.281443314359901,52956100
2022-03-24,11.45456600189209,11.518163333553005,11.189578243138994,11.323838752500592,49402800
2022-03-25,11.41217041015625,11.5004999045813,11.27790987514642,11.359173522181894,51780100
2022-03-28,11.164847373962402,11.334440502418166,10.945789948069816,11.327373981669902,68610500
2022-03-29,11.41217041015625,11.574696356426072,11.27790987514642,11.352107000891756,93809000
2022-03-30,11.655959129333496,11.655959129333496,11.44043497591197,11.482832750220828,69648400
2022-03-31,11.818486213684082,11.86088399215314,11.48283387695144,11.507566026708481,94269500
2022-04-01,11.663025856018066,11.938614795251079,11.627694597352843,11.85381788753297,72545400
2022-04-04,11.553499221801758,11.62416309351639,11.394505847394148,11.62416309351639,56053000
2022-04-05,11.443971633911133,11.680695432613033,11.443971633911133,11.539367670898338,45847200
2022-04-06,11.433368682861328,11.58176156979293,11.320307050589355,11.518164233164823,56947100
2022-04-07,12.026942253112793,12.034008773209441,11.48283233587893,11.532296628754573,118469400
2022-04-08,12.087008476257324,12.15767234593291,11.959813780401511,12.037544171824777,60772700
2022-04-11,11.995146751403809,12.048143644410143,11.935081988635128,11.977481120401697,48125400
2022-04-12,11.95981216430664,12.25306671210326,11.942146536225152,12.154138116606102,68522800
2022-04-13,12.214201927185059,12.29546489729886,12.048142052543204,12.14353806471186,101438800
2022-04-14,12.086742401123047,12.395964804637439,12.04422404417318,12.21429673472828,119382100
2022-04-18,11.87415599822998,12.133130138938435,11.777523867178237,12.044228755309549,76350600
2022-04-19,12.233625411987305,12.368910518229342,12.028765803365623,12.04422655814626,88494100
2022-04-20,12.291603088378906,12.34958293941632,12.109935001895705,12.233623974585921,34694700
2022-04-22,11.812307357788086,12.098338277091017,11.719540632925868,12.00170617987066,74560900
2022-04-25,11.638372421264648,11.765926786366839,11.418051312201277,11.584257934353884,66413900
2022-04-26,11.619044303894043,11.820039262781075,11.553334441844223,11.638371167581912,48764100
2022-04-27,11.619044303894043,11.812308517305928,11.576526678269666,11.738868647025427,41881300
2022-04-28,11.696349143981934,11.835499599992161,11.692483771621161,11.76978974434782,43298500
2022-04-29,11.704080581665039,12.210432594995405,11.704080581665039,11.885748669910965,76243900
2022-05-02,11.58812141418457,11.72340650349113,11.336878098183485,11.661562017621462,72456200
2022-05-03,11.692483901977539,11.746597641142863,11.5262765748333,11.642235535216082,52531000
2022-05-04,12.395966529846191,12.434618782731645,11.750464027583265,11.827770007843105,109417000
2022-05-05,12.37277603149414,12.562175636012318,11.990113660911069,12.295470777619268,99439900
2022-05-06,12.778631210327148,12.801821973876509,12.330257525763557,12.635614620823926,129570200
2022-05-09,12.430754661560059,12.770900104083484,12.39210240707537,12.639480374550955,92314500
2022-05-10,12.538981437683105,12.697458031203077,12.446215442421563,12.508059930758895,60330600
2022-05-11,12.975761413574219,13.107181160391777,12.635615926313035,12.670403549720305,108895400
2022-05-12,13.076255798339844,13.172887893304264,12.855933265291315,12.855933265291315,114415900
2022-05-13,13.246329307556152,13.312038432080573,13.103314203099703,13.180618708542804,67000100
2022-05-16,13.377748489379883,13.482111336888748,13.145830558975007,13.238598026034731,92075300
2022-05-17,13.203813552856445,13.582611307404838,13.196082805887391,13.52849755311067,90914700
2022-05-18,12.98735523223877,13.358423662051399,12.921646103989154,13.211542439302422,80986200
2022-05-19,13.207674980163574,13.254059450708347,12.882992533283318,12.956432399912586,63983100
2022-05-20,13.462785720825195,13.462785720825195,13.238598527064745,13.37001825025458,79589900
2022-05-23,13.992327690124512,14.03484604796191,13.58647318488447,13.598068564480576,93807400
2022-05-24,13.611334800720215,13.822396536683884,13.227977032357463,13.439039589889504,154453100
2022-05-25,13.805168151855469,13.904237806489055,13.464885175027966,13.65441033896456,69991900
2022-05-26,13.839629173278809,14.024846869207712,13.762096107860334,13.79224767295229,78303600
2022-05-27,13.180599212646484,13.848244428624076,13.167676760952068,13.848244428624076,118295600
2022-05-30,12.917845726013184,13.296896013555603,12.543103743030347,13.283973564581984,98110100
2022-05-31,12.947999000549316,13.189213150599237,12.840314376209758,13.098757638938395,83598000
2022-06-01,12.930771827697754,13.064300551871122,12.85754623929908,12.87908283877044,46353200
2022-06-02,12.818778038024902,12.943691777557826,12.728322524543096,12.909232729938209,50738300
2022-06-03,13.042763710021973,13.111681812931927,12.719709794543341,12.797242044140596,60396900
2022-06-06,13.051375389099121,13.150445862173544,12.883387647713452,13.137523412232941,39213900
2022-06-07,13.206440925598145,13.48211327308266,12.991071698733768,13.003994148110255,80333700
2022-06-08,13.14183235168457,13.417504741748282,13.064299286587019,13.103065819135795,65923900
2022-06-09,12.952305793762207,13.206441559383782,12.913539265340715,13.141830952537445,53879000
2022-06-10,12.77139663696289,12.926462763219266,12.517260850739833,12.926462763219266,63101700
2022-06-13,12.607714653015137,12.741243342733759,12.349271418202543,12.500030040307257,64507100
2022-06-14,12.749862670898438,13.029842595411731,12.594796512646107,12.775706756750933,68816900
2022-06-15,12.525875091552734,12.930769496865304,12.422497953900931,12.922154530002206,72785700
2022-06-17,11.763469696044922,12.254512206953818,11.255198070167756,12.133905115901552,184606500
2022-06-20,11.896998405456543,12.168363314339263,11.160435101514528,11.207816602100612,92581800
2022-06-21,11.660090446472168,12.12959545235044,11.496410186624612,11.974529337654953,85179500
2022-06-22,11.625632286071777,11.866845621627615,11.36718901576341,11.449029562700904,57874700
2022-06-23,11.410263061523438,11.793620073536552,11.25089027247982,11.621324833394057,69262300
2022-06-24,11.324115753173828,11.668706230444363,11.27673425446094,11.526562555874204,53413400
2022-06-27,12.052063941955566,12.09083047560535,11.483489210516819,11.552407309990087,90417700
2022-06-28,12.2028226852417,12.418191953122117,12.069293969195035,12.310507319181907,51388000
2022-06-29,12.095137596130371,12.413884002009915,11.991760450026346,12.267432839637081,52048800
2022-06-30,12.030526161193848,12.086521803422539,11.80223446565248,11.90991908818867,49910100
2022-07-01,12.288969993591309,12.426806185424768,11.853923999636633,12.095137335345187,64948200
2022-07-04,12.551718711853027,12.612022656122363,12.2932762879529,12.2932762879529,37324200
2022-07-05,12.07359790802002,12.46987727742485,11.866842847171354,12.448339864019616,78428500
2022-07-06,11.918536186218262,12.26743419557977,11.591174776587376,12.129597985539107,57617200
2022-07-07,12.267430305480957,12.456955444971264,12.060676055983363,12.060676055983363,52147300
2022-07-08,12.405268669128418,12.478494248158468,12.220051801293355,12.288969896666519,43097800
2022-07-11,12.344964027404785,12.400960486509849,12.168361326968938,12.198512887301634,39577600
2022-07-12,12.159748077392578,12.245896108992488,12.0477559649401,12.189899641981992,46462000
2022-07-13,12.168362617492676,12.267432275255116,12.052063025387989,12.11667363603443,35497200
2022-07-14,11.8410005569458,12.060677277371859,11.733315938397837,12.060677277371859,47151000
2022-07-15,12.043447494506836,12.082214023393878,11.841000704872192,11.931456212798105,38610800
2022-07-18,12.319122314453125,12.357888848483245,12.189900260496541,12.22866679452666,46782300
2022-07-19,12.568949699401855,12.59479377964633,12.232973369949681,12.297583981345118,48562300
2022-07-20,12.564643859863281,12.586180459290349,12.418192683367133,12.521569839440543,43520800
2022-07-21,12.500027656555176,12.547408318444655,12.146822325680436,12.482797727454829,58843200
2022-07-22,12.633560180664062,12.693863307802847,12.426805897700955,12.508646442795369,55676200
2022-07-25,13.223671913146973,13.24520850892434,12.754166895397836,12.754166895397836,79106600
2022-07-26,13.357200622558594,13.619951363358663,13.176290424585646,13.439041165385715,78360100
2022-07-27,13.50365161895752,13.55533977688739,13.189212723250696,13.48211420184636,56097200
2022-07-28,13.908546447753906,14.054997602304296,13.538111077824277,13.607029171545815,114996500
2022-07-29,14.709721565246582,14.929397494186485,14.14114683290402,14.472814057489595,181480600
2022-08-01,14.507271766662598,14.709719372886507,14.309132465285117,14.645107945284918,81365100
2022-08-02,14.571885108947754,14.860479132377995,14.421125639113848,14.546040205883838,69147100
2022-08-03,14.580497741699219,14.714027269821617,14.455584823993037,14.649415836795974,65544500
2022-08-04,14.735563278198242,14.817404642515166,14.464199213852355,14.679568457824164,54387500
2022-08-05,15.019852638244629,15.10169401358861,14.69679872875962,14.709722002472285,77882600
2022-08-08,15.777947425842285,15.838250536546965,15.131839851486674,15.136146512335637,109484600
2022-08-09,16.036392211914062,16.135461857716184,15.872711141697318,15.941629227609088,79051200
2022-08-10,15.984705924987793,16.217305108279668,15.769336675970198,16.217305108279668,78369600
2022-08-11,15.61426830291748,16.307757447686864,15.61426830291748,16.131154754675887,128896500
2022-08-12,16.773786544799805,16.837263950054083,15.382583586446417,15.393163322145318,171288300
2022-08-15,16.779075622558594,17.04885281654257,16.160175238463367,16.33473683351899,96759000
2022-08-16,16.932476043701172,16.964215246110182,16.66269988579742,16.779073934480195,64218800
2022-08-17,17.32921028137207,17.360949489803215,16.715600719124154,16.74204905054427,72924700
2022-08-18,17.678329467773438,17.805284254644047,17.38739385279739,17.509057763864543,84552500
2022-08-19,16.78436279296875,17.53550772848842,16.572773167651405,17.413841802170477,125178200
2022-08-22,17.144065856933594,17.23399258378023,16.12314476802228,16.78965285211369,92400300
2022-08-23,17.68891143798828,17.720650643188332,17.25515238964497,17.260443266117377,73215800
2022-08-24,17.79470443725586,18.048611991925494,17.58840467520415,17.741807786737223,61067900
2022-08-25,17.604270935058594,18.17556437080456,17.28159616315144,18.038029869068264,99511600
2022-08-26,17.79470443725586,17.810573028835876,17.22870180161937,17.60427326678417,63545400
2022-08-29,18.239044189453125,18.556430164070843,17.69420099049466,17.747097643991953,73339500
2022-08-30,17.154647827148438,18.10151292203541,17.07001196501697,17.98513785490035,99361100
2022-08-31,17.57782554626465,17.688909726902203,16.831971448175732,16.96421509689985,114235400
2022-09-01,17.905790328979492,17.958689002442313,17.32920790444214,17.64659389158488,69184700
2022-09-02,17.678329467773438,18.286651040987067,17.59369361581899,18.21788378068724,81792300
2022-09-05,17.63601303100586,18.043323710215514,17.535508584659812,17.905789185870468,76337600
2022-09-06,16.980083465576172,17.239281901530816,16.66798938691811,17.07001019482171,111813500
2022-09-08,16.821392059326172,17.339786930817407,16.609802418813317,17.09117023827117,63159800
2022-09-09,16.816102981567383,17.281599175678693,16.76849518695623,17.186385604334344,49871900
2022-09-12,16.652118682861328,17.313336873974997,16.641538949658177,17.0065326825947,71374500
2022-09-13,16.213071823120117,16.63096225519803,16.144305566784503,16.36647494647196,88327800
2022-09-14,16.46169090270996,16.625672755239833,16.202492446565955,16.2659698459957,49039700
2022-09-15,16.42995262145996,16.519878353822474,16.292419089085584,16.3558964920811,45553200
2022-09-16,16.281837463378906,16.371763179728255,16.04908837242667,16.324155388193958,107303600
2022-09-19,16.54103660583496,16.599223127943375,15.80576119812136,16.13372590638096,65559900
2022-09-20,16.44582176208496,16.715598951587967,16.313578101089707,16.620383354241135,67798200
2022-09-21,16.488136291503906,16.646828248382132,16.34002305852907,16.583351869206382,58812200
2022-09-22,16.895450592041016,16.969507729069345,16.4140837415827,16.65212172855777,69764300
2022-09-23,15.83750057220459,16.60451317392425,15.747574845499356,16.567485111564277,138630800
2022-09-26,15.493667602539062,15.911557041134737,15.483087867653337,15.72112584894787,42934600
2022-09-27,15.694676399230957,15.805760580776562,15.647068604585991,15.689386532166075,71087600
2022-09-28,15.483084678649902,15.774020265510906,15.118091971781187,15.69467428808871,104670700
2022-09-29,15.504246711730957,15.551854510954477,15.128675194455488,15.33497498513136,87536500
2022-09-30,15.763442993164062,16.128435757000886,15.340263708236584,15.45663775935689,121637100
2022-10-03,17.022401809692383,17.265729627396745,16.747334791378726,16.87957843376734,179694100
2022-10-04,16.593935012817383,17.445583502891306,16.43524201438205,17.403266580702095,115917200
2022-10-05,17.218120574951172,17.360943940420682,16.504005765481327,16.615089932665047,92893700
2022-10-06,17.805282592773438,17.874049846654817,17.159933020681333,17.4561594838123,82671900
2022-10-07,17.78941535949707,18.15440708647166,17.572535866446458,17.762967034564625,73500100
2022-10-10,17.588407516479492,17.926950977394828,17.456163850942055,17.799998188490676,52222600
2022-10-11,17.456161499023438,17.630724082595073,17.249861731440898,17.397973971166223,58332400
2022-10-13,17.95339584350586,18.244333465865502,17.144065412267093,17.1916732033916,91143900
2022-10-14,17.678329467773438,18.05919181050739,17.614853083277072,17.969267100627363,62246100
2022-10-17,17.662458419799805,18.06448017408265,17.371522845284186,17.583113454683325,100936400
2022-10-18,18.096220016479492,18.106799750294392,17.540797107403545,17.932239187043276,82313200
2022-10-19,18.736278533935547,18.810336669674367,17.99571533744816,18.053902863732585,113700900
2022-10-20,19.291702270507812,19.334019184742587,18.92141968603424,19.095980236304023,114347400
2022-10-21,19.952924728393555,20.307336780368516,19.24938746527453,19.281126671163495,139601400
2022-10-24,18.117380142211914,19.476844709700934,18.10680040801271,19.30757299826963,142110900
2022-10-25,17.73651695251465,18.249622938834687,17.567245249004962,18.00629511727425,113161200
2022-10-26,17.302759170532227,17.736518193356183,16.87429001493039,17.24457164002789,121334800
2022-10-27,17.435001373291016,17.741807593007014,17.28159826343302,17.35565639837946,111008800
2022-10-28,17.228702545166016,17.519638171330303,16.853131063792514,17.29746980811036,129745400
2022-10-31,15.768730163574219,16.715595038957712,15.424896927255642,16.1919103850684,262409400
2022-11-01,15.795185089111328,16.223654319691516,15.636492071494793,16.17075664715267,115944200
2022-11-03,15.842789649963379,16.075537747180423,15.573012483292779,15.763442652930454,139062100
2022-11-04,14.969980239868164,16.345314352361033,14.906503855149124,16.292416692469203,195361000
2022-11-07,14.361659049987793,14.969979589987927,14.319341125699232,14.790128159526823,117206600
2022-11-08,14.46745777130127,14.562673375602188,14.150072759944592,14.314054629052206,94745400
2022-11-09,14.229415893554688,14.784839803754835,14.091882382712905,14.361659537563446,103303500
2022-11-10,13.816817283630371,14.224126967317849,13.547040110940326,13.795657814899073,145470100
2022-11-11,14.277024269104004,14.472745314162212,13.594647562802736,13.647544215415087,146365800
2022-11-14,14.652596473693848,14.906504033485566,14.32992165253836,14.41984737274863,66639500
2022-11-16,14.361659049987793,14.86947515038941,14.245285010428978,14.710782177603136,85549900
2022-11-17,14.366949081420898,14.44100519754053,14.044274274432945,14.28231323187306,101525800
2022-11-18,14.12362289428711,14.599699855107556,13.869714307435713,14.493904526507889,127683500
2022-11-21,14.16594123840332,14.583830679826569,13.77978898397389,14.345792696921395,164898100
2022-11-22,13.203132629394531,13.259725784296057,12.620224968930733,13.016375973816755,164261300
2022-11-23,13.265379905700684,13.384224512010803,12.903184506751275,13.016370771315005,77317300
2022-11-24,13.723782539367676,13.938835151635844,13.157853362486536,13.310654499306262,94233800
2022-11-25,13.503070831298828,13.769057162251986,13.35592911223189,13.729442291623245,58635900
2022-11-28,13.78603744506836,13.893563229825876,13.321975613600772,13.384227099664486,56067400
2022-11-29,14.36328411102295,14.646248740376175,13.853947994072026,13.921859980063534,96151500
2022-11-30,15.087675094604492,15.08767509460449,14.43119719108929,14.487790337135321,120774700
2022-12-01,14.482128143310547,15.161243607059463,14.465149878918329,15.04239791516248,71259400
2022-12-02,14.663226127624512,14.968828427127907,14.323668376873298,14.53872208676628,66301000
2022-12-05,14.499104499816895,15.04239593578681,14.459488554781306,14.714157090032286,56065400
2022-12-06,14.51042652130127,14.934873485031295,14.385922467199931,14.612293965304389,74991200
2022-12-07,14.346305847167969,14.753774494256627,14.301031553047006,14.340646425474807,57008400
2022-12-08,14.023727416992188,14.595316097720993,13.944496586777952,14.4594921257607,55567700
2022-12-09,13.984112739562988,14.176528791421338,13.85960867988826,14.142573335041776,61586200
2022-12-12,13.531370162963867,13.95581715949203,13.089944897981747,13.910542856372675,111293100
2022-12-13,13.197470664978027,13.69548903691556,13.191811242635051,13.638895892910234,102533100
2022-12-14,12.150500297546387,12.790000938136613,11.754350480352494,12.733407798701956,319501600
2022-12-15,12.4730806350708,12.659837236113091,11.788305711632852,11.884513723043991,132385600
2022-12-16,12.478738784790039,12.512695314945779,12.173137569358609,12.42780506898075,90767300
2022-12-19,12.665494918823242,12.739066318707009,12.246707443734419,12.507035434933798,63074100
2022-12-20,13.055985450744629,13.152193450401308,12.569286031372702,12.671153452117913,71875500
2022-12-21,13.338950157165527,13.423839315463162,12.931481549682347,13.299335288588244,74252800
2022-12-22,13.576642036437988,13.899221523363371,13.412523121784874,13.52570831961563,81894800
2022-12-23,14.216140747070312,14.272732798626993,13.65586993772629,13.65586993772629,68387900
2022-12-26,14.114274978637695,14.318008762812944,14.046362997629734,14.21614241043748,28765200
2022-12-27,14.210484504699707,14.323669712555073,13.893563332086037,14.289714258140906,50803200
2022-12-28,14.035043716430664,14.329327159245082,14.006747688224168,14.204823123942498,57293500
2022-12-29,13.865266799926758,14.176527459583927,13.825651924634869,14.142572006394365,57901800
2023-01-02,12.971098899841309,13.47477560426979,12.903186912556007,13.321975521870597,78424700
2023-01-03,12.642858505249023,13.072964829872161,12.52401281109396,12.982416243575111,96750300
2023-01-04,13.044669151306152,13.350271473111475,12.354235835284944,12.427806164928219,129504000
2023-01-05,13.51439094543457,13.60494062473878,13.101262823555135,13.208789690696515,73886000
2023-01-06,13.435157775878906,13.763396636877916,13.327630936065248,13.548344036674779,51851500
2023-01-09,13.508729934692383,13.582300252781618,13.157853369882192,13.299335664182001,46385200
2023-01-10,13.6332368850708,13.64455573010089,13.225768178807815,13.554007128709117,52741100
2023-01-11,13.740765571594238,13.93318164486009,13.610600995379377,13.667194148591323,53536500
2023-01-12,13.938836097717285,13.950154941084978,13.64455372612746,13.74642115758807,58130000
2023-01-13,13.904881477355957,13.955815196127723,13.723784290356065,13.831311149921392,40002700
2023-01-16,13.604940414428711,13.865267365202662,13.486094704283408,13.814333643629595,31973700
2023-01-17,14.442513465881348,14.499106601855623,13.644553378974495,13.644553378974495,91797500
2023-01-18,14.187846183776855,14.731138827336226,14.148231308820062,14.623611967150365,69692900
2023-01-19,14.651908874511719,14.685865408869809,14.029387523222375,14.14823215520234,75553300
2023-01-20,14.923554420471191,15.053717885621353,14.38592121478229,14.65190756697058,114219500
2023-01-23,15.161246299743652,15.61964872550451,14.787731972747459,14.866962807891847,87678100
2023-01-24,15.053716659545898,15.580030978592305,14.923553204997118,15.546074450030154,65794000
2023-01-25,15.246133804321289,15.325363551343937,14.719819446129478,15.025420669948511,51832900
2023-01-26,14.855643272399902,15.393276508313665,14.600974670246138,15.331023943470653,73344800
2023-01-27,14.499104499816895,14.844320528305396,14.397237085716501,14.816024504132677,47681900
2023-01-30,14.572676658630371,14.753773826922945,14.436853782410942,14.629269793577867,40683200
2023-01-31,14.75377368927002,14.833003429802739,14.442513069099261,14.504764545478858,54048900
2023-02-01,14.550042152404785,14.985807983473938,14.402901480581606,14.753777050966884,56349200
2023-02-02,13.876585006713867,14.606633153589028,13.819991867714593,14.436854816015552,83823000
2023-02-03,14.02938461303711,14.363281829567423,13.819990345629053,13.887902320833463,71170700
2023-02-06,14.589654922485352,14.640588635994076,14.00674746756564,14.074659445385363,82794500
2023-02-07,14.499104499816895,14.793386821255199,14.408554847731109,14.663223382982089,55311800
2023-02-08,14.74245548248291,14.799048619343788,14.46515029923134,14.600973180042866,48713100
2023-02-09,14.674545288085938,14.895257345099663,14.595315540321906,14.74245619204815,38198300
2023-02-10,15.121627807617188,15.161243758260781,14.674544301739452,14.702840329917736,54683100
2023-02-13,15.166902542114258,15.217836257858112,14.923553886190007,15.104651062424015,36726900
2023-02-14,15.110311508178711,15.314045305537439,15.053718366914024,15.195200680363547,35839000
2023-02-15,15.13294792175293,15.166903374303821,14.883938751056181,15.042399328667635,72554100
2023-02-16,15.195202827453613,15.251795976714943,14.99146792188265,15.053720494012564,44115700
2023-02-17,14.96316909790039,15.093332561342413,14.923554224628846,15.093332561342413,61085700
2023-02-22,14.578339576721191,14.776415056834225,14.53872469658349,14.714162485518107,38608500
2023-02-23,15.025419235229492,15.161243187762368,14.5839951674825,14.5839951674825,73913400
2023-02-24,14.657567024230957,15.110311061541658,14.640589837950442,15.093332795836787,64409100
2023-02-27,14.799049377441406,15.132947714658167,14.60663334991228,14.623611615667564,76250600
2023-02-28,14.284055709838867,15.234817127005632,14.284055709838865,14.833006754058594,130248100
2023-03-01,14.31800651550293,14.391577906666043,13.689825917042079,14.323665936317333,109257700
2023-03-02,13.94449520111084,14.52740266815011,13.791695136831978,14.385920367556293,124516200
2023-03-03,14.544384002685547,14.567020614257817,13.836972350403652,14.05202501775056,87591800
2023-03-06,14.691521644592285,14.782071310468282,14.35762440669182,14.544381001176491,50227400
2023-03-07,14.204825401306152,14.58965749138803,14.108617378785684,14.555700956787069,59052500
2023-03-08,14.3859224319458,14.668887073739052,14.221802421581982,14.23312126631558,66220400
2023-03-09,14.323668479919434,14.844323413637126,14.306691293885553,14.34630616719706,68042300
2023-03-10,14.136910438537598,14.476468157167025,14.114273832988559,14.238777862068849,48118600
2023-03-13,13.689827919006348,14.06900053362748,13.638894203652441,13.893561700997667,58605500
2023-03-14,13.446477890014648,13.995428824135258,13.355929304580823,13.740761332386727,58916700
2023-03-15,13.20878791809082,13.28801766249694,12.90318562493982,13.203128496429766,93708800
2023-03-16,13.163515090942383,13.310656832251775,12.999395082758067,13.242744844176505,66821000
2023-03-17,13.304996490478516,13.304996490478516,12.93714270233889,13.072965589678551,93502700
2023-03-20,12.976757049560547,13.38422569504254,12.954119362877169,13.304995950499341,57575200
2023-03-21,13.242740631103516,13.355926882078178,13.061643493083324,13.12955545955294,43391200
2023-03-22,13.203132629394531,13.367252670666488,13.039013667547225,13.237088090565587,46435600
2023-03-23,12.903186798095703,13.395545733129413,12.784342170681184,13.225767385558843,74711200
2023-03-24,12.897525787353516,13.089940704399023,12.722086974474319,12.852250419314354,52556800
2023-03-27,13.118239402770996,13.220106834383603,12.92016396123807,13.078624530349273,39148700
2023-03-28,13.350274085998535,13.378570123070663,13.101264857950246,13.140879741621076,29091100
2023-03-29,13.52570915222168,13.604939982947217,13.28235939674031,13.41818229015271,49148600
2023-03-30,13.565322875976562,13.740761709566595,13.401203965156842,13.723783444547598,56116900
2023-03-31,13.271041870117188,13.706806589521255,13.135217894841887,13.582302538180725,59547800
2023-04-03,13.85960578918457,13.865265210638192,13.469114344278822,13.633234328161047,73931200
2023-04-04,13.73510456085205,14.012409792173077,13.638896535338676,13.938838377673411,57505700
2023-04-05,13.780378341674805,13.882245785949133,13.1691747554533,13.68982974219195,93626400
2023-04-06,13.58230209350586,13.819992423319189,13.554006062580811,13.774718126184478,29565400
2023-04-10,13.870924949645996,13.955814114545195,13.59927919019884,13.59927919019884,41455900
2023-04-11,14.521744728088379,14.544382416616521,13.938837201581503,13.978453156505752,80565000
2023-04-12,14.629267692565918,14.799045993601082,14.250095146124877,14.702838001834724,71563400
2023-04-13,14.731138229370117,14.76509368089414,14.600973686250077,14.629270795373714,38852800
2023-04-14,14.883939743041992,14.940532887348219,14.555700801375211,14.600975100935305,38421100
2023-04-17,15.115967750549316,15.166901462668159,14.833003162966522,14.849981426814216,49427100
2023-04-18,15.500802040100098,15.63096658987734,15.008444189835195,15.115969971731339,99478800
2023-04-19,15.00278377532959,15.455526720272003,14.96882832431499,15.370637553023341,73217800
2023-04-20,15.104652404785156,15.268771330548473,14.878280914374852,15.008444386432725,54738400
2023-04-24,15.39327335357666,15.427228800430106,14.997122515731068,15.053715646769607,43820900
2023-04-25,15.331025123596191,15.563056054786317,15.12163080354865,15.370640002664091,53854100
2023-04-26,15.138607025146484,15.404593376808627,15.138607025146484,15.348001316889617,40249400
2023-04-27,14.770753860473633,15.381957416383088,14.663226999136262,15.195200804283653,115632700
2023-04-28,15.108732223510742,15.331855981059395,14.758106917772478,15.044982057382578,81138500
2023-05-02,14.496731758117676,15.134230962340617,14.432981594508735,15.108731626456981,67911100
2023-05-03,14.445730209350586,14.656104873916544,14.29273056384199,14.407480601956712,51133700
2023-05-04,14.675232887268066,14.90473178825096,14.413858294528307,14.592357304633522,57854400
2023-05-05,15.299981117248535,15.408356032133042,14.77723195695853,14.853731181622152,83365200
2023-05-08,15.625106811523438,15.701606040836326,15.433856306374564,15.586857196866994,59352300
2023-05-09,15.676106452941895,15.809980710070244,15.452981475128006,15.561356394869991,33978200
2023-05-10,15.637855529785156,15.822729662142951,15.510355205727006,15.676105140629321,41500700
2023-05-11,16.211606979370117,16.24348145718241,15.255358053800665,15.382857180983226,136878100
2023-05-12,16.73435401916504,17.0467284816108,16.24347934277889,16.307229506038546,117237500
2023-05-15,16.358226776123047,16.670601188588513,16.192476864541426,16.61322617242822,81996700
2023-05-16,16.766231536865234,17.231606961999912,16.625982124977227,16.64510754220746,117782700
2023-05-17,16.358226776123047,17.059476027912048,16.262602154500236,16.95747626938998,107129200
2023-05-18,16.453853607177734,16.479354158198994,16.16060456603241,16.313604224360386,63010500
2023-05-19,16.42835807800293,16.689732706856823,16.34548248391746,16.625982530468036,69245500
2023-05-22,16.33272933959961,16.581353627854224,16.256228903864944,16.498478054480568,38010200
2023-05-23,16.73435401916504,16.849104069845772,16.26897989445604,16.351854255540335,58285300
2023-05-24,16.98935317993164,17.14872797752187,16.606853422528452,16.73435374697392,54796400
2023-05-25,16.86185646057129,17.110480790940933,16.6961065016804,17.08498023606539,49182700
2023-05-26,17.084976196289062,17.155101489682163,16.912852355311692,17.091351333500533,39866600
2023-05-29,17.01485252380371,17.097726877659174,16.931976954015127,17.05310213204984,17977100
2023-05-30,16.8236026763916,17.08497723833828,16.740728319453968,17.033977353469005,45736700
2023-05-31,16.651479721069336,16.804479383911335,16.492104920283936,16.74710435835393,49207600
2023-06-01,17.186981201171875,17.21248175779445,16.676982228055056,16.766231744367133,63148200
2023-06-02,17.327228546142578,17.594978260257065,17.282603796445702,17.486603347021838,39919300
2023-06-05,17.512102127075195,17.569477150845408,17.35910246899902,17.556728091288957,39321700
2023-06-06,17.881855010986328,18.00935535830344,17.34635549774794,17.499356400901846,75426600
2023-06-07,18.40460777282715,18.525731780458024,18.12410770307447,18.26435712998402,82330400
2023-06-09,19.303476333618164,19.373600419219066,18.500227190717684,18.551227078397083,80442400
2023-06-12,19.6413516998291,19.756101760241865,19.150478197744874,19.265227042224303,119350400
2023-06-13,19.603023529052734,19.86113622246883,19.419626951975122,19.86113622246883,79174900
2023-06-14,20.445289611816406,20.445289611816406,19.616609280655993,19.657364943064447,98326000
2023-06-15,19.963024139404297,20.954723208766925,19.888308017970008,20.5132139081613,120579500
2023-06-16,20.132837295532227,20.323026512231063,19.725291009911643,19.85434672909774,94572000
2023-06-19,20.662649154663086,20.689818302278415,20.071704971222694,20.126044562011394,34573900
2023-06-20,20.76453399658203,20.886798389566323,20.309439475783797,20.581137407105594,55605300
2023-06-21,21.633968353271484,21.735854914069602,20.95472288720681,21.009062472669665,89294300
2023-06-22,21.362274169921875,21.525292954881216,21.110952733385723,21.36906548568181,43455800
2023-06-23,20.48604393005371,21.246799450952732,20.302647336324757,21.192459863428372,76023400
2023-06-26,20.94792938232422,21.09057030223734,20.4588731340477,20.4588731340477,53635000
2023-06-27,20.784910202026367,21.192457714920575,20.608306236586948,21.009061139784507,48399600
2023-06-28,20.981895446777344,21.17887728586095,20.750951847086693,20.771329680785794,36794600
2023-06-29,21.076988220214844,21.138120418536996,20.89359162524839,21.05661038892147,32071800
2023-06-30,20.058122634887695,21.11095277569439,19.915480388038564,21.05661318059904,104262900
2023-07-03,20.43170738220215,20.499632200602424,20.187178554184417,20.187178554184417,31266900
2023-07-04,20.47925567626953,20.642274473521997,20.350198642610327,20.350198642610327,18308000
2023-07-05,20.45207977294922,20.750946821472176,20.146418819280502,20.48604152533116,53585500
2023-07-06,20.139629364013672,20.377365554595556,19.800006604770413,20.27547898593418,47685700
2023-07-07,20.037744522094727,20.513216944232088,19.942650555890502,20.214348527586942,55533500
2023-07-10,20.07170295715332,20.15321298293637,19.70491108002437,19.772835885583927,25590200
2023-07-11,19.800004959106445,20.05811896019084,19.6981183989133,20.05811896019084,40877000
2023-07-12,19.81359100341797,20.221138556700197,19.793213172308572,19.833968834527365,40181800
2023-07-13,20.12604331970215,20.187175517510717,19.725289672096366,19.745666207660584,35886500
2023-07-14,19.732078552246094,20.09207908430434,19.603022857736548,20.03773950357459,34451100
2023-07-17,19.691328048706055,19.75925286181619,18.984913360811557,19.297365687336917,52160800
2023-07-18,19.58264923095703,19.833970655481544,19.50113919459398,19.698121026729147,35640400
2023-07-19,19.76604461669922,19.7864211528592,19.40604402969623,19.569062796766072,46517700
2023-07-20,19.786420822143555,19.935855661128382,19.616609447339325,19.74566645494677,33177100
2023-07-21,20.160003662109375,20.28226804129443,19.786417915093065,19.800003134015355,52059200
2023-07-24,20.58113670349121,20.655854117884537,20.214344832635906,20.24151397706028,45268100
2023-07-25,21.056612014770508,21.09057377399046,20.513216093902884,20.716989240338727,56261000
2023-07-26,21.056612014770508,21.20604556911959,20.80529059164544,21.02265025555056,45880200
2023-07-27,19.963024139404297,20.98189235413632,19.956231529172463,20.954723208766925,86471900
2023-07-28,20.214345932006836,20.34340293782565,19.91547755373725,19.990194972194136,43608600
2023-07-31,21.13132667541504,21.158495820125236,20.581136920007193,20.581136920007193,91290800
2023-08-01,20.784910202026367,21.117740303815253,20.343400936206734,21.117740303815253,75752400
2023-08-02,20.73736572265625,20.771327479664397,20.241515519654637,20.7237805016298,62068400
2023-08-03,21.002269744873047,21.144910670079657,20.798496624418483,21.009062354962584,57304400
2023-08-04,20.37736701965332,21.15170655182155,20.200763016682686,20.852839435001805,120685800
2023-08-07,20.506420135498047,20.716985858516935,20.282269192785588,20.282269192785588,44984900
2023-08-08,20.526798248291016,20.642270033452103,20.187175503176988,20.316232509076546,34771300
2023-08-09,20.689817428588867,20.866421415084016,20.486044295625682,20.52000605260022,48561500
2023-08-10,20.805286407470703,20.96151383691438,20.458872387309103,20.581135473247297,54020200
2023-08-11,20.75774383544922,21.083782687060882,20.486045872071237,20.791706890595268,39403200
2023-08-14,20.81208038330078,20.880005188097343,20.56076028977876,20.703401213849435,27992700
2023-08-15,20.961517333984375,21.837744683850723,20.95472472326161,21.76981857662307,87366200
2023-08-16,21.423402786254883,21.72226986081939,20.975099583292277,21.056609609892185,74461000
2023-08-17,21.355478286743164,21.864911101967355,21.26717564869515,21.566044023110223,57570600
2023-08-18,21.409822463989258,21.518501660613918,21.178878847272305,21.335105030475475,45579700
2023-08-21,21.2603816986084,21.756230557587838,21.036230755812362,21.532080910349656,42236900
2023-08-22,21.584259033203125,21.584259033203125,21.323357569718166,21.506693478799455,31372200
2023-08-23,22.733631134033203,22.733631134033203,21.92272204185509,22.000287586832126,95507400
2023-08-24,22.698373794555664,23.072098476251714,22.451576760319913,22.754786082315796,49332300
2023-08-25,22.543241500854492,22.895811534959552,22.423368092741615,22.832349063314922,34079000
2023-08-28,22.797094345092773,22.804144535825085,22.465678893071797,22.634910369505533,24956100
2023-08-29,22.846452713012695,22.916965376678966,22.557345143221017,22.846452713012695,40607500
2023-08-30,23.001583099365234,23.057995387083217,22.775939328265164,22.853504878934423,34637900
2023-08-31,22.5220890045166,23.121456065419473,22.479779792022615,23.065043782094158,48971500
2023-09-01,23.008636474609375,23.05094300142088,22.53619296942166,22.7124773374989,50089200
2023-09-04,22.76888656616211,23.0720958536928,22.712474284814245,23.04388971301887,21667400
2023-09-05,23.530433654785156,23.61505207723714,22.719527280429272,22.754783611508113,75082900
2023-09-06,23.636207580566406,23.83364520524977,23.424666884136247,23.51633281566158,57856500
2023-09-08,23.551591873168945,23.741976617304324,23.452870370802216,23.608001470349752,39074100
2023-09-11,23.530433654785156,23.7560774015525,23.50223020385347,23.600949006828476,30276200
2023-09-12,23.643253326416016,23.819537655279568,23.615049878110742,23.657356395511346,31963000
2023-09-13,23.290685653686523,23.763129073761572,23.290685653686523,23.727872744474897,47685700
2023-09-14,23.88300323486328,23.974671850990962,23.340047108392785,23.340047108392785,46502100
2023-09-15,23.897104263305664,23.96761961194835,23.699666666877157,23.883001193577126,54801500
2023-09-18,24.066341400146484,24.475319713543186,23.868901089302636,23.974672780464907,52363400
2023-09-19,24.122751235961914,24.411857479475195,24.02403242450165,24.122751235961914,43247200
2023-09-20,24.179162979125977,24.404806740217907,23.981722670756177,24.080444169883982,39102300
2023-09-21,23.805438995361328,24.179163670894365,23.713773064091654,23.97467316596499,60109400
2023-09-22,23.995826721191406,24.10864860634098,23.84069831028944,23.98877653019465,31020500
2023-09-25,24.150955200195312,24.207367481589046,23.925311454391636,23.93941452474007,26767200
2023-09-26,23.593894958496094,24.038132239774114,23.593894958496094,23.97466977102011,60687500
2023-09-27,24.341339111328125,24.341339111328125,23.819536343087975,23.875948616361608,53708700
2023-09-28,24.29198455810547,24.355447033242598,24.122750394444527,24.29198455810547,30765000
2023-09-29,24.425960540771484,24.461216874865833,24.150957368995318,24.32724172935295,40227600
2023-10-02,24.059288024902344,24.517628424002783,23.925312883418513,24.36249733078987,34403400
2023-10-03,23.953519821166992,24.136854372963246,23.713772982734433,23.953519821166992,37947300
2023-10-04,23.001583099365234,23.770183035264207,22.83940180700493,23.692617484594944,88895900
2023-10-05,23.079145431518555,23.22722363129903,22.768885961994858,22.924014351813927,35342000
2023-10-06,23.629154205322266,23.847747777994815,22.797094508758835,22.987479248642153,48132800
2023-10-09,24.644554138183594,24.736222758820215,24.045185698495978,24.080444722507973,77528400
2023-10-10,24.827890396118164,24.91955902305564,24.496477604689854,24.6092994955798,48326500
2023-10-11,24.764423370361328,24.856091980478567,24.320188769555486,24.778526440370563,41578500
2023-10-13,25.582386016845703,25.638798304413456,25.229817289205002,25.236870170093933,66943700
2023-10-16,25.864439010620117,25.949054742060966,25.356739242203805,25.667001407296265,49626600
2023-10-17,26.56252670288086,26.56252670288086,25.82918579222238,25.878545199000758,68814800
2023-10-18,27.161895751953125,27.22535823204662,26.731761463529008,26.788173752450327,85931700
2023-10-19,27.034969329833984,27.126637949431103,26.738810208784002,27.049072401301682,56016600
2023-10-20,26.689453125,27.40164350169192,26.365090522687876,27.28176872873287,66242400
2023-10-23,24.926607131958008,25.949056945790137,24.863144655516404,25.80097873072167,104499100
2023-10-24,25.300331115722656,25.518921992088522,24.799681508493823,25.13814983362078,78634900
2023-10-25,25.434310913085938,25.582389151265332,25.208667114940308,25.441363794839006,32846500
2023-10-26,25.173404693603516,25.335585966217636,24.7855796773623,25.27917368536806,47858600
2023-10-27,24.990066528320312,25.709306942715283,24.799679122461157,25.533022606536676,45843100
2023-10-30,24.736223220825195,25.187510761794506,24.581092119909773,25.08879194844321,31346900
2023-10-31,24.496477127075195,24.80673664850182,24.320192757878843,24.686861878707575,36965200
2023-11-01,24.764423370361328,25.06058246078412,24.609294980030878,24.69391071020072,46335300
2023-11-03,25.060585021972656,25.30738204764297,24.715066496148378,25.236869380275976,30959700
2023-11-06,25.039424896240234,25.476611968679194,25.039424896240234,25.201608845945735,33583600
2023-11-07,24.62339973449707,24.97596847770501,24.4400651715788,24.72917143341387,48919900
2023-11-08,24.09454345703125,24.53878076833068,23.911208918177504,24.397752751581656,59742900
2023-11-09,24.595195770263672,24.785583210441498,24.228523962130744,24.327242777803843,56231100
2023-11-10,24.482372283935547,24.722119116297065,24.334291380207983,24.440063070029698,40004800
2023-11-13,25.166353225708008,25.208662438719276,24.447112743830985,24.45416562427574,44120000
2023-11-14,25.511873245239258,25.55418246074586,25.025329371399916,25.166354709983437,50888600
2023-11-16,25.0676326751709,25.73046351682028,25.03237634505638,25.37084195594975,72361200
2023-11-17,25.885591506958008,26.033669705080154,25.258019695014653,25.26507257485982,87666300
2023-11-20,25.906749725341797,26.245215360640977,25.575334280619664,25.927902986958696,67796900
2023-11-21,25.6387939453125,25.76571888087428,25.321481606408046,25.76571888087428,49597800
2023-11-22,25.764284133911133,25.764284133911136,25.097461189306742,25.573764490583706,58578300
2023-11-23,25.771610260009766,25.830233408072626,25.50781447964356,25.74230148128389,24068100
2023-11-24,25.844886779785156,26.247911101483712,25.434533167610912,25.632382080874997,53456200
2023-11-27,25.698333740234375,25.94015002945959,25.463846742061417,25.647039884090635,36996000
2023-11-28,26.086702346801758,26.10135813362321,25.756956926888424,25.77160991840436,36875900
2023-11-29,25.815580368041992,26.40179793452107,25.60307562666025,26.306539501740993,37528600
2023-11-30,26.31386375427246,26.32119025028232,25.822907457749125,25.984115527716543,58808800
2023-12-01,26.13799476623535,26.379811042538527,26.035407059429893,26.17463562892761,36388100
2023-12-04,25.581085205078125,26.050059109098587,25.537117853336845,25.96945369522539,35601900
2023-12-05,25.463848114013672,25.77161126745791,25.412554255106297,25.588418115558532,43234200
2023-12-06,24.547882080078125,25.50048590024391,24.547882080078125,25.317292750392582,64179200
2023-12-07,24.489259719848633,25.04616847872111,24.210808135718118,24.657799883014107,64723900
2023-12-08,25.27332878112793,25.309966852903543,24.533226872854293,24.70176423926668,53290700
2023-12-11,25.17806625366211,25.419879751096133,25.090134326895697,25.25134239341653,30613300
2023-12-12,24.972888946533203,25.35392819894411,24.767710739113472,25.317290131824446,30371500
2023-12-13,25.331951141357422,25.368589216032113,25.016858667604453,25.0681525312102,38992900
2023-12-14,25.88152503967285,26.189290949929937,25.52979456745426,25.64703805819379,57950000
2023-12-15,25.940147399902344,26.225928225249394,25.647037284246014,25.85221268802231,56570100
2023-12-18,26.26256561279297,26.59964028038098,26.07204599924914,26.196615978238345,44474300
2023-12-19,26.563005447387695,26.563005447387695,26.240586525508693,26.350500732935274,32183000
2023-12-20,26.658266067504883,26.922064631920737,26.59231642640092,26.65093677665698,38947900
2023-12-21,26.66559410095215,26.87809882291036,26.431107095793298,26.87076953163975,30511900
2023-12-22,26.92206573486328,26.966030300530104,26.65093786849196,26.74619908627933,31234700
2023-12-26,27.354398727416992,27.383707502942862,26.988012477943773,27.00999475841449,23466800
2023-12-27,27.376380920410156,27.427674771548084,27.207843581627646,27.3470693496727,19588500
2023-12-28,27.288448333740234,27.376380248489177,27.141893278955212,27.28111904358314,21421900
2024-01-02,27.684146881103516,27.764752311288245,27.40569531630877,27.435004094762327,24043800
2024-01-03,28.54882049560547,28.66606400254675,27.60354314853196,27.698804371454777,52300200
2024-01-04,28.3070011138916,28.834595388038004,28.21906640544627,28.66605805647546,45344900
2024-01-05,28.372957229614258,28.680720393568652,28.145796707191426,28.482871447324076,35783700
2024-01-08,28.160451889038086,28.160451889038086,27.559578566848355,28.1238138172569,35158100
2024-01-09,27.91863441467285,28.394937713800775,27.867340557265916,28.33631456516109,27279000
2024-01-10,27.66216468811035,28.043206762297146,27.486298040291242,27.918633971069955,27382000
2024-01-11,27.89665412902832,27.955277281865516,27.625529035420758,27.83070447973937,26564400
2024-01-12,27.969924926757812,28.38027853223884,27.96992492675781,28.211741193015893,24479500
2024-01-15,28.27036476135254,28.29967353730373,27.742767659957067,27.83802886888798,13818300
2024-01-16,27.91863441467285,28.42424928812062,27.90398142281851,28.292349998986904,31277700
2024-01-17,27.75742530822754,27.95527423452735,27.71345794839242,27.823374950327477,27577300
2024-01-18,27.647506713867188,27.94794333383909,27.522936727800815,27.94794333383909,22987200
2024-01-19,27.50094985961914,27.772077685695358,27.281118678039746,27.706128051691024,31745200
2024-01-22,27.625524520874023,27.706129945199784,27.28112054250226,27.478969458036765,22753700
2024-01-23,27.969924926757812,28.11647998552284,27.42767484322403,27.728111455804974,32498500
2024-01-24,27.75742530822754,28.241055085191924,27.676819879515897,28.057861945503817,25415300
2024-01-25,28.78330421447754,28.78330421447754,27.940617478337916,28.035875895050193,48655300
2024-01-26,29.281591415405273,29.376852632805946,28.5121807709981,28.651406553887128,41378200
2024-01-29,29.72858238220215,29.743238168763195,29.186332255970754,29.310902248781453,30547500
2024-01-30,29.545391082763672,29.85315702909748,29.34754214482886,29.435474074364674,34829000
2024-01-31,29.867807388305664,30.219540666053586,29.44280077026046,29.4794388380618,57978900
2024-02-01,30.461353302001953,30.68851378853665,29.801856918711106,29.882462342813913,61629200
2024-02-02,30.065658569335938,30.615238013593196,30.05833207334697,30.468685731369078,36485600
2024-02-05,30.197553634643555,30.54195759935702,29.99237823199139,30.050998577618344,27703000
2024-02-06,30.476009368896484,31.032915256908375,30.241522384964604,30.373421662839455,35474600
2024-02-07,30.923002243041992,30.923002243041992,30.351437751866868,30.424716684225448,30648100
2024-02-08,30.673858642578125,31.10619454835222,30.673858642578125,30.996277550409253,25589100
2024-02-09,30.263505935668945,31.01826356745903,30.263505935668945,30.87903499313669,30388000
2024-02-14,30.036344528198242,30.336781126615076,29.941083325196285,30.116947151179005,18315300
2024-02-15,30.996280670166016,30.996280670166016,29.933759832561638,30.051003337692116,33246400
2024-02-16,31.282058715820312,31.428613782832343,30.820414028394712,30.842396310089626,37268900
2024-02-19,31.435941696166992,31.465250472040847,31.18679893175489,31.33335119704001,12826700
2024-02-20,31.1061954498291,31.377320511892318,30.849723378964583,31.34068244328466,42375400
2024-02-21,31.150157928466797,31.304042278804804,30.87170638944715,31.106193367203307,20873800
2024-02-22,30.915668487548828,31.274728215989583,30.62988768088427,31.26739892615944,32162800
2024-02-23,30.703176498413086,30.952319322141765,30.49067174972858,30.87904037674748,43924500
2024-02-26,31.282058715820312,31.3113702882838,30.651876679687767,30.703170533846166,25885700
2024-02-27,31.23809242248535,31.377318191018578,31.05489929769178,31.28938627380313,27678100
2024-02-28,29.625993728637695,31.465251556274026,29.186331327021833,31.157488434203998,112322000
2024-02-29,29.41348648071289,30.219537874407127,29.200981793668532,29.743234651073934,61899800
2024-03-01,29.44279670715332,29.933752897611107,29.413485138835092,29.56736667954828,31248500
2024-03-04,29.369525909423828,29.86048218894324,29.325558548970612,29.508751691234067,21988000
2024-03-05,29.281591415405273,29.58202805923305,29.025122132371393,29.384179128618825,30293300
2024-03-06,29.926433563232422,29.926433563232422,29.39150989231414,29.45745953915643,45481000
2024-03-07,29.596681594848633,29.999705921233314,29.516076170510633,29.7798747245967,50199800
2024-03-08,26.892751693725586,27.15655024474771,25.720313999772294,26.306534244401586,230369800
2024-03-11,26.123340606689453,27.654835235503228,25.866868555845763,26.137993596744305,127528700
2024-03-12,26.980688095092773,27.28112476249494,26.497058269633047,26.63628406344672,76139100
2024-03-13,26.658266067504883,27.35440054686774,26.60697221279129,27.03930812773829,45140600
2024-03-14,26.541025161743164,27.053963758935147,26.489731302023966,26.922067259161285,39983400
2024-03-15,26.61429786682129,26.709559077693953,26.335843524819452,26.599642080894313,59362500
2024-03-18,26.62895393371582,26.907408278655684,26.013424894815024,26.680247787348772,35326100
2024-03-19,26.431108474731445,27.00267023021192,26.05739566429554,26.665595492123728,48540800
2024-03-20,26.892751693725586,26.92206326501811,26.240584606646056,26.54834771930167,39017900
2024-03-21,26.15997886657715,27.15654991601708,26.145323081108298,27.002665566246755,47220200
2024-03-22,26.416446685791016,26.541019457841344,25.962128542212692,26.30653249371672,34426800
2024-03-25,26.819473266601562,26.988013407030007,26.497054362275463,26.51171014819556,26951500
2024-03-26,26.570331573486328,26.870768208761877,26.504381931825574,26.870768208761877,24837800
2024-03-27,26.782840728759766,26.863446170308585,26.46774825469034,26.58499177095064,19995700
2024-03-28,27.376380920410156,27.493624408054743,26.72421384568058,26.746196126081053,31958200
2024-04-01,27.58888816833496,27.632852733204324,27.266466450996983,27.47897116555056,23697800
2024-04-02,28.29967498779297,28.32166006501481,27.676819440847645,27.71345750914347,45930700
2024-04-03,28.153118133544922,28.585454020745523,28.006565869657468,28.358296334536814,31437200
2024-04-04,27.83070182800293,28.929860681219342,27.42767747421801,28.189761616654717,165566800
2024-04-05,27.91863441467285,28.263038424667062,27.237155685917187,27.772082133684798,65469200
2024-04-08,28.3070011138916,28.622093497557913,27.647504777077202,27.8673359575803,36384400
2024-04-09,28.380281448364258,28.680718091815617,27.8893251656558,28.50485423947145,36989300
2024-04-10,29.010465621948242,29.11305333260336,28.328986920818714,28.380280776146275,55821500
2024-04-11,28.79796028137207,29.13503497911453,28.72468414544733,29.0177914844517,33195300
2024-04-12,28.534162521362305,29.347540511387667,28.358298672079002,29.105727019796753,39613500
2024-04-15,28.805288314819336,28.907876018758266,28.307002785425738,28.53416047406042,28692000
2024-04-16,28.937191009521484,29.09839907963059,28.54149313730661,28.58545770401563,37303000
2024-04-17,29.149686813354492,29.27425958190393,28.827267945570416,28.9371849298608,39221700
2024-04-18,29.200986862182617,29.743239813708698,29.05443457907803,29.310903869816677,45078800
2024-04-19,29.69927215576172,30.094970024936078,29.19366007535377,29.347541648264155,80546900
2024-04-22,30.410064697265625,30.47601434697554,29.691947842260866,29.867811711283444,51775500
2024-04-23,30.3514404296875,30.50532480356457,30.014365697015243,30.33678743722844,35456900
2024-04-24,30.21221160888672,30.769120306872008,30.1975558225918,30.446698598994605,45388300
2024-04-25,30.937658309936523,31.128177945184824,30.102298040615047,30.336785035677025,66372400
2024-04-26,31.37458610534668,31.47251191258312,30.9376757398482,31.103400757599825,31899100
2024-04-29,31.751230239868164,31.751230239868164,31.125997065887155,31.246523561963475,27886000
2024-04-30,31.653305053710938,31.79642938558834,31.351987343509542,31.638238880843,36635400
2024-05-02,31.773828506469727,31.924487347077218,31.51770933951051,31.826558669645593,33244700
2024-05-03,31.3696346282959,31.998756818155275,31.02361817384605,31.998756818155275,45114200
2024-05-06,31.581960678100586,31.739241959344188,31.235944259277396,31.353902970291905,22977200
2024-05-07,31.967302322387695,31.96730232238769,31.456138865860982,31.57410058656443,23808600
2024-05-08,32.45486831665039,32.50205360008578,31.69992178102941,31.731375636762134,25352000
2024-05-09,32.76943588256836,32.90312605169912,32.19536162663414,32.289732216570535,27206400
2024-05-10,32.69865798950195,33.099722442524154,32.63574427144056,32.90312157341909,27968700
2024-05-13,32.7301139831543,33.00535701778623,32.643609115124015,32.82448456640081,18394300
2024-05-14,32.14031219482422,32.47846596075048,31.581966395231166,32.05380732448614,53613200
2024-05-15,30.19789695739746,30.520322286895315,29.49013257562587,29.568771729204308,131281100
2024-05-16,29.31712532043457,30.39450041501719,29.285671456274557,30.119257354402468,83168500
2024-05-17,28.85314178466797,29.427215948834185,28.711588922282754,29.372167946783392,67207900
2024-05-20,28.90032958984375,29.285668637660542,28.805962006662828,28.884601159331698,40400400
2024-05-21,28.84528350830078,29.16770885558993,28.75877863465635,28.93178838194521,27967400
2024-05-22,29.238479614257812,29.458671613539458,28.632948616342297,28.703725044667255,36528800
2024-05-23,28.947513580322266,29.655274922205646,28.75877542255195,29.442945619673257,47987800
2024-05-24,28.790233612060547,29.2463460979134,28.75877675099721,29.151978514614772,23684700
2024-05-27,29.104793548583984,29.159844556006313,28.853144657045128,28.876738803052245,13623300
2024-05-28,29.726051330566406,30.111390360729317,29.419354449360846,29.44294559410243,46437700
2024-05-29,29.686731338500977,29.820418490011352,29.442945179998812,29.655274479360468,29246800
2024-05-31,30.504592895507812,30.583232046609634,29.804694251071112,29.828285396423393,53929400
2024-06-03,30.339447021484375,30.614687033387376,30.229348016832038,30.53604788709827,43454500
2024-06-04,30.00129508972168,30.221487112433636,29.647412910440814,30.197895967112018,34090200
2024-06-05,30.04061508178711,30.221487531507375,29.938381784156924,30.087797373084612,18627100
2024-06-06,30.18216896057129,30.449546286429495,30.095664090456655,30.103526805970958,25944100
2024-06-07,29.04974365234375,30.252943024170868,28.986832933494973,30.0563421529452,46003600
2024-06-10,29.490131378173828,29.930518420048756,29.191297206905436,29.24634521215339,32560900
2024-06-11,29.61595344543457,29.883330735165906,29.490129014966357,29.733915161450856,31131300
2024-06-12,28.97153091430664,29.966365366179396,28.80168180711486,29.88548572047685,52182400
2024-06-13,28.680356979370117,29.27078698519836,28.18698315776229,29.036234797112407,46233500
2024-06-14,28.049488067626953,28.712711004565534,27.62082041177558,28.704624274517265,53534900
2024-06-17,28.154634475708008,28.41345303602633,27.71787699816061,27.8311097326298,40941800
2024-06-18,29.036235809326172,29.230348184533824,28.16272086481002,28.219337231358963,36180700
2024-06-19,29.060504913330078,29.214177498303783,28.769333206759946,29.036241632902964,20776200
2024-06-20,29.521520614624023,29.836955546711618,29.278878596507464,29.29505514242999,39442900
2024-06-21,29.675189971923828,29.893568690281445,29.424461250571262,29.56195724804069,43340200
2024-06-24,29.974454879760742,29.974454879760742,29.50534430040559,29.796515958576283,24599400
2024-06-25,29.950185775756836,30.022978683634566,29.731807052123646,29.966362320325263,18572600
2024-06-26,29.998720169067383,30.022983447089445,29.691371944224084,29.764164863651157,25553200
2024-06-27,30.500179290771484,30.7023814919864,30.18474435053393,30.338416912727403,37731000
2024-06-28,30.775171279907227,30.872227462724773,30.500176190790498,30.572969099243764,22019700
2024-07-01,31.24428367614746,31.34942659487918,30.880319112259112,30.985465116351435,24963500
2024-07-02,31.14722442626953,31.624421724767274,31.090608059105442,31.40604607162614,33346200
2024-07-03,30.605323791503906,31.373692735338313,30.540617609329793,31.300899823072726,38509400
2024-07-04,30.184743881225586,30.7023810146299,30.022981505696563,30.65385446172368,32698800
2024-07-05,30.34650993347168,30.451655953108908,30.014898411872164,30.289893557981106,32758800
2024-07-08,31.090608596801758,31.155314780600122,30.160480344905217,30.31415290338534,48845900
2024-07-09,31.082521438598633,31.300900177870734,30.953112158144123,31.098697984325522,34832500
2024-07-10,30.79135513305664,31.187672858783237,30.71856220732568,31.131056481588175,32899700
2024-07-11,31.00164222717285,31.098698417525558,30.82370330705901,30.864143129259247,17229400
2024-07-12,30.856056213378906,31.14722478268578,30.847966397771117,31.082521684626688,15779100
2024-07-15,31.139137268066406,31.325162912671328,30.896495257075667,30.97737489895239,22969200
2024-07-16,31.058259963989258,31.13913961195391,30.82370466538665,31.017817054646134,19637000
2024-07-17,31.220016479492188,31.292809390321825,31.009727562295755,31.08252047312539,24606100
2024-07-18,31.163406372070312,31.26855239446404,31.017820521174734,31.139143092041433,21315500
2024-07-19,31.292810440063477,31.35751662313178,31.05016842427858,31.13913788331719,30593100
2024-07-22,30.670026779174805,31.211930254192552,30.637676773563452,31.211930254192552,25807800
2024-07-23,30.273714065551758,30.734734841343045,30.273714065551758,30.670028655440735,25284700
2024-07-24,30.516353607177734,30.73473233877545,30.330327965896828,30.459737241803566,23863800
2024-07-25,30.475910186767578,30.532526545453514,30.144298763595604,30.37885401264314,19562600
2024-07-26,30.44356346130371,30.83988114027402,30.26562453376266,30.467826738564476,32043200
2024-07-29,29.828868865966797,30.50826836903782,29.456814479852174,30.338416179249567,39790000
2024-07-30,29.642841339111328,29.73989752330306,29.432549340442034,29.529605524633766,16040700
2024-07-31,30.257539749145508,30.25753974914551,29.893575140021667,29.96636806184644,28561100
2024-08-01,29.79651641845703,30.597238490784815,29.756076595389327,30.5325323055879,29756300
2024-08-02,28.89873695373535,29.76416208996436,28.89873695373535,29.699458992814833,36483900
2024-08-05,28.87447166442871,28.87447166442871,27.98478022912026,28.14654258875456,44765900
2024-08-06,29.37593650817871,29.65093163425566,28.583304223688877,28.793593162283795,36009000
2024-08-07,29.335494995117188,29.723722841580265,29.117116252976587,29.68328301941215,25020500
2024-08-08,29.804607391357422,29.885490134366528,29.246530348719833,29.400202932395388,29870300
2024-08-09,29.52960777282715,29.885485617558512,28.777418431373814,29.222262651927316,66082100
2024-08-12,30.20092010498047,30.581061220612323,29.764162621321827,29.764162621321827,39655100
2024-08-13,30.014894485473633,30.435475423643194,29.90166174930503,30.354592693979438,28557200
2024-08-14,30.540618896484375,30.734734365827265,30.055334851168233,30.079598127825825,37955500
2024-08-15,31.009729385375977,31.187668307945223,30.734734271114732,30.775174093873005,33409000
2024-08-16,31.139137268066406,31.357516003566246,30.758996163452554,30.872228896224197,35472700
2024-08-19,31.090608596801758,31.37369352287861,31.058258590263236,31.220017879037826,28138200
2024-08-20,30.96929168701172,31.284726645669064,30.645766912031362,31.139140805463995,27322600
2024-08-21,30.78326416015625,31.37369421624195,30.686204882313678,31.28472475423329,38491900
2024-08-22,30.877422332763672,31.02715147077194,30.66114867406767,31.010514547307835,26334300
2024-08-23,30.68610191345215,31.218470761926838,30.68610191345215,31.085378549808166,29239000
2024-08-26,32.9154052734375,32.94867912625644,31.368206022218633,31.49298138370503,102270300
2024-08-27,32.47453689575195,32.749038240690744,32.399672315646974,32.64921985827384,35073100
2024-08-28,32.94035720825195,33.15663406613964,32.258259129995224,32.39135136055339,43284500
2024-08-29,32.71576690673828,33.131680527175824,32.67417300615925,32.98195136996478,25356600
2024-08-30,32.7490348815918,32.981948647566625,32.34144134418131,32.62426270966095,84437200
2024-09-02,32.441261291503906,32.77399344581257,32.34975979041057,32.7157657947839,15288400
2024-09-03,32.05030059814453,32.29153124467605,31.925528423612608,32.26657744440345,35866300
2024-09-04,32.058616638183594,32.374708646006596,32.04197971569262,32.224982689924836,28851300
2024-09-05,31.85898208618164,32.349760275909475,31.85898208618164,32.15012351886337,26206600
2024-09-06,31.235111236572266,31.98375699809247,31.16856670953102,31.917209297882234,32971700
2024-09-09,31.57615852355957,31.81738916374719,31.285020284139218,31.47634015192528,30521800
2024-09-10,31.05211067199707,31.542885670165212,30.777606174883783,31.542885670165212,37263500
2024-09-11,31.01883888244629,31.46802635854907,30.669469787754416,31.409795531792817,32907000
2024-09-12,30.66946792602539,31.04379080005518,30.569649550673756,31.01883699950951,22103300
2024-09-13,30.528057098388672,31.235108907981974,30.436555604005562,30.86910610361831,34729600
2024-09-16,30.95229148864746,31.376525166928456,30.91070076040813,30.97724846412639,22614800
2024-09-17,30.810876846313477,30.93564900863027,30.52805550262604,30.919012085687644,23443700
2024-09-18,30.070556640625,30.71938088633559,30.070556640624996,30.702743960398244,38777000
2024-09-19,30.170372009277344,30.59460247220997,30.1038243121756,30.419919527071176,25059700
2024-09-20,30.162052154541016,30.278510625218058,30.004006132661186,30.170372203316667,48336200
2024-09-23,30.469825744628906,30.74432702121326,30.128776780891755,30.270185856338887,28218500
2024-09-24,30.594602584838867,31.035473146838772,30.544694984997683,30.968925449492044,35104100
2024-09-25,30.819194793701172,31.135289994273894,30.744330224438386,30.86078551592078,38655300
2024-09-26,30.15373420715332,30.711056874895565,29.92082362041552,30.711056874895565,58048200
2024-09-27,30.03727912902832,30.26187284206437,29.887549987004288,30.26187284206437,34537400
2024-09-30,29.9540958404541,30.178689563469728,29.87923126611556,30.07887118874131,21146300
2024-10-01,30.752653121948242,31.210157455088147,29.804370605542516,29.954096584771158,49748200
2024-10-02,31.1768856048584,31.551208509864104,31.06874717159693,31.40147934786182,32014500
2024-10-03,31.559526443481445,31.642711076918673,30.952292898651578,31.14361279580324,31033000
2024-10-04,31.476341247558594,31.775799546053875,31.334928974082963,31.734208820855958,22526800
2024-10-07,31.91720962524414,31.925529674440256,31.52625298859059,31.642708291983947,36418000
2024-10-08,31.27670669555664,31.401482065747935,31.15193449853483,31.168571426104965,34142000
2024-10-09,30.960607528686523,31.210155038974367,30.78592141563315,31.08537969724607,30789800
2024-10-10,31.318300247192383,31.393164833827345,31.043795705141033,31.110343414669643,20630100
2024-10-11,31.2933349609375,31.3182919319692,31.043787462800687,31.276698037972565,16343000
2024-10-14,31.36820411682129,31.526253321526248,31.06874580597933,31.16856735837269,22279000
2024-10-15,31.110336303710938,31.118653178916286,30.827514949198342,30.95228711629087,28204600
2024-10-16,30.95229148864746,31.260069858590665,30.935654562717893,31.235112883111736,23041200
2024-10-17,30.71938133239746,30.952291952563932,30.51974139141962,30.952291952563932,22174300
2024-10-18,30.636192321777344,30.83582904036853,30.286823304490127,30.760964477604727,32000800
2024-10-21,30.15373420715332,30.8191952929533,30.112143484259967,30.777604570059943,28390000
2024-10-22,30.03727912902832,30.19532514642312,29.937460758735227,30.11214370004034,29144300
2024-10-23,29.66295623779297,29.895866825915736,29.588091666872252,29.87091302666509,30769100
2024-10-24,29.86259651184082,29.97073175867834,29.57977514863343,29.821002615029204,23058900
2024-10-25,30.070556640625,30.353378035221514,29.821005924734003,29.912507430804812,32585900
2024-10-28,30.020647048950195,30.053920902139556,29.396776580911467,29.521551943786932,27507100
2024-10-29,29.9540958404541,30.295144862847696,29.779412891387146,30.220283461678076,26090200
2024-10-30,29.821002960205078,30.253553472068347,29.82100296020508,30.045596678278443,26144700
2024-10-31,29.870912551879883,29.98736784409026,29.638001967459125,29.83763870462871,25597000
2024-11-01,29.463319778442383,30.25355630343435,29.363501396568715,30.112147193544086,30605300
2024-11-04,29.52986717224121,29.904190066804855,29.430048791413945,29.862599339224253,24003600
2024-11-05,29.438364028930664,29.613046978946663,29.138905729949556,29.529865528415883,23990600
2024-11-06,29.446683883666992,29.496591484388713,29.147225586660987,29.155542462391633,28440800
2024-11-07,29.538183212280273,29.854278444648774,29.338546456277346,29.521549460254217,34081200
2024-11-08,30.09550666809082,30.211961961876167,29.563137797547082,29.821002184309272,49865100
2024-11-11,30.15373420715332,30.295143299624485,29.862595973731068,29.937460544206612,21446300
2024-11-12,30.71938133239746,30.86911049483854,30.22860311621153,30.24524004239045,39412300
2024-11-13,30.677791595458984,30.83583763951512,30.386650137668024,30.736019252383315,34090000
2024-11-14,31.002197265625,31.05210803536284,30.661148272004755,30.71105586857394,30262100
2024-11-18,31.775798797607422,31.858980246044,30.943971620566227,30.943971620566227,39004100
2024-11-19,31.44306755065918,31.858981150993742,31.31829537446018,31.69261507622613,26002700
2024-11-21,31.534568786621094,31.71757178465136,31.23511048917845,31.58447956058451,36048400
2024-11-22,32.79062271118164,33.131674867927366,32.00038950586597,32.20002623260118,85234900
2024-11-25,32.59098815917969,33.156630877954626,32.56603435996481,32.75735422467269,41119500
2024-11-26,32.54939651489258,32.86548853989766,32.49116886959329,32.740716374185766,35188200
2024-11-27,32.43294143676758,32.740716588675625,32.233301527884514,32.60762437380982,30600700
2024-11-28,32.100215911865234,32.69081253841825,31.925532938913385,32.28321893486394,33113500
2024-11-29,32.35807800292969,32.62426244200091,31.950481295694424,32.02534586750625,44011700
2024-12-02,32.566036224365234,32.773993024844785,32.24994099914901,32.358079423885684,31711800
2024-12-03,32.857177734375,32.857177734375,32.507811798042134,32.773996275201256,22536200
2024-12-04,32.64921569824219,33.15663076839321,32.424621986544096,32.85717248612908,31584400
2024-12-05,32.97362518310547,33.1150374377807,32.61593928225276,32.76566841159429,25214200
2024-12-06,32.466217041015625,33.02354295695671,32.40798938649227,32.97363217886418,31118500
2024-12-09,33.30636215209961,33.414497404400215,32.740719397108066,32.757356322039456,28548700
2024-12-10,33.43113327026367,33.63077318994703,33.364588745815134,33.52263476790318,21837600
2024-12-11,33.76386642456055,33.905275526484964,33.2314975203315,33.56422649889017,46900900
2024-12-12,33.159950256347656,33.63564006514714,32.969673013107766,33.4886100494074,38310600
2024-12-13,32.95237350463867,33.497256216876984,32.79669272971344,33.3848193684754,23235400
2024-12-16,32.813995361328125,33.09076048736048,32.7188600299362,33.03021832224719,21349400
2024-12-17,33.1253547668457,33.28968631785155,32.71885787066884,32.813993195782345,39617200
2024-12-18,32.26911544799805,33.211847677093424,32.26911544799805,33.108058281730266,58126400
2024-12-19,32.13937759399414,32.805344643542945,31.98369681361649,32.57182347297646,43268400
2024-12-20,31.87126350402832,32.30370943108054,31.750179172341795,32.13938116654891,59277400
2024-12-23,31.87990951538086,32.04423775540341,31.75882520175371,32.00099382900801,43785600
2024-12-26,32.11956024169922,32.326087612621286,31.96690749121174,31.99384822682453,22920700
2024-12-27,32.020790100097656,32.326092219183565,31.975893434872432,32.326092219183565,24167200
2024-12-30,32.496700286865234,32.65833101885771,32.11956419581341,32.12854215852592,22355600