date,close,high,low,open,volume
2002-06-26,3.4697158336639404,3.5252312340589014,3.4697158336639404,3.4697158336639404,399200
2002-06-27,3.506722927093506,3.5252280438118047,3.4697126936569083,3.4697126936569083,114500
2002-06-28,3.515977382659912,3.5206037746350654,3.481280325240307,3.515977382659912,116900
2002-07-01,3.4812772274017334,3.5182874478751147,3.4720246722833883,3.5182874478751147,67900
2002-07-02,3.490530490875244,3.5252275244607465,3.4697121824845993,3.4812779338792197,122600
2002-07-03,3.4882194995880127,3.522916555087697,3.481280132607776,3.4951588665682496,81200
2002-07-05,3.4882194995880127,3.509037821127223,3.4882194995880127,3.4882194995880127,14600
2002-07-08,3.474339723587036,3.4882184533849356,3.474339723587036,3.481279088485986,100400
2002-07-09,3.483590602874756,3.490529964425574,3.472024853224508,3.474338047274223,63500
2002-07-10,3.497471809387207,3.5044111758653838,3.4743405142604566,3.48821924721681,108300
2002-07-11,3.4882194995880127,3.4951588665682496,3.4766537408886182,3.483593328467354,47200
2002-07-12,3.5090365409851074,3.5090365409851074,3.478965667576327,3.4882182270406887,43100
2002-07-15,3.5044121742248535,3.5044121742248535,3.4766544798058727,3.492846633665854,94000
2002-07-16,3.497471809387207,3.5067243715576035,3.4905324429090303,3.49284563860125,78000
2002-07-17,3.5136630535125732,3.5136630535125732,3.485905372409066,3.5136630535125732,40800
2002-07-18,3.515977382659912,3.5252299460117076,3.4951590599687448,3.5136641866723353,45200
2002-07-19,3.5136630535125732,3.5252288091219777,3.495157932776902,3.495157932776902,51000
2002-07-22,3.5090365409851074,3.5113497360008026,3.476652472560632,3.4951575914893556,61200
2002-07-23,3.4812772274017334,3.497469143709259,3.474337866212553,3.497469143709259,47300
2002-07-24,3.4812772274017334,3.4928429764492437,3.469711478354223,3.4812772274017334,146000
2002-07-25,3.4697158336639404,3.4743422273294833,3.465089439998398,3.4697158336639404,405700
2002-07-26,3.476653814315796,3.481280206132663,3.469714447188999,3.469714447188999,64200
2002-07-29,3.483590602874756,3.483590602874756,3.469711659174793,3.474338047274223,147700
2002-07-30,3.490530490875244,3.490530490875244,3.4720253768831952,3.4835911282778156,35600
2002-07-31,3.472026824951172,3.4905319466610973,3.472026824951172,3.4812793858061344,27800
2002-08-01,3.4789676666259766,3.499785992532814,3.47434149453476,3.490533427751836,29200
2002-08-02,3.476653814315796,3.4789670102242294,3.474340839005866,3.4789670102242294,55200
2002-08-05,3.476653814315796,3.490532769167894,3.474340839005866,3.474340839005866,36900
2002-08-06,3.483590602874756,3.490529964425574,3.474338047274223,3.474338047274223,44700
2002-08-07,3.490530490875244,3.490530490875244,3.4697121824845993,3.474338571281791,29600
2002-08-08,3.490530490875244,3.490530490875244,3.4720253768831952,3.4812779338792197,46300
2002-08-09,3.483590602874756,3.492843158475289,3.472024853224508,3.490529964425574,36600
2002-08-12,3.4859070777893066,3.4905334705357745,3.4697151443737644,3.4882202741625408,30300
2002-08-13,3.4419572353363037,3.4905332531563165,3.4026337818344587,3.4766542963797984,89900
2002-08-14,3.446582078933716,3.4697135911138544,3.42576398268973,3.4350165434420954,22300
2002-08-15,3.4697158336639404,3.478968400396434,3.4303923699011953,3.4465843065334107,69700
2002-08-16,3.4697158336639404,3.4697158336639404,3.4512107001989536,3.4512107001989536,66600
2002-08-19,3.474339723587036,3.4766526981543975,3.45120821312596,3.45120821312596,147800
2002-08-20,3.474339723587036,3.4859052582191414,3.4674001380896535,3.474339723587036,88300
2002-08-21,3.474339723587036,3.48359228365178,3.4697133332554477,3.4766526981543975,37200
2002-08-22,3.472026824951172,3.4812793858061344,3.469713629587818,3.4812793858061344,44200
2002-08-23,3.474339723587036,3.48359228365178,3.474339723587036,3.474339723587036,53200
2002-08-26,3.483590602874756,3.483590602874756,3.472024853224508,3.4812774088250413,46100
2002-08-27,3.483590602874756,3.483590602874756,3.4650852710753637,3.474338047274223,117100
2002-08-28,3.4868500232696533,3.4868500232696533,3.4752193915892406,3.4752193915892406,44600
2002-08-29,3.4961535930633545,3.5008059332839587,3.4659140471368013,3.4845229643476356,85600
2002-08-30,3.498479127883911,3.5008052975718034,3.491500840655985,3.4961529581960185,43400
2002-09-03,3.4915006160736084,3.4915006160736084,3.4798699902180097,3.4915006160736084,61400
2002-09-04,3.4915006160736084,3.5008050723909396,3.4821961597562767,3.4891744465353414,106800
2002-09-05,3.498479127883911,3.5008052975718034,3.491500840655985,3.4938270103438773,46300
2002-09-06,3.4938273429870605,3.500805630879381,3.4938273429870605,3.500805630879381,69600
2002-09-09,3.5147616863250732,3.5147616863250732,3.49382682574739,3.49382682574739,76600
2002-09-10,3.5077834129333496,3.521740208541129,3.49615278689949,3.5124357520811897,69800
2002-09-11,3.5008039474487305,3.5170866853128597,3.4984777786579504,3.507782231985405,56700
2002-09-12,3.5147616863250732,3.5147616863250732,3.500805112606618,3.510109569030835,82400
2002-09-13,3.5147616863250732,3.5194140254550517,3.4984789430416288,3.5147616863250732,67400
2002-09-16,3.5054585933685303,3.514763053411769,3.50313264473459,3.5054585933685303,81000
2002-09-17,3.5101089477539062,3.5101089477539062,3.5054566094473754,3.5054566094473754,110200
2002-09-18,3.5008039474487305,3.510108400776185,3.4938256629120557,3.5031301162395105,87100
2002-09-19,3.5008039474487305,3.510108400776185,3.4938256629120557,3.5054560631946248,62900
2002-09-20,3.498479127883911,3.5031314672596956,3.4938270103438773,3.5008052975718034,55200
2002-09-23,3.4938273429870605,3.500805630879381,3.4915011730776966,3.4938273429870605,130700
2002-09-24,3.5054585933685303,3.5054585933685303,3.491502014221586,3.4938281846913517,122000
2002-09-25,3.508733034133911,3.5134114519241244,3.494698003842511,3.508733034133911,100200
2002-09-26,3.5040526390075684,3.508731054157753,3.4970352393614044,3.508731054157753,86100
2002-09-27,3.508733034133911,3.508733034133911,3.497037212737617,3.5040546163436983,86200
2002-09-30,3.5063934326171875,3.5087326412503654,3.4993760297968666,3.5087326412503654,69400
2002-10-01,3.508733034133911,3.5204288555302052,3.5017156305278303,3.5040546163436983,90300
2002-10-02,3.5110716819763184,3.5204282929823636,3.501715070970273,3.5157498759397394,79900
2002-10-03,3.508733034133911,3.5134114519241244,3.506393825238805,3.5110722430290178,84800
2002-10-04,3.522766590118408,3.522766590118408,3.5063923577846525,3.5063923577846525,83600
2002-10-07,3.51809024810791,3.527446862208758,3.5110728433020935,3.525107652913727,93400
2002-10-08,3.522766590118408,3.529783990787649,3.51107077361691,3.5204273822022794,162500
2002-10-09,3.527446746826172,3.529785956044688,3.5204293422498942,3.52276855146841,120700
2002-10-10,3.529787063598633,3.5321262735511305,3.515752026962984,3.5274478536461347,139900
2002-10-11,3.522766590118408,3.529783990787649,3.518088174286151,3.5251055749553917,97500
2002-10-14,3.5251083374023438,3.5251083374023438,3.511073525065498,3.5251083374023438,129100
2002-10-15,3.51809024810791,3.529786071503789,3.5110728433020935,3.529786071503789,124700
2002-10-16,3.515751838684082,3.518091048511309,3.5040560126272777,3.518091048511309,120900
2002-10-17,3.478323459625244,3.508732501406942,3.478323459625244,3.508732501406942,250700
2002-10-18,3.461949348449707,3.5017150001914317,3.4455751122106917,3.4900191809004775,159300
2002-10-21,3.300548553466797,3.461950418809683,3.2748179215347033,3.461950418809683,348100
2002-10-22,3.389434814453125,3.389434814453125,3.3122427338565728,3.31458194189384,196200
2002-10-23,3.4091992378234863,3.4091992378234863,3.3221458666869967,3.388024051042724,113200
2002-10-24,3.3903772830963135,3.4091996236136284,3.3574382993810112,3.4091996236136284,125500
2002-10-25,3.3927299976348877,3.423316355861387,3.369201960728353,3.4115523374081196,120100
2002-10-28,3.406846523284912,3.409199371770767,3.3621435239535686,3.402141050693183,124500
2002-10-29,3.4233157634735107,3.4256686116330135,3.392729410539829,3.4115517470559484,58200
2002-10-30,3.4350812435150146,3.468020234262937,3.413906049817038,3.42567007124703,58900
2002-10-31,3.4491958618164062,3.470371043064706,3.42566805716934,3.4280206805681064,53400
2002-11-01,3.468018054962158,3.4986044017076745,3.44449025126708,3.4562540409246667,52700
2002-11-04,3.453901529312134,3.4750767103883935,3.4233151815775273,3.4750767103883935,57500
2002-11-05,3.420964002609253,3.432728022765809,3.3997888112034564,3.4068471335453814,104800
2002-11-06,3.425668239593506,3.442137726161479,3.4091985286456064,3.4209625437855555,67000
2002-11-07,3.4327285289764404,3.449198024996296,3.4139061837023044,3.4350813782307212,58500
2002-11-08,3.453901529312134,3.4609598482109165,3.4233151815775273,3.4256680293370922,68400
2002-11-11,3.4421401023864746,3.4680207740567197,3.432728928653651,3.446845577062846,46800
2002-11-12,3.444492816925049,3.451551140853031,3.423317620761031,3.435081643561049,85000
2002-11-13,3.439786672592163,3.449197844737393,3.42567002656434,3.446844995606075,56000
2002-11-14,3.4374358654022217,3.4421415664601875,3.4233192109886765,3.4421415664601875,79300
2002-11-15,3.4327285289764404,3.449198024996296,3.4139061837023044,3.4444925508677895,91600
2002-11-18,3.416256904602051,3.4468430283320894,3.404492890039774,3.444490404923566,127100
2002-11-19,3.397437334060669,3.428023709065398,3.3950847085834686,3.416259908539059,80300
2002-11-20,3.4139084815979004,3.4209668097316355,3.388027571140528,3.406849929083959,95100
2002-11-21,3.3903772830963135,3.4256693398512774,3.373907791238662,3.392730131755977,114100
2002-11-22,3.3880252838134766,3.4092004782990695,3.3644974644584154,3.373908637076451,108200
2002-11-25,3.420964002609253,3.420964002609253,3.3527329549572533,3.3950833377688467,145300
2002-11-26,3.40771222114563,3.410078742192688,3.3887805041368995,3.3935135462310164,50500
2002-11-27,3.412444829940796,3.4195441664966566,3.398245931145235,3.412444829940796,43500
2002-11-29,3.3935134410858154,3.419544494745302,3.3935134410858154,3.419544494745302,31000
2002-12-02,3.395878553390503,3.4029778876829164,3.3864126991060295,3.4029778876829164,70700
2002-12-03,3.405345916748047,3.405345916748047,3.3911470161872344,3.3958800582687942,52100
2002-12-04,3.405345916748047,3.419544591624991,3.3958800582687942,3.4029793957072667,98700
2002-12-05,3.38641357421875,3.407711582599794,3.3840470536151366,3.405345287680007,109100
2002-12-06,3.381680488586426,3.402978722371502,3.3769476731252,3.3840470091589507,101000
2002-12-09,3.3414504528045654,3.38168039873326,3.3343511169594477,3.3745810628881423,158200
2002-12-10,3.336719036102295,3.341451853421595,3.3225201327765705,3.341451853421595,132200
2002-12-11,3.3438191413879395,3.353285003880201,3.327253938447472,3.3461856634319957,122500
2002-12-12,3.3319828510284424,3.3461817409645676,3.3272500381722003,3.343815221694597,87200
2002-12-13,3.336719036102295,3.343818374923201,3.31778731545727,3.343818374923201,162200
2002-12-16,3.336719036102295,3.343818374923201,3.3248866542781763,3.343818374923201,138600
2002-12-17,3.3343520164489746,3.339084833061192,3.317786819780394,3.3367185375970227,192000
2002-12-18,3.3319828510284424,3.3627469244869643,3.3248835189022294,3.3343493702984133,172600
2002-12-19,3.3485515117645264,3.362750416445124,3.33198631104044,3.3485515117645264,123900
2002-12-20,3.3414504528045654,3.3532828296689727,3.3343511169594477,3.3438169733142105,123800
2002-12-23,3.339083433151245,3.3674809979705156,3.336717138679144,3.348549288091002,254800
2002-12-24,3.386540412902832,3.391333698698166,3.336209654931426,3.3673668125868055,136400
2002-12-26,3.398522138595581,3.400918665917958,3.3817450759356116,3.386538587714809,114200
2002-12-27,3.403316020965576,3.4152995739560676,3.391332467975085,3.398522736909737,79800
2002-12-30,3.4057118892669678,3.4488525773572674,3.3889350565950527,3.4248854776255,146500
2002-12-31,3.4224863052368164,3.4488501420390447,3.4009159764230086,3.4488501420390447,129700
2003-01-02,3.446455478668213,3.446455478668213,3.420091854440825,3.427281892217898,82400
2003-01-03,3.484801769256592,3.484801769256592,3.4296777793105,3.4488513609062816,170200
2003-01-06,3.4656283855438232,3.4848019682343923,3.4656283855438232,3.4776119318672123,134000
2003-01-07,3.446455478668213,3.4848026515688426,3.429678647665982,3.472819102895601,145100
2003-01-08,3.475219488143921,3.480013004046825,3.4512523657642364,3.4512523657642364,76400
2003-01-09,3.463233232498169,3.487200336231028,3.4560431928052076,3.484803580144294,127000
2003-01-10,3.4536476135253906,3.4752179685214672,3.4512508566219777,3.4752179685214672,109300
2003-01-13,3.475219488143921,3.5015831399076385,3.4536491237156888,3.4536491237156888,155200
2003-01-14,3.4536476135253906,3.4919948097107185,3.4536476135253906,3.487201524471212,96600
2003-01-15,3.4656283855438232,3.4752151768891077,3.4560415941985383,3.4632316305657183,71300
2003-01-16,3.4656283855438232,3.4704216669328978,3.4536448392204337,3.4656283855438232,91900
2003-01-17,3.463233232498169,3.4752167843645987,3.4608364764114348,3.465629988584903,49600
2003-01-21,3.4656283855438232,3.4752151768891077,3.4512480842423288,3.468025140521928,142200
2003-01-22,3.4665935039520264,3.4931111737878813,3.461771984034931,3.4834683638564137,67400
2003-01-23,3.4907007217407227,3.49552224208312,3.466593809736968,3.466593809736968,138000
2003-01-24,3.4786465167999268,3.4955213740021116,3.47382499765491,3.47382499765491,98100
2003-01-27,3.4665935039520264,3.4931111737878813,3.4665935039520264,3.4931111737878813,80400
2003-01-28,3.4593629837036133,3.48346990424096,3.4593629837036133,3.466595036874535,179700
2003-01-29,3.4762370586395264,3.4882906311119233,3.4593621951198346,3.4593621951198346,70000
2003-01-30,3.4400765895843506,3.4714155563168636,3.4400765895843506,3.461772744267758,92500
2003-01-31,3.430434465408325,3.4545416169320857,3.430434465408325,3.4521308557991426,138000
2003-02-03,3.435255289077759,3.4497196230311027,3.43284452843507,3.43284452843507,75600
2003-02-04,3.4473090171813965,3.4665946433833033,3.4376662040804433,3.4473090171813965,54800
2003-02-05,3.469005584716797,3.4762376374432837,3.4424876748816597,3.466594823840364,52200
2003-02-06,3.485879421234131,3.485879421234131,3.4593617491357582,3.4762366104799276,61300
2003-02-07,3.4738261699676514,3.4979333140228035,3.4714154095815832,3.4858797419952277,57900
2003-02-10,3.509986400604248,3.514807690806815,3.464182879214835,3.4907005500857835,54200
2003-02-11,3.4907007217407227,3.5172186238184198,3.4907007217407227,3.514807863647221,50000
2003-02-12,3.4786465167999268,3.517217750349313,3.4714142380824016,3.5148069907768047,62600
2003-02-13,3.4955251216888428,3.5027571782574465,3.464185903354315,3.4834715408058807,65100
2003-02-14,3.4955251216888428,3.5148107591404085,3.464185903354315,3.5051679404146254,46200
2003-02-18,3.502751588821411,3.5123943921599103,3.493108785482912,3.5099838637522103,89500
2003-02-19,3.5075738430023193,3.5196274071856664,3.469002621537701,3.5099846018195118,61300
2003-02-20,3.4738261699676514,3.5148081769197517,3.4738261699676514,3.5148081769197517,67200
2003-02-21,3.4738261699676514,3.4979333140228035,3.4641833583261437,3.4955225536367354,98500
2003-02-24,3.4521305561065674,3.4810589974819908,3.4521305561065674,3.4810589974819908,62500
2003-02-25,3.4545412063598633,3.4593627280527115,3.4400771010869344,3.449719914569823,94700
2003-02-26,3.470061779022217,3.4773364766959847,3.4555121524162113,3.4579371287269574,81100
2003-02-27,3.482187032699585,3.482187032699585,3.465212656972739,3.4797622870661247,77400
2003-02-28,3.470061779022217,3.4870361506804985,3.4652118264007252,3.4773364766959847,69600
2003-03-03,3.4724857807159424,3.4846104284156665,3.4676360603911047,3.479760708090829,58300
2003-03-04,3.4749109745025635,3.489460598906672,3.465211301985969,3.4724859985588066,69700
2003-03-05,3.479759931564331,3.496734295800975,3.472485005812882,3.487034626057411,78400
2003-03-06,3.482187032699585,3.491886709009001,3.467637633864724,3.4870369864835555,86200
2003-03-07,3.470061779022217,3.4870361506804985,3.4579371287269574,3.4870361506804985,78800
2003-03-10,3.4943084716796875,3.4991584210024573,3.4700594188407745,3.477334111566617,112200
2003-03-11,3.5040087699890137,3.516133414220756,3.499159051051329,3.5137084391227367,47600
2003-03-12,3.4943084716796875,3.5161327811155276,3.4918834970183026,3.511282831792758,98700
2003-03-13,3.484609842300415,3.508859133621105,3.484609842300415,3.4918845371932696,95700
2003-03-14,3.484609842300415,3.489459793067905,3.4773351474075604,3.4870348176841603,74300
2003-03-17,3.4943084716796875,3.508858088389685,3.487033778953845,3.504008139066915,111200
2003-03-18,3.5209808349609375,3.5209808349609375,3.4967315639180137,3.5064312260835457,135300
2003-03-19,3.484609842300415,3.528258474174305,3.484609842300415,3.5258334987905595,89900
2003-03-20,3.470061779022217,3.5161351726340397,3.467636802711471,3.496735824665012,95900
2003-03-21,3.4652085304260254,3.489457807951553,3.457933839671667,3.489457807951553,98600
2003-03-24,3.470061779022217,3.482186198059007,3.4555121524162113,3.467636802711471,77400
2003-03-25,3.4724857807159424,3.491885124532133,3.462786108807847,3.4700610361827335,86700
2003-03-26,3.483217716217041,3.5002924713680375,3.46858247765667,3.46858247765667,44200
2003-03-27,3.490534543991089,3.5051697782574562,3.475899077101867,3.5027304950054434,51700
2003-03-28,3.4758989810943604,3.4880951643946996,3.473459697909723,3.4880951643946996,94600
2003-03-31,3.4954135417938232,3.5002921092244876,3.4807783047476275,3.5002921092244876,76200
2003-04-01,3.5076122283935547,3.5246867613278536,3.4954160337448847,3.4954160337448847,66200
2003-04-02,3.4978537559509277,3.5222459017239522,3.485657566752935,3.5222459017239522,73000
2003-04-03,3.4856560230255127,3.5100483906186057,3.483216739741632,3.5100483906186057,88900
2003-04-04,3.500290632247925,3.505168964997238,3.483215886068329,3.500290632247925,44500
2003-04-07,3.4783365726470947,3.5002896453866192,3.4783365726470947,3.4978503633882867,108600
2003-04-08,3.4758989810943604,3.490534447579337,3.473459697909723,3.4880951643946996,84400
2003-04-09,3.4880948066711426,3.4905340896056183,3.47589862462159,3.4856555237366673,72100
2003-04-10,3.490534543991089,3.51248739539064,3.47833836035388,3.47833836035388,110900
2003-04-11,3.4978537559509277,3.5027320920563483,3.4807792306475145,3.485657566752935,98500
2003-04-14,3.5027315616607666,3.514927749011971,3.4954139422992143,3.5051708456555923,95800
2003-04-15,3.512491226196289,3.519809083933355,3.505173601082331,3.519809083933355,111500
2003-04-16,3.5222461223602295,3.5222461223602295,3.502732311470265,3.5149285014322365,77800
2003-04-17,3.5344386100769043,3.5344386100769043,3.5173641015890946,3.522242432890155,92800
2003-04-21,3.532003402709961,3.539321257037683,3.5198074440764233,3.534442687485868,84400
2003-04-22,3.558833599090576,3.558833599090576,3.5222450404434524,3.5466374128748686,134900
2003-04-23,3.527923822402954,3.5598174591902483,3.5205638243659227,3.557364048521198,96900
2003-04-24,3.5328311920166016,3.547551425320163,3.5132043702586335,3.5303780147744837,74200
2003-04-25,3.523014783859253,3.53282818638928,3.513201381329226,3.5254681929842526,121900
2003-04-28,3.5132007598876953,3.53037438675492,3.5132007598876953,3.520560985960762,88700
2003-04-29,3.527923822402954,3.527923822402954,3.5132035923587726,3.5132035923587726,46400
2003-04-30,3.537734031677246,3.542640614607845,3.518107232015035,3.5279206318461407,181600
2003-05-01,3.5524561405181885,3.5549095504367623,3.5352827390282675,3.545096144732515,83300
2003-05-02,3.5524561405181885,3.557362960355336,3.545096144732515,3.5549095504367623,95300
2003-05-05,3.5598161220550537,3.564722707580027,3.545095897540071,3.564722707580027,64600
2003-05-06,3.569627523422241,3.5745341061931213,3.5573607155401916,3.5671741150518512,83100
2003-05-07,3.564720630645752,3.581894254902267,3.5524538230253544,3.5794408465842085,108700
2003-05-08,3.569627523422241,3.581894331304291,3.5598141239105816,3.5622675322809716,66800
2003-05-09,3.591707706451416,3.591707706451416,3.5598140997623986,3.574534081945085,128900
2003-05-12,3.591707706451416,3.6015211058965058,3.579440898652579,3.5941608808352647,113000
2003-05-13,3.591707706451416,3.5966142891890116,3.574534081945085,3.574534081945085,134400
2003-05-14,3.6088788509368896,3.6088788509368896,3.589252064261795,3.596612050772517,110900
2003-05-15,3.6015214920043945,3.6162414757651637,3.5941612661540865,3.6162414757651637,129500
2003-05-16,3.6309657096862793,3.653045943720177,3.601525475631142,3.6162454756736198,206200
2003-05-19,3.6334164142608643,3.6530432223430696,3.6186961912142066,3.643229818301967,90700
2003-05-20,3.650590181350708,3.6628569961328674,3.630963371287266,3.64813677160027,101300
2003-05-21,3.6309657096862793,3.660405943741416,3.618698887004093,3.6505925323897035,223000
2003-05-22,3.656623601913452,3.6738952637703943,3.6492215955779277,3.6541564233386366,67700
2003-05-23,3.6319494247436523,3.6714270975171446,3.6319494247436523,3.6541556745051142,84900
2003-05-27,3.622079849243164,3.656622693767027,3.6146776094404958,3.6294818537403515,103600
2003-05-28,3.639350414276123,3.6714260732826656,3.6270135861496953,3.6442852396488643,84400
2003-05-29,3.6171422004699707,3.6393484319408302,3.6171422004699707,3.6393484319408302,86300
2003-05-30,3.651688814163208,3.651688814163208,3.607276307914198,3.6122111354109885,133300
2003-06-02,3.644287586212158,3.6615590155270064,3.639352757661872,3.651689593732011,67600
2003-06-03,3.659087896347046,3.661555308123882,3.6442838962967077,3.6442838962967077,84800
2003-06-04,3.659087896347046,3.6738921317027224,3.6541533080987127,3.659087896347046,97100
2003-06-05,3.666496515274048,3.67636594489273,3.654159904730017,3.666496515274048,101400
2003-06-06,3.676362991333008,3.6936346557691113,3.6714283981409594,3.683765234079441,110600
2003-06-09,3.66402530670166,3.6911661494922674,3.64922106089419,3.6886987359734382,82600
2003-06-10,3.659087896347046,3.6911635435298966,3.6492184845450413,3.6738921317027224,98800
2003-06-11,3.6886980533599854,3.6886980533599854,3.659089802529716,3.67142663253536,90500
2003-06-12,3.69116473197937,3.69116473197937,3.6590890744690756,3.686229906836826,94700
2003-06-13,3.6738946437835693,3.701035485970708,3.6714272303196025,3.6985680725067414,128800
2003-06-16,3.6886980533599854,3.6961000572411877,3.673894045597581,3.6911654664222064,138800
2003-06-17,3.676362991333008,3.6862324130226782,3.6664935696433374,3.6862324130226782,164300
2003-06-18,3.668959617614746,3.683763862289112,3.6640250262602816,3.683763862289112,92700
2003-06-19,3.6467528343200684,3.6664916674588564,3.6467528343200684,3.656622250889462,74700
2003-06-20,3.639350414276123,3.659089245156238,3.6220789960823794,3.651687242402551,104000
2003-06-23,3.629481554031372,3.661557217944471,3.622079550145414,3.651687800994707,81300
2003-06-24,3.651688814163208,3.6566234063544725,3.629482561038703,3.6418193944751533,124400
2003-06-25,3.6874215602874756,3.692384556308828,3.6477185387113606,3.6675700494994183,122600
2003-06-26,3.684938907623291,3.694864659269708,3.6650874043304564,3.675013155976874,85300
2003-06-27,3.682459831237793,3.6948670881139494,3.6650898136004186,3.6650898136004186,83800
2003-06-30,3.6874215602874756,3.6948660543195038,3.679977302904123,3.682458800914799,34400
2003-07-01,3.6874215602874756,3.7097545690862095,3.684940298925475,3.684940298925475,134400
2003-07-02,3.707273006439209,3.7097545044066202,3.689902993964674,3.697347251218236,76900
2003-07-03,3.6874215602874756,3.7072730710755333,3.684940298925475,3.7072730710755333,39500
2003-07-07,3.670053243637085,3.7047935218958554,3.655164485340816,3.6899047635995865,117300
2003-07-08,3.667569637298584,3.6725326327621413,3.647718128741652,3.6725326327621413,100400
2003-07-09,3.6353118419647217,3.6601263525738594,3.632830580222777,3.6601263525738594,113500
2003-07-10,3.6353118419647217,3.6377933403553775,3.617941826527552,3.625386085050809,153200
2003-07-11,3.6402738094329834,3.645236568162329,3.625385059947657,3.637792311743988,43700
2003-07-14,3.6278653144836426,3.652679809573174,3.6179395637775427,3.652679809573174,84800
2003-07-15,3.6129775047302246,3.6353102706469334,3.6129775047302246,3.6353102706469334,200700
2003-07-16,3.5608677864074707,3.615459315824248,3.5459790368810298,3.615459315824248,323400
2003-07-17,3.5534236431121826,3.5683123941042436,3.541016626708912,3.5459793859404862,164400
2003-07-18,3.555903911590576,3.5633481661884048,3.531089414066365,3.560866905754853,99800
2003-07-21,3.5583887100219727,3.5807217311838455,3.550944448517617,3.5583887100219727,142300
2003-07-22,3.54349684715271,3.560867090982651,3.5286083371825883,3.5559040965602113,106700
2003-07-23,3.559471845626831,3.5644639683891,3.532014337263323,3.5519833044101294,105200
2003-07-24,3.5419981479644775,3.5594711694352386,3.5395022060819294,3.546990507827215,74800
2003-07-25,3.5320146083831787,3.5544797576599927,3.5295186658348867,3.5444952733201736,54700
2003-07-28,3.4820938110351562,3.537008619545641,3.4820938110351562,3.537008619545641,158000
2003-07-29,3.4221856594085693,3.504557723841139,3.4097049930902292,3.4820925720779092,332600
2003-07-30,3.429675579071045,3.434667943168932,3.3497996578970306,3.4097065987775417,281500
2003-07-31,3.4196903705596924,3.444651709707526,3.409705882510354,3.4296748586090313,137200
2003-08-01,3.4047141075134277,3.427179029397096,3.3797527657995783,3.4072100512456154,164200
2003-08-04,3.394727945327759,3.404712429482592,3.3448052865047107,3.3797511000710685,189400
2003-08-05,3.387239933013916,3.3972244187290697,3.369767142524627,3.387239933013916,152900
2003-08-06,3.4321718215942383,3.4321718215942383,3.3647763333794005,3.3647763333794005,126500
2003-08-07,3.4820938110351562,3.4820938110351562,3.419690695288831,3.432171366047895,89700
2003-08-08,3.494574785232544,3.5020630931186036,3.4746058055037077,3.489582421275827,114800
2003-08-11,3.494574785232544,3.5420010525762757,3.4820941133897674,3.494574785232544,123200
2003-08-12,3.4746036529541016,3.494572620311975,3.4721074725221506,3.494572620311975,131500
2003-08-13,3.4446492195129395,3.4995639831099874,3.432168558961501,3.482090963118454,208100
2003-08-14,3.4321718215942383,3.4671176567481203,3.3847455520737806,3.4571331664254434,126600
2003-08-15,3.4471452236175537,3.4671141842630124,3.3972225839551187,3.4671141842630124,82600
2003-08-18,3.4471452236175537,3.4696101258071037,3.434664563701945,3.4696101258071037,83600
2003-08-19,3.4746036529541016,3.4845881366330382,3.414696750880482,3.4446502019172915,105500
2003-08-20,3.46461820602417,3.48708334756812,3.4496413656452694,3.472106507189219,83500
2003-08-21,3.4446492195129395,3.4646181811757204,3.434664738681549,3.4496413409042344,85100
2003-08-22,3.409703254699707,3.4621218360727113,3.409703254699707,3.4346645746102,79900
2003-08-25,3.397223949432373,3.427177402440026,3.3897356456926806,3.427177402440026,123400
2003-08-26,3.38474440574646,3.409705504074946,3.3747599188052764,3.3872403489450464,146700
2003-08-27,3.369767189025879,3.4221857992660163,3.362278884148408,3.3822478558542772,188700
2003-08-28,3.387239933013916,3.3972244187290697,3.364774780642592,3.369767142524627,88200
2003-08-29,3.4022178649902344,3.4171944793119593,3.3822488871952725,3.3922333760927534,97700
2003-09-02,3.38474440574646,3.4022171983812948,3.372263737557744,3.379752043251395,84200
2003-09-03,3.4171955585479736,3.4271800505988073,3.3822499553945895,3.389738264920448,103300
2003-09-04,3.469611406326294,3.469611406326294,3.41719280577379,3.41719280577379,108800
2003-09-05,3.494574785232544,3.494574785232544,3.4421561539320953,3.469613441546991,98900
2003-09-08,3.522031784057617,3.5245279658313007,3.487086191422034,3.487086191422034,112700
2003-09-09,3.494574785232544,3.524528254825798,3.45713300775323,3.524528254825798,139800
2003-09-10,3.473416566848755,3.521273542339927,3.4658602528682305,3.5187549311536794,93200
2003-09-11,3.4482290744781494,3.478454815565776,3.4381539075192498,3.475935963773319,147200
2003-09-12,3.478452444076538,3.501121374120969,3.4482267235957678,3.4482267235957678,74800
2003-09-15,3.4885292053222656,3.5137169970025126,3.468378875893718,3.5011229810569517,81600
2003-09-16,3.478452444076538,3.5162342343613537,3.468377283986536,3.486008754091348,123300
2003-09-17,3.513719320297241,3.51875702609078,3.473418634793063,3.5011252960244272,67800
2003-09-18,3.4986023902893066,3.5111961588975817,3.470895522845328,3.506158699496419,100200
2003-09-19,3.480971574783325,3.52127222117334,3.468377802944546,3.5011218979783325,89900
2003-09-22,3.470897674560547,3.4986045591808677,3.4507473440426164,3.4759353772954733,102100
2003-09-23,3.4583044052124023,3.478454980295403,3.4583044052124023,3.470898424560175,81400
2003-09-24,3.473416566848755,3.4809728808292784,3.4557850874905687,3.468379104265369,134900
2003-09-25,3.4482290744781494,3.475935963773319,3.4482290744781494,3.4734171119808623,163600
2003-09-26,3.473416566848755,3.475935418245893,3.438153367921492,3.448228533299154,77600
2003-09-29,3.4633419513702393,3.488529988919122,3.4633419513702393,3.4784548219417544,63600
2003-09-30,3.5212721824645996,3.5212721824645996,3.4708963750308537,3.4834903869419898,142600
2003-10-01,3.5389018058776855,3.564089574618449,3.5212701035274296,3.526307801401976,170000
2003-10-02,3.5565342903137207,3.5565342903137203,3.518752506237185,3.5389028231061004,128300
2003-10-03,3.513719320297241,3.543944834425375,3.5011252960244272,3.531351050363594,98900
2003-10-06,3.5011231899261475,3.5237923719383746,3.4910480246108113,3.501123189926147,58400
2003-10-07,3.506160259246826,3.51371657181544,3.483491081330138,3.4960850957517255,111100
2003-10-08,3.5147762298583984,3.5274467045039146,3.4843672357106827,3.5198445163842864,76600
2003-10-09,3.4919683933258057,3.527445663529817,3.491968393325806,3.522377378499616,72200
2003-10-10,3.497037410736084,3.512241785672656,3.4792986510845068,3.4919691246444384,96600
2003-10-13,3.5021047592163086,3.5097071868430136,3.4742299162591253,3.4818321022166963,64100
2003-10-14,3.497037410736084,3.5097078842960157,3.4945032676902614,3.499571553781907,52500
2003-10-15,3.479299306869507,3.494503926341057,3.469162974444883,3.4792993068695073,98500
2003-10-16,3.4818344116210938,3.502107082067007,3.464095885398243,3.4767663648442624,91200
2003-10-17,3.4666309356689453,3.476767273541162,3.456494597796729,3.4615626458981583,103400
2003-10-20,3.438753604888916,3.4818330734470595,3.4387536048889165,3.466628697290775,59400
2003-10-21,3.451423406600952,3.4640938787071818,3.4387529344947234,3.453957549356029,97400
2003-10-22,3.471696376800537,3.494503180304254,3.4564920022441763,3.4691622338180848,77200
2003-10-23,3.464095115661621,3.4843677816028618,3.4640951156616206,3.479299494282931,78500
2003-10-24,3.479299306869507,3.4869017374398963,3.461560785543722,3.476765405015272,98900
2003-10-27,3.479299306869507,3.494503926341057,3.476765405015272,3.4919697828175944,102100
2003-10-28,3.4919683933258057,3.4945025358409065,3.466627693182197,3.471695736543266,128600
2003-10-29,3.4995734691619873,3.5071756607910904,3.469164219306944,3.47169836373975,143100
2003-10-30,3.4767630100250244,3.499569802687132,3.4666266845828724,3.499569802687132,98100
2003-10-31,3.4894347190856934,3.499571048135222,3.4792981483670165,3.491968620096215,91300
2003-11-03,3.5249130725860596,3.527447216216621,3.4894360284351453,3.51477673973305,162400
2003-11-04,3.545186758041382,3.5527891911198566,3.5223799421445725,3.535050422272723,168400
2003-11-05,3.5477194786071777,3.562924096992804,3.5299809585482893,3.552787765292124,285600
2003-11-06,3.5477194786071777,3.5603899536503314,3.5325148602215517,3.550253621949651,110000
2003-11-07,3.5350501537323,3.557856967896587,3.5249138187336486,3.557856967896587,113700
2003-11-10,3.5274455547332764,3.537581882811913,3.5249114122963365,3.527445554733277,77000
2003-11-11,3.5274455547332764,3.535047740374973,3.5249114122963365,3.527445554733277,92200
2003-11-12,3.523367166519165,3.5412136203542657,3.523367166519165,3.5259166946579485,96700
2003-11-13,3.541213035583496,3.5412130355834956,3.5208173001140035,3.523366584695431,149900
2003-11-14,3.528468370437622,3.5488641216892183,3.520820024502407,3.5488641216892183,75900
2003-11-17,3.5361146926879883,3.5488620907091546,3.523367294666822,3.5361146926879883,103100
2003-11-18,3.5361146926879883,3.5386642209195003,3.520818009571704,3.523367294666822,281700
2003-11-19,3.5259175300598145,3.5386649306376117,3.515719658224865,3.5310165875455106,80100
2003-11-20,3.541213035583496,3.5514109033182417,3.5310151678487496,3.543762320164923,118700
2003-11-21,3.548859119415283,3.5565074545698314,3.5361117320669084,3.5386612581638217,125800
2003-11-24,3.5259175300598145,3.551412331215409,3.525917530059814,3.548862802472561,92600
2003-11-25,3.528468370437622,3.5616115270055992,3.515720965121241,3.5616115270055992,145300
2003-11-26,3.513169765472412,3.5412140924651023,3.5131697654724126,3.538664563986418,85900
2003-11-28,3.523367166519165,3.531015750935516,3.5157188252391993,3.5284662227967325,43500
2003-12-01,3.5386645793914795,3.5412141078812627,3.5182688377460525,3.5361150509016963,139700
2003-12-02,3.5514097213745117,3.5641568694483103,3.5284644658236513,3.543761140766715,200100
2003-12-03,3.5463123321533203,3.5565102012806475,3.5284661219645916,3.5437628040873936,136600
2003-12-04,3.548859119415283,3.5565074545698314,3.531012923009273,3.5437600672214566,106400
2003-12-05,3.5641613006591797,3.5743594208152474,3.5488646066982117,3.553963423639679,164400
2003-12-08,3.548859119415283,3.566705315821293,3.5386612581638217,3.5565074545698314,162100
2003-12-09,3.559058904647827,3.574355826362432,3.546311510408376,3.5539598496975175,222900
2003-12-10,3.5490591526031494,3.5695739256021537,3.538801766103647,3.5695739256021537,183900
2003-12-11,3.5413658618927,3.564444796066916,3.5336726392792652,3.5413658618927,163300
2003-12-12,3.5388009548187256,3.564444292910946,3.528543570670771,3.538800954818725,181500
2003-12-15,3.5388009548187256,3.5516227461425,3.528543570670771,3.5413653619945458,150500
2003-12-16,3.5464959144592285,3.5644462856144696,3.5259811346945336,3.53110995191344,218100
2003-12-17,3.5516207218170166,3.5823928567216137,3.5413633435154845,3.5439275046744756,236600
2003-12-18,3.567009210586548,3.584959574275638,3.5618806400562497,3.5644448030437172,193900
2003-12-19,3.5721352100372314,3.5849567485344433,3.543927238410957,3.5644419934727,202000
2003-12-22,3.5644431114196777,3.584957872915642,3.5516215689011355,3.577264898493467,153200
2003-12-23,3.5772671699523926,3.5823959858606536,3.5516238240772937,3.5644453747371414,185800
2003-12-24,3.5772671699523926,3.5823959858606536,3.569574190645403,3.569574190645403,89000
2003-12-26,3.5644431114196777,3.577264898493467,3.5464927562495205,3.57470049216766,104300
2003-12-29,3.5721352100372314,3.5823925875681035,3.5516204549754886,3.556749021463339,165100
2003-12-30,3.5644431114196777,3.577264898493467,3.5541857306716955,3.567007517745485,173800
2003-12-31,3.5747010707855225,3.5849584531938126,3.556750712709836,3.5772654775264163,444100
2004-01-02,3.5875234603881836,3.587523460388184,3.5644442849678852,3.5747016690929816,144300
2004-01-05,3.6131672859191895,3.6131672859191895,3.5900881089471026,3.5900881089471026,222300
2004-01-06,3.651634454727173,3.6516344547271724,3.605476319591214,3.605476319591214,218200
2004-01-07,3.6465060710906982,3.6593278710658446,3.633684271115552,3.6541990532535884,283200
2004-01-08,3.682405710220337,3.6900989346252957,3.643940566417223,3.6465049745522093,182600
2004-01-09,3.7131736278533936,3.7259954093101393,3.6824014990902874,3.692658875344656,144600
2004-01-12,3.7311289310455322,3.733693339486012,3.69779235498565,3.7183071333985853,159400
2004-01-13,3.7542076110839844,3.754207611083985,3.718306631430226,3.718306631430226,125800
2004-01-14,3.765554666519165,3.7784502045682395,3.7526588825034692,3.770712832545471,155100
2004-01-15,3.7603960037231445,3.7758709927031853,3.757816797898703,3.7758709927031853,107200
2004-01-16,3.768136501312256,3.768136501312256,3.742345159570916,3.768136501312256,122200
2004-01-20,3.7423417568206787,3.7707122807301,3.742341756820679,3.7578164986016045,246700
2004-01-21,3.7449209690093994,3.752658339913436,3.7294459812347402,3.7397625577623175,156800
2004-01-22,3.7449209690093994,3.7655541220645543,3.732025186858281,3.752658339913436,147900
2004-01-23,3.747501850128174,3.7629768458373487,3.7397644752569423,3.7449228891489046,140000
2004-01-26,3.7810299396514893,3.7913465191143403,3.7655551934405405,3.7784507332941124,304600
2004-01-27,3.8197174072265625,3.819717407226562,3.778450842218873,3.781030048650603,257200
2004-01-28,3.811978340148926,3.840349108189462,3.806820175211191,3.8351906972851575,166500
2004-01-29,3.7913458347320557,3.804241618224444,3.765554513713891,3.804241618224444,180000
2004-01-30,3.8171396255493164,3.8429309615932903,3.788768836144164,3.7990854197551043,191900
2004-02-02,3.8326103687286377,3.848085350940209,3.8145564277872204,3.848085350940209,226300
2004-02-03,3.8351926803588867,3.84293005474956,3.824876099182424,3.835192680358887,174200
2004-02-04,3.8326103687286377,3.8532435143664006,3.8274522053024462,3.8506645556365537,182000
2004-02-05,3.811978340148926,3.8351906972851575,3.7990825588547334,3.82745332689527,167000
2004-02-06,3.82745361328125,3.8300328189263895,3.806820460053313,3.819716242312421,114400
2004-02-09,3.848085641860962,3.850664846752298,3.8248732897719675,3.8274524946633037,142700
2004-02-10,3.848085641860962,3.858402215459791,3.8351898633707964,3.8558230105684546,179100
2004-02-11,3.836158037185669,3.8620956482800683,3.8231892316384695,3.836158037185669,202500
2004-02-12,3.836158037185669,3.880251827630513,3.8231892316384695,3.8491268427328684,211600
2004-02-13,3.820590019226074,3.8465275936480237,3.8102150389291025,3.836152613351052,177000
2004-02-17,3.8231875896453857,3.8387501990900317,3.8180002180700274,3.825781399112708,156500
2004-02-18,3.792062759399414,3.8335627229856204,3.7920627593994136,3.8309691607809535,194300
2004-02-19,3.7790937423706055,3.799843722974591,3.7713125614839313,3.799843722974591,173800
2004-02-20,3.7661240100860596,3.7842801755864004,3.7635302014833814,3.781686366983722,175800
2004-02-23,3.771312952041626,3.7868755627859216,3.760937960665198,3.7739067617255597,181700
2004-02-24,3.75834584236145,3.77390846010944,3.753158468018399,3.7661272749151538,177600
2004-02-25,3.7868754863739014,3.7972504775409823,3.763531694408145,3.763531694408145,132600
2004-02-26,3.815403699874878,3.823184875393349,3.7739037672975506,3.7972475412120743,108800
2004-02-27,3.8257832527160645,3.825783252716065,3.8102206357312847,3.823189441992034,109600
2004-03-01,3.818000316619873,3.8517190984875467,3.8128126975513266,3.8517190984875467,103000
2004-03-02,3.849123001098633,3.8517168090911893,3.8179980472653865,3.8257792238839117,131600
2004-03-03,3.8283727169036865,3.8491226844186825,3.8257789091245304,3.8491226844186825,97100
2004-03-04,3.843935251235962,3.846529059138181,3.8309667064431396,3.8387478827906603,115500
2004-03-05,3.8828437328338623,3.8906249134000666,3.849124953901282,3.851718763209774,302100
2004-03-08,3.869873285293579,3.882842078952761,3.8646856688862408,3.8802482707490915,185900
2004-03-09,3.877655506134033,3.8776555061340328,3.859499338540331,3.8698743267880507,171500
2004-03-10,3.891740560531616,3.9021741713337024,3.863048193015106,3.9021741713337024,188800
2004-03-11,3.8787014484405518,3.8995686859887613,3.870876296549247,3.8995686859887613,140500
2004-03-12,3.8865253925323486,3.896959008064042,3.876091777000656,3.896959008064042,90100
2004-03-15,3.891740560531616,3.9021741713337024,3.8786984848397834,3.8969572415542078,124600
2004-03-16,3.889131546020508,3.9073903001545616,3.88391486573515,3.902173619869204,284500
2004-03-17,3.8760900497436523,3.8995657364180176,3.865656438861368,3.8995657364180176,166300
2004-03-18,3.8787014484405518,3.886526600331857,3.8682678296664474,3.8813099153233517,94300
2004-03-19,3.8604390621185303,3.886522960245273,3.8526139175561935,3.8839147445624014,87400
2004-03-22,3.8604390621185303,3.873481135560332,3.8526139175561935,3.8708726711205994,89200
2004-03-23,3.873483657836914,3.886525491014239,3.8473994939682186,3.8760918752181652,122500
2004-03-24,3.899564266204834,3.8995642662048335,3.8682634453590126,3.886522195329872,102000
2004-03-25,3.8656575679779053,3.899566875439095,3.863049351063182,3.899566875439095,132600
2004-03-26,3.857832670211792,3.8813083652674467,3.8473990556045004,3.8813083652674467,167100
2004-03-29,3.8500072956085205,3.870874523599056,3.8447903642323964,3.868266057910994,158500
2004-03-30,3.86826491355896,3.8682649135589595,3.8604397675666733,3.8604397675666733,77200
2004-03-31,3.889131546020508,3.889131546020508,3.8734812564075667,3.8734812564075667,78000
2004-04-01,3.889131546020508,3.902173619869204,3.88391486573515,3.889131546020508,143100
2004-04-02,3.844789981842041,3.886524433672339,3.844789981842041,3.886524433672339,154700
2004-04-05,3.703937292098999,3.8473997036826404,3.6778533755655416,3.8343576210373937,369600
2004-04-06,3.6491622924804688,3.7039388638287716,3.6439456064629425,3.7039388638287716,452200
2004-04-07,3.706545829772949,3.7065458297729488,3.6361187313863095,3.638727197717009,215500
2004-04-08,3.716979503631592,3.732630053099982,3.6830701870809492,3.69872073654934,110200
2004-04-12,3.656984806060791,3.7221949466930564,3.6413342628559913,3.7221949466930564,242100
2004-04-13,3.5995991230010986,3.656984105414982,3.5943821933467017,3.651767175760585,278400
2004-04-14,3.595398187637329,3.616393193820421,3.5744031814542376,3.6085201290718154,272900
2004-04-15,3.5822813510894775,3.6137741555227696,3.5691596412362734,3.5954033112232535,249800
2004-04-16,3.6688857078552246,3.6688857078552246,3.584905568706321,3.584905568706321,154700
2004-04-19,3.6531364917755127,3.6715070692305374,3.6347659143204885,3.6715070692305374,145300
2004-04-20,3.595398187637329,3.658383206186604,3.595398187637329,3.658383206186604,177800
2004-04-21,3.600646734237671,3.600646734237671,3.5429103473869845,3.54815922359168,263500
2004-04-22,3.6111459732055664,3.6268921088326245,3.587526519484667,3.587526519484667,161200
2004-04-23,3.5980284214019775,3.6190234614022314,3.5849064588316644,3.6137748265424774,146300
2004-04-26,3.5717811584472656,3.603273689018012,3.5717811584472656,3.5822786686375143,177800
2004-04-27,3.5481619834899902,3.590152024668269,3.5429131032025114,3.582278704237051,233400
2004-04-28,3.5560359954833984,3.5639090677194707,3.545538482408485,3.556035995483399,132500
2004-04-29,3.5822813510894775,3.6163983473250667,3.5455401630515904,3.556037681102497,217300
2004-04-30,3.592775821685791,3.611146650402852,3.5822783125390534,3.605897770689303,105900
2004-05-03,3.5849010944366455,3.6111449803062943,3.5717791515018207,3.6058961030202665,173100
2004-05-04,3.5612850189208984,3.5980264438679654,3.5507875046903767,3.584904488509693,272000
2004-05-05,3.587529420852661,3.590153862339758,3.5507879908748476,3.556036873849042,220100
2004-05-06,3.5822813510894775,3.5954033112232535,3.5639107570705337,3.57703271720431,177000
2004-05-07,3.485175371170044,3.569155672475066,3.464180358413862,3.569155672475066,393100
2004-05-10,3.4221909046173096,3.479927324482481,3.3959470091475943,3.479927324482481,239000
2004-05-11,3.490428924560547,3.4904289245605464,3.414321838811901,3.414321838811901,245200
2004-05-12,3.465070962905884,3.5231743580097308,3.4597889734625134,3.512610127251861,139900
2004-05-13,3.4492263793945312,3.480919086706623,3.4307387778923744,3.480919086706623,77400
2004-05-14,3.4862000942230225,3.4888412153877093,3.4333789302851785,3.44922540540212,115100
2004-05-17,3.457148790359497,3.4914826126014447,3.4518665476124912,3.486200369854439,141300
2004-05-18,3.457148790359497,3.4835592484809355,3.4465845567366826,3.465071902608809,166500
2004-05-19,3.4439430236816406,3.467712609459408,3.4333787913216516,3.467712609459408,153900
2004-05-20,3.4545068740844727,3.472994215702558,3.433378411700622,3.4465837636583134,227400
2004-05-21,3.438662052154541,3.475636750432821,3.4360209303143088,3.454508279453449,198300
2004-05-24,3.4360194206237793,3.459789002999696,3.4280960585843867,3.4280960585843867,166800
2004-05-25,3.459789752960205,3.4650717435936187,3.4333790441795804,3.43602016543188,283500
2004-05-26,3.4729952812194824,3.480918645947674,3.446584821072494,3.459790177081597,142300
2004-05-27,3.4967639446258545,3.4994050655017244,3.470353491480607,3.470353491480607,119200
2004-05-28,3.5152475833892822,3.515247583389282,3.480913806250158,3.5099653475813244,97300
2004-06-01,3.502046823501587,3.52053416925376,3.4994057021452205,3.5126110570558566,77100
2004-06-02,3.539020538330078,3.5469439002125394,3.486199385135967,3.4941224951473027,166200
2004-06-03,3.5152475833892822,3.5442991247204487,3.512606465485303,3.5390168889124913,87500
2004-06-04,3.5363810062408447,3.5363810062408443,3.502047180719529,3.502047180719529,77100
2004-06-07,3.5363810062408447,3.539021875995391,3.5126114153513783,3.525816771608995,156000
2004-06-08,3.539020538330078,3.5443027795850526,3.5126100876685857,3.5363796695737175,104000
2004-06-09,3.513772964477539,3.537694303098908,3.5111149816353437,3.5270626252093216,97400
2004-06-10,3.495166540145874,3.5350355132394884,3.49250881138961,3.5111141800791477,165800
2004-06-14,3.48453426361084,3.500481900793189,3.468586879907584,3.481876535313026,106600
2004-06-15,3.516427516937256,3.5323751461034076,3.481874785122032,3.4871904925247716,97100
2004-06-16,3.4765608310699463,3.5323771851527757,3.4739028490947845,3.51377181828487,133900
2004-06-17,3.5004820823669434,3.5004820823669434,3.460613367561677,3.487192426272152,132000
2004-06-18,3.516427516937256,3.524401458259815,3.4951641803683646,3.5004801412500703,55700
2004-06-21,3.5057971477508545,3.5270607456780896,3.503139419804128,3.5111131106024285,91700
2004-06-22,3.508456230163574,3.5190879057239823,3.5031405191229394,3.513772194683348,78600
2004-06-23,3.5031402111053467,3.516429614278016,3.4871925724273782,3.516429614278016,145300
2004-06-24,3.4978268146514893,3.5084584970813393,3.489853116198928,3.500484798628778,128200
2004-06-25,3.48453426361084,3.4951659372393746,3.471244861684491,3.471244861684491,142800
2004-06-28,3.5057971477508545,3.5057971477508545,3.481876075355953,3.4925077475800403,171800
2004-06-29,3.508456230163574,3.5084562301635738,3.4925088435625313,3.4978245546031657,71200
2004-06-30,3.5483238697052,3.5509815974868295,3.5137708737535753,3.5190865827958784,133800
2004-07-01,3.57224702835083,3.585536688942062,3.5616153505736836,3.5749050111649154,136800
2004-07-02,3.617431163787842,3.6466684632705206,3.5775624416485665,3.5775624416485665,359900
2004-07-06,3.625403642654419,3.633377333156975,3.61477197082466,3.62806137050257,118900
2004-07-07,3.644010305404663,3.644010305404663,3.6174309896055266,3.6227469541570105,125500
2004-07-08,3.681220054626465,3.6812200546264644,3.6440090757600783,3.6466670571389033,61500
2004-07-09,3.705141305923462,3.7051413059234624,3.6679305787351737,3.6812202327934487,81100
2004-07-12,3.6998260021209717,3.7051417122397767,3.6918523102032164,3.694510038523071,67300
2004-07-13,3.705141305923462,3.7157729784742686,3.699825596387593,3.7024835778950616,169600
2004-07-14,3.7195823192596436,3.727604352154411,3.6981900615297105,3.716908223289445,107700
2004-07-15,3.7195823192596436,3.7302784481246096,3.7062120944244783,3.7302784481246096,105800
2004-07-16,3.714235305786133,3.716909147405287,3.7008650776267973,3.703539174261843,104200
2004-07-19,3.730278968811035,3.7356271614979533,3.7142349007820084,3.7169087421096036,88200
2004-07-20,3.7169079780578613,3.730278202010895,3.7035380091206394,3.7169079780578618,102100
2004-07-21,3.7035374641418457,3.7169074311116654,3.6981892733412987,3.6981892733412987,149700
2004-07-22,3.690168857574463,3.7062129269680515,3.682146822877669,3.6955167957003643,98900
2004-07-23,3.7035374641418457,3.7035374641418457,3.6767970201706586,3.7008633687415724,115100
2004-07-26,3.706209897994995,3.7115580867658684,3.6848176529428542,3.6848176529428542,72000
2004-07-27,3.6714489459991455,3.7062114222596607,3.6661010100444873,3.692841454865124,97300
2004-07-28,3.684821367263794,3.700865694733511,3.66877729481001,3.676799331036902,60900
2004-07-29,3.70888614654541,3.7088861465454097,3.6794718562684676,3.6848197931298095,110800
2004-07-30,3.735628843307495,3.7383026858388755,3.7142365729605813,3.7195845130393206,93300
2004-08-02,3.730278968811035,3.7436491955124667,3.7276048724675763,3.7356271614979533,137100
2004-08-03,3.7703888416290283,3.7730626823841216,3.730278170112918,3.7329522658838203,132900
2004-08-04,3.7784078121185303,3.789103931518803,3.7596896669219544,3.775733718514562,117800
2004-08-05,3.7837579250335693,3.783757925033569,3.7757358946138657,3.7784099897590164,108400
2004-08-06,3.789105176925659,3.823867640156206,3.7837569879598743,3.7891051769256596,153800
2004-08-09,3.7784078121185303,3.7944518637111377,3.773059624910593,3.789103931518803,119800
2004-08-10,3.7837579250335693,3.791780210469021,3.7757358946138657,3.781084084904167,121700
2004-08-11,3.7955949306488037,3.8063549346268086,3.7875249917999825,3.7875249917999825,73400
2004-08-12,3.803664445877075,3.822494385336791,3.79290444382314,3.7955942519326102,115500
2004-08-13,3.817113161087036,3.8251833527165364,3.803663354781759,3.8090432259961475,109100
2004-08-16,3.8601529598236084,3.865532830405718,3.8224928395945175,3.8224928395945175,207800
2004-08-17,3.8762948513031006,3.8843647896575817,3.8413247763820633,3.86822491294862,180000
2004-08-18,3.8709144592285156,3.88705433377481,3.854774328143541,3.87629433189772,208200
2004-08-19,3.889742612838745,3.8897426128387447,3.85477255865612,3.8709126823321633,193400
2004-08-20,3.8762948513031006,3.89781485794086,3.86822491294862,3.8951247929764614,119500
2004-08-23,3.8736047744750977,3.889744907673343,3.854774832859407,3.889744907673343,209900
2004-08-24,3.868224620819092,3.9005046283379348,3.865534556057848,3.8736044938028846,201200
2004-08-25,3.878983497619629,3.9112634957706107,3.8682234982359684,3.8682234982359684,234100
2004-08-26,3.9005062580108643,3.900506258010864,3.8789862440070118,3.8870561851237557,102700
2004-08-27,3.9005062580108643,3.919336206129534,3.8978161921256818,3.9058863897812284,118500
2004-08-30,3.9005062580108643,3.919336206129534,3.8843661192385732,3.900506258010864,167400
2004-08-31,3.9139533042907715,3.9139533042907715,3.8951231141944302,3.8978131779994225,110200
2004-09-01,3.911264181137085,3.9247142468581564,3.9031942443199092,3.9247142468581564,87700
2004-09-02,3.8951263427734375,3.913956548477695,3.8897464672428046,3.913956548477695,93900
2004-09-03,3.889742612838745,3.905882736514788,3.8870525494696437,3.900502609776586,91500
2004-09-07,3.911264181137085,3.9112641811370854,3.846704173522344,3.8951240509640668,220100
2004-09-08,3.874466896057129,3.90964016076516,3.874466896057129,3.898817637626481,153100
2004-09-09,3.887995719909668,3.8907014156229827,3.8744674993724377,3.8825845865123827,130500
2004-09-10,3.8934075832366943,3.904230109372353,3.8852904951129172,3.8879961911541763,78400
2004-09-13,3.890702962875366,3.9069366275523603,3.8879972660860513,3.893408659664681,121500
2004-09-14,3.885289192199707,3.896111714706085,3.88258375509508,3.893406277601458,120800
2004-09-15,3.882584571838379,3.898818229998225,3.882584571838379,3.885290009512124,136000
2004-09-16,3.8934075832366943,3.9231694656024128,3.8879961911541763,3.893407583236694,196800
2004-09-17,3.887995719909668,3.896112549020268,3.885290024196353,3.885290024196353,81800
2004-09-20,3.8934075832366943,3.9096412434254946,3.8907018871954353,3.9069355473842355,102100
2004-09-21,3.904230833053589,3.9096419681097285,3.8825857767701817,3.8934083049118855,183300
2004-09-22,3.9069325923919678,3.9123439803816047,3.8906989444814197,3.9042271564263307,137800
2004-09-23,3.9015233516693115,3.9150515701650024,3.8961119610593125,3.906934484250004,141100
2004-09-24,3.904230833053589,3.9123476646525104,3.890702608369103,3.896113743425243,124500
2004-09-27,3.9204611778259277,3.9285782605836705,3.904227528368855,3.904227528368855,108800
2004-09-28,3.942110300064087,3.944815997119941,3.9177595426203444,3.925876633787907,121300
2004-09-29,3.9150550365448,3.9421112394623696,3.9096436411435653,3.9421112394623696,174000
2004-09-30,3.8988184928894043,3.9231692398004494,3.8934073591477056,3.9231692398004494,157200
2004-10-01,3.9123477935791016,3.917758928813558,3.89881956844881,3.9015252650807546,184800
2004-10-04,3.9096415042877197,3.917758334923698,3.8988189774299515,3.917758334923698,115700
2004-10-05,3.9231672286987305,3.9285786176957935,3.909639014235303,3.909639014235303,111700
2004-10-06,3.9150550365448,3.9339944043900523,3.9150550365448,3.9231718716171176,121300
2004-10-07,3.9258737564086914,3.939401973743293,3.915051234146867,3.915051234146867,91600
2004-10-08,3.9502246379852295,3.9610471606360402,3.9366964201643935,3.942107552475152,162900
2004-10-11,3.969165802001953,3.969165802001953,3.947520746808671,3.950226443215184,65300
2004-10-12,3.9962241649627686,3.998929604636293,3.963756308585131,3.963756308585131,91300
2004-10-13,3.99458646774292,4.010912969768995,3.9918652975702167,4.010912969768995,129800
2004-10-14,3.9728198051452637,4.000030743286953,3.970098633479531,3.9945886594607,124700
2004-10-15,3.9619317054748535,3.9782582013249783,3.956489367188164,3.9728161225432608,65100
2004-10-18,3.967376470565796,3.972818812537494,3.961934388099247,3.964655299579947,64000
2004-10-19,3.9728198051452637,3.9755407173057833,3.959214206321813,3.959214206321813,92300
2004-10-20,3.989147901535034,4.000032333018549,3.9755422973043126,3.980984642798728,86200
2004-10-21,3.9837048053741455,4.000031318706747,3.980983633316962,3.986425717926079,116900
2004-10-22,3.980982542037964,3.9837037133492124,3.964655773675655,3.9809825420379643,108700
2004-10-25,3.9646599292755127,3.9864288035724127,3.964659929275513,3.978265540587438,78500
2004-10-26,3.9483299255371094,3.9700987806595633,3.9483299255371094,3.9700987806595633,145800
2004-10-27,3.959212303161621,3.96193347351931,3.9510490515936425,3.956491132803932,65100
2004-10-28,3.9510512351989746,3.961935663140078,3.945608891475807,3.959214491278494,85800
2004-10-29,3.9646599292755127,3.964659929275513,3.945612229142089,3.9537754921270634,111800
2004-11-01,3.959212303161621,3.9728178954449778,3.959212303161621,3.9728178954449778,100400
2004-11-02,3.978262186050415,3.978262186050415,3.9592145019783156,3.9592145019783156,98900
2004-11-03,3.967376470565796,3.9782608950040435,3.956492046127549,3.9782608950040435,127100
2004-11-04,3.970099449157715,3.9809838785516973,3.959215019763733,3.9646571047080905,136400
2004-11-05,3.896627902984619,3.956492372079431,3.896627902984619,3.953771200869401,303000
2004-11-08,3.817714214324951,3.9075107519897423,3.814993303717734,3.8939054204384616,240500
2004-11-09,3.857135057449341,3.870822600847073,3.794172462247045,3.818809988149327,142900
2004-11-10,3.8790366649627686,3.8872490900515326,3.846186703539426,3.8489242655917764,143600
2004-11-11,3.903674364089966,3.914624351687721,3.865349276963675,3.868086839130188,91000
2004-11-12,3.950214385986328,3.950214385986328,3.900939279960706,3.900939279960706,77300
2004-11-15,3.963895559310913,3.969370678663117,3.950208283066522,3.9556831413506663,60300
2004-11-16,3.944735050201416,3.969372576932597,3.944735050201416,3.9638974549620305,87100
2004-11-17,3.950214385986328,3.9693768111880865,3.9283143968790433,3.9283143968790433,214800
2004-11-18,3.963895559310913,3.969370678663117,3.9474707233904205,3.9474707233904205,110600
2004-11-19,3.925574779510498,3.9803247236390864,3.9173623531582917,3.9693747348133686,103100
2004-11-22,3.9392623901367188,3.955687243088497,3.9200997136018696,3.9228372761166095,66600
2004-11-23,3.933786153793335,3.9529485638463786,3.9283112913788614,3.9447361396905394,87100
2004-11-24,3.920100450515747,3.944737995643195,3.91736314855477,3.9337880045941493,107700
2004-11-26,3.925574779510498,3.928312341984009,3.9146247906847806,3.925574779510498,30200
2004-11-29,3.8872487545013428,3.922836274905094,3.8872487545013428,3.922836274905094,131500
2004-11-30,3.8626105785369873,3.8872481086514137,3.8598732782440006,3.8872481086514137,163900
2004-12-01,3.9009344577789307,3.9036720183003926,3.8680845147258114,3.8817720562649796,153700
2004-12-02,3.8981995582580566,3.9091495467504767,3.8817747060535854,3.887249569765636,188100
2004-12-03,3.950214385986328,3.950214385986328,3.9146268384198746,3.9146268384198746,98600
2004-12-06,3.955688953399658,3.9611640807964053,3.928314099621255,3.9420013959762352,122400
2004-12-07,3.9529480934143066,3.9638980780083766,3.944735670235811,3.9584232162454547,106900
2004-12-08,3.958423376083374,3.966635799593481,3.939260967537046,3.9556858145572598,98000
2004-12-09,3.936523199081421,3.9638980296988553,3.933785637699211,3.9584231680026574,85100
2004-12-10,3.9474740028381348,3.955686427621027,3.936524016104853,3.939261578055243,99300
2004-12-13,3.955688953399658,3.9584265170980317,3.931051402251185,3.9420013959762352,153800
2004-12-14,3.974849224090576,3.9748492240905766,3.947474125870027,3.952948988873166,144100
2004-12-15,3.975951671600342,4.000732576553568,3.96493796524196,4.000732576553568,141300
2004-12-16,3.956674337387085,3.9814552209599015,3.953920847526273,3.9759482412382776,160000
2004-12-17,3.934649705886841,3.962184098650227,3.9291429848866217,3.9511703940623586,129800
2004-12-20,3.9429099559783936,3.9511704314380065,3.9263895302340335,3.9346497431062133,129900
2004-12-21,3.931894063949585,3.9594284416558865,3.926387345960697,3.951168233378911,160500
2004-12-22,3.9291417598724365,3.942908689374494,3.926388268937086,3.929141759872437,103500
2004-12-23,3.9456615447998047,3.9456615447998047,3.926387636531408,3.9291411270232666,99900
2004-12-27,3.931894063949585,3.962181931943974,3.9318940639495854,3.9374010445257603,85400
2004-12-28,3.9429099559783936,3.962184136130058,3.9374032349260846,3.9511704314380065,97000
2004-12-29,3.9263880252838135,3.9539221451666378,3.926388025283814,3.940155216518892,98900
2004-12-30,3.9373981952667236,3.9429049092707333,3.920877528080502,3.926384504671608,140800
2004-12-31,3.975951671600342,3.984212148309732,3.9511710292345876,3.978705163836805,133300
2005-01-03,3.9952242374420166,4.006237939342164,3.973196833641722,3.975950062176234,142600
2005-01-04,4.000732421875,4.03377353967269,3.9897187159424363,4.003485914005006,121400
2005-01-05,4.003484725952148,4.014498428616344,3.986964040662163,4.003484725952148,80400
2005-01-06,4.0227580070495605,4.031018479688589,4.003484096066512,4.003484096066512,54000
2005-01-07,4.039281368255615,4.047541583784789,4.020007444491705,4.020007444491705,81200
2005-01-10,4.025512218475342,4.044786132908322,4.008991795414899,4.042032904123174,214000
2005-01-11,4.061305046081543,4.064058536252375,4.025510461622555,4.025510461622555,246000
2005-01-12,4.043032169342041,4.0624164851382,4.029186116305572,4.031955379731166,221900
2005-01-13,4.037490367889404,4.056874667963951,4.037490367889404,4.048567148516471,133400
2005-01-14,4.0817975997924805,4.0817975997924805,4.01533691424889,4.01533691424889,129100
2005-01-18,4.10118293762207,4.134413286658363,4.0596448032582,4.065183326809918,240000
2005-01-19,4.139955520629883,4.139955520629883,4.090110081267639,4.10118687491387,232400
2005-01-20,4.117797374725342,4.134412678846495,4.112259116079158,4.120566636094084,120100
2005-01-21,4.123334884643555,4.137180659903712,4.115027102577978,4.131642402617896,180300
2005-01-24,4.1205668449401855,4.131643626885268,4.115028321921987,4.1205668449401855,139900
2005-01-25,4.112257480621338,4.1427185512891365,4.112257480621338,4.126103253775941,239400
2005-01-26,4.084567070007324,4.1261049345742675,4.081797808611847,4.1261049345742675,173200
2005-01-27,4.109489917755127,4.115028176486275,4.081797831825475,4.092874613379075,80500
2005-01-28,4.112257480621338,4.123334257599737,4.103949699819143,4.106718960086542,94400
2005-01-31,4.13718318939209,4.151029237209005,4.115029618521584,4.123337405666571,119700
2005-02-01,4.1427226066589355,4.153799394480559,4.131645818837312,4.153799394480559,141500
2005-02-02,4.151027202606201,4.153796463630525,4.1344121646427885,4.137181161575846,159000
2005-02-03,4.1427226066589355,4.153799394480559,4.126107292880774,4.134415081815582,147300
2005-02-04,4.1565680503845215,4.1565680503845215,4.137183476459243,4.148260262663082,158500
2005-02-07,4.1427226066589355,4.187029757945429,4.134415081815582,4.159337920437097,253800
2005-02-08,4.189794540405273,4.195332796347811,4.139948916466583,4.139948916466583,149900
2005-02-09,4.182555675506592,4.196478750497611,4.17420151183322,4.182555675506592,212000
2005-02-10,4.176990032196045,4.185343937901992,4.176990032196045,4.179774755953319,119400
2005-02-11,4.190907955169678,4.190907955169678,4.1769846199899385,4.1769846199899385,136300
2005-02-14,4.196478843688965,4.204833007547856,4.182555768388755,4.182555768388755,96200
2005-02-15,4.190907955169678,4.204831290349417,4.1881232350206234,4.196477129902255,177400
2005-02-16,4.1881279945373535,4.204836068853713,4.1769893668483915,4.193697441164751,151000
2005-02-17,4.151925086975098,4.19926429480715,4.1324325657144945,4.182556495316828,237800
2005-02-18,4.115725040435791,4.1519256315001085,4.1129405838660125,4.143571730659334,129100
2005-02-22,4.076739311218262,4.121293795674362,4.068385146208486,4.1129398962302615,156700
2005-02-23,4.087878227233887,4.093447405409825,4.068385439703867,4.087878227233887,146800
2005-02-24,4.096236705780029,4.135222058849594,4.096236705780029,4.135222058849594,86700
2005-02-25,4.118509292602539,4.1296479143077685,4.10180122726185,4.10180122726185,91800
2005-02-28,4.137999057769775,4.151922392018051,4.126860443484258,4.126860443484258,78900
2005-03-01,4.129649639129639,4.138003542506295,4.107372386414688,4.138003542506295,128000
2005-03-02,4.1407880783081055,4.1407880783081055,4.121295549455108,4.135218898164015,122300
2005-03-03,4.146354675292969,4.157493293494224,4.140785233409537,4.140785233409537,74700
2005-03-04,4.165849685668945,4.176988310541091,4.149141615577845,4.151926338187322,83000
2005-03-07,4.174201011657715,4.193693792327549,4.160277672769433,4.193693792327549,88800
2005-03-08,4.154710292816162,4.1769875384425985,4.151925570721429,4.163064193534646,142500
2005-03-09,4.099821090698242,4.161430230293738,4.099821090698242,4.158630009089769,162900
2005-03-10,4.094220161437988,4.099821138049137,4.07741776574307,4.07741776574307,150000
2005-03-11,4.094220161437988,4.097020649743563,4.08021798697938,4.08021798697938,92200
2005-03-14,4.077418327331543,4.099821702723257,4.066216639635686,4.066216639635686,168400
2005-03-15,4.069016456604004,4.097020806593334,4.060615258434915,4.074617433429579,178700
2005-03-16,4.080219268798828,4.08862073635491,4.060616378639999,4.069017579126733,99400
2005-03-17,4.111023426055908,4.113823647702171,4.088620050469988,4.102621959909211,139400
2005-03-18,4.1446309089660645,4.147431399316486,4.09142266058589,4.10822533561896,160400
2005-03-21,4.091423034667969,4.158633473875898,4.091423034667969,4.141830797306544,146700
2005-03-22,4.063420295715332,4.102626109106905,4.063420295715332,4.088624185506814,71500
2005-03-23,3.9990062713623047,4.074617864083459,3.976602895830696,4.063416176317655,326900
2005-03-24,4.018606185913086,4.041009543385666,4.010204726559053,4.0242068917466876,122000
2005-03-28,4.018606185913086,4.029807864649376,3.9794001768015272,4.004604020725452,134300
2005-03-29,4.021409034729004,4.032610720789615,4.01580832523333,4.029810499576409,105500
2005-03-30,4.055014610290527,4.05781509893031,4.018609326250535,4.018609326250535,52300
2005-03-31,4.094220161437988,4.102621359285447,4.060615102978888,4.060615102978888,95000
2005-04-01,4.139029026031494,4.14182951577146,4.125026844401068,4.125026844401068,70500
2005-04-04,4.133429527282715,4.15863340820399,4.113826360416456,4.122227832103201,117800
2005-04-05,4.102622985839844,4.144629525869871,4.088621072899205,4.136228324691614,94100
2005-04-06,4.111023426055908,4.130626312926263,4.108222937340343,4.108222937340343,42500
2005-04-07,4.077418327331543,4.1054224130365355,4.077418327331543,4.102621924345246,96100
2005-04-08,4.057819366455078,4.077422540480515,4.043817175599645,4.077422540480515,104500
2005-04-11,4.060613632202148,4.066214606784594,4.043810975523982,4.046611462815204,91300
2005-04-12,4.069016456604004,4.077417921842367,4.038211885271161,4.0578147700221265,119200
2005-04-13,4.106761932373047,4.106761932373047,4.0729614546993895,4.0729614546993895,91600
2005-04-14,4.112392902374268,4.112392902374268,4.084225720987563,4.084225720987563,87100
2005-04-15,4.112392902374268,4.120842949341419,4.098309311680915,4.112392902374268,137000
2005-04-18,4.137743949890137,4.137743949890137,4.101126982135344,4.1123938034342515,228700
2005-04-19,4.149011611938477,4.163095208571542,4.126477964774478,4.126477964774478,114600
2005-04-20,4.149011611938477,4.151828384989542,4.129294737825544,4.151828384989542,68200
2005-04-21,4.129297733306885,4.149014621722872,4.120847676646098,4.149014621722872,126200
2005-04-22,4.134927749633789,4.1574613938861065,4.134927749633789,4.140561026385754,86600
2005-04-25,4.171542644500732,4.177175918087079,4.1433754707027655,4.146192241806978,100300
2005-04-26,4.160278797149658,4.177178898589343,4.134928376367862,4.160278797149658,119100
2005-04-27,4.163094520568848,4.177178114874425,4.14619442229993,4.160278016605507,62300
2005-04-28,4.1743621826171875,4.182812502074974,4.160278854098756,4.165912131781674,78600
2005-04-29,4.182811260223389,4.1884445362338205,4.171544439580331,4.179994487907076,59700
2005-05-02,4.196896076202393,4.196896076202393,4.174362426907471,4.188446024872369,94000
2005-05-03,4.196896076202393,4.222246498814752,4.196896076202393,4.208162900849854,96000
2005-05-04,4.225062847137451,4.225062847137451,4.196895654040963,4.202529200109166,92700
2005-05-05,4.225062847137451,4.227879620171552,4.202529200109166,4.2194293010692485,186400
2005-05-06,4.196896076202393,4.225063272132189,4.188446024872369,4.225063272132189,98200
2005-05-09,4.225062847137451,4.227879620171552,4.191262376595023,4.196895654040963,104700
2005-05-10,4.241962432861328,4.241962432861328,4.213795244969764,4.213795244969764,131500
2005-05-11,4.211938858032227,4.251594062518921,4.206273983179259,4.234598897702058,121200
2005-05-12,4.211938858032227,4.226101450358116,4.2006088381973115,4.220436305376168,71800
2005-05-13,4.22610330581665,4.231768183156766,4.2091081335381055,4.2119407072727135,97400
2005-05-16,4.240265846252441,4.243098149819136,4.220438100511006,4.231768125165071,53900
2005-05-17,4.243096828460693,4.243096828460693,4.217604483524535,4.226101931836587,78600
2005-05-18,4.223267078399658,4.245927108414408,4.223267078399658,4.234597093407033,120600
2005-05-19,4.237433433532715,4.243098311010403,4.223270834644836,4.226103408448234,67800
2005-05-20,4.220436096191406,4.237431260165909,4.220436096191406,4.228933813243142,63100
2005-05-23,4.248761177062988,4.248761177062988,4.226101139062303,4.2345985857803194,110300
2005-05-24,4.248761177062988,4.254426321627641,4.237431158062646,4.248761177062988,147000
2005-05-25,4.245926380157471,4.248758950955691,4.226098924827566,4.245926380157471,127300
2005-05-26,4.243096828460693,4.254427119715445,4.228934504650275,4.243096828460693,99100
2005-05-27,4.245926380157471,4.257256393221533,4.237428937891629,4.248758950955691,61000
2005-05-31,4.254427433013916,4.262924881951726,4.245929713947075,4.245929713947075,104700
2005-06-01,4.271419525146484,4.277084667469815,4.251592067272533,4.25725693946701,100500
2005-06-02,4.285582542419434,4.296912558078268,4.271419955313671,4.271419955313671,77200
2005-06-03,4.2742533683776855,4.325238583946067,4.2742533683776855,4.31957343993672,179500
2005-06-06,4.313907623291016,4.313907623291016,4.26292268580128,4.277085273487443,124500
2005-06-07,4.336570739746094,4.353565639894676,4.311078119394153,4.313910422666206,153800
2005-06-08,4.334861755371094,4.357646814741771,4.3206210253595865,4.357646814741771,101000
2005-06-09,4.334861755371094,4.340557884404096,4.323469225685755,4.329165354718757,60400
2005-06-10,4.340558052062988,4.340558052062988,4.320621192248396,4.3291655219376,103500
2005-06-13,4.329163551330566,4.340556076270151,4.31492282725128,4.334859949609969,152900
2005-06-14,4.329163551330566,4.351948601209736,4.320619225530683,4.351948601209736,102900
2005-06-15,4.334861755371094,4.334861755371094,4.3092284956742475,4.3092284956742475,104400
2005-06-16,4.329163551330566,4.343404275409853,4.323467424670384,4.326315352190865,71400
2005-06-17,4.332009792327881,4.343402312117853,4.323465470390177,4.334857990180148,70800
2005-06-20,4.334861755371094,4.351950414089435,4.323469225685755,4.351950414089435,75200
2005-06-21,4.346247673034668,4.354791989395223,4.329158768694639,4.329158768694639,114700
2005-06-22,4.3491010665893555,4.3604935925581465,4.343404667795337,4.346252867192346,125700
2005-06-23,4.357644557952881,4.3718852805892325,4.346252034167638,4.3491002330187465,87300
2005-06-24,4.3661932945251465,4.3718896979830575,4.3576489609577465,4.3576489609577465,81500
2005-06-27,4.377584457397461,4.380432658233472,4.360495795620157,4.369040126508809,115400
2005-06-28,4.377584457397461,4.380432658233472,4.3576475947841455,4.37473625656145,89700
2005-06-29,4.400364398956299,4.414605114941213,4.3718832386055375,4.377579362028063,73500
2005-06-30,4.394669532775879,4.411758179551302,4.386124937769024,4.388973136104642,114900
2005-07-01,4.374734401702881,4.408911982385802,4.3718864736937535,4.408911982385802,119200
2005-07-05,4.394669532775879,4.4003656578279715,4.374732416045695,4.380428812716931,95700
2005-07-06,4.403215408325195,4.40891153538521,4.386126483906675,4.4003672089855685,113700
2005-07-07,4.437393665313721,4.451634392574173,4.388975355599753,4.388975355599753,153800
2005-07-08,4.454480171203613,4.454480171203613,4.431695128618972,4.431695128618972,142400
2005-07-11,4.451636791229248,4.468725455854173,4.4430924589167855,4.454484992539878,117800
2005-07-12,4.474416732788086,4.47726493083595,4.448783493595539,4.457327816120016,92700
2005-07-13,4.449789524078369,4.487014308427674,4.4440627812210955,4.469833533697552,134100
2005-07-14,4.446926593780518,4.455517118801091,4.441199850179321,4.446926593780518,125800
2005-07-15,4.446926593780518,4.461243862402287,4.43833634183913,4.446926593780518,96200
2005-07-18,4.395383834838867,4.446925608142411,4.389656819427849,4.438335358105008,115600
2005-07-19,4.415432453155518,4.421159201467207,4.375344122656056,4.3839346547427045,100300
2005-07-20,4.415432453155518,4.424022712162756,4.40397868345273,4.409705431764419,70900
2005-07-21,4.3839311599731445,4.406838681117368,4.361023365749728,4.403975172704542,148600
2005-07-22,4.366752624511719,4.389660157416909,4.355298858059124,4.369616134394701,117900
2005-07-25,4.352435111999512,4.369615897285788,4.335254599792553,4.369615897285788,188500
2005-07-26,4.352435111999512,4.355298621727111,4.338117836440834,4.352435111999512,112300
2005-07-27,4.352435111999512,4.355298621727111,4.335254599792553,4.352435111999512,160900
2005-07-28,4.3839311599731445,4.386794395306778,4.352433113590442,4.352433113590442,162000
2005-07-29,4.381068706512451,4.395385978944958,4.375341688307745,4.381068706512451,61600
2005-08-01,4.386796951293945,4.4011142286209095,4.38107020421077,4.3953874815377345,90500
2005-08-02,4.381068706512451,4.392522469842605,4.366751434079943,4.392522469842605,102300
2005-08-03,4.395383834838867,4.398247069465252,4.378203061684936,4.378203061684936,94200
2005-08-04,4.406839847564697,4.406839847564697,4.392522574790117,4.403976338393928,71400
2005-08-05,4.392523288726807,4.40397705419225,4.372479267432109,4.395386798362995,107300
2005-08-08,4.381068706512451,4.392522469842605,4.355297670749789,4.392522469842605,91400
2005-08-09,4.386796951293945,4.3953874815377345,4.372479947046331,4.3953874815377345,95100
2005-08-10,4.356276988983154,4.405223943040204,4.353397691783353,4.39082773162609,89600
2005-08-11,4.3649139404296875,4.382189446409409,4.3505177312107275,4.3505177312107275,73500
2005-08-12,4.4052228927612305,4.4052228927612305,4.3533966538606235,4.3533966538606235,97800
2005-08-15,4.402345180511475,4.422499714188094,4.393707562447913,4.413862096124532,69300
2005-08-16,4.390827178955078,4.405223388557149,4.382189563027779,4.402344091719763,113600
2005-08-17,4.385069370269775,4.39658655968106,4.370673432675488,4.382190347501863,76700
2005-08-18,4.4052228927612305,4.4052228927612305,4.370672158355769,4.385068091752757,96300
2005-08-19,4.416741371154785,4.419620668689601,4.3821906244917725,4.405224455600448,89700
2005-08-22,4.419618606567383,4.419618606567383,4.408101696386649,4.408101696386649,51200
2005-08-23,4.439775466918945,4.442654764625396,4.40810401590281,4.419620932143673,117100
2005-08-24,4.434019088745117,4.445536010745037,4.428260765037698,4.4426569861838665,141200
2005-08-25,4.434019088745117,4.4426569861838665,4.428260765037698,4.434019088745117,82900
2005-08-26,4.436893939971924,4.442652532491521,4.4311356220371305,4.4311356220371305,57500
2005-08-29,4.462809085845947,4.462809085845947,4.4484128725875225,4.462809085845947,68100
2005-08-30,4.462809085845947,4.474326001535701,4.4484128725875225,4.462809085845947,121000
2005-08-31,4.4887189865112305,4.4887189865112305,4.46280587619974,4.46280587619974,104500
2005-09-01,4.4887189865112305,4.4915982820091145,4.480081374602311,4.4887189865112305,141200
2005-09-02,4.491600513458252,4.491600513458252,4.482962622673254,4.485841919601587,85300
2005-09-06,4.517513751983643,4.520393049160499,4.482963009616039,4.485842306792896,106100
2005-09-07,4.508875370025635,4.52615087557078,4.500237754545485,4.505996073337303,84600
2005-09-08,4.4887189865112305,4.508873505826954,4.480081374602311,4.497356598420151,166400
2005-09-09,4.500236988067627,4.500236988067627,4.477203167653771,4.477203167653771,127000
2005-09-12,4.494482517242432,4.494482517242432,4.4800865722208725,4.485844895312486,115700
2005-09-13,4.517513751983643,4.523272346337356,4.503117815269143,4.520393049160499,143700
2005-09-14,4.459931373596191,4.48008618915615,4.454173050996936,4.47720689056401,130300
2005-09-15,4.390827178955078,4.454170336453273,4.390827178955078,4.454170336453273,157900
2005-09-16,4.373554706573486,4.390830224997456,4.359158761569403,4.3850716273277826,165900
2005-09-19,4.362035274505615,4.3764314858065525,4.362035274505615,4.3764314858065525,110700
2005-09-20,4.373554706573486,4.382192603077995,4.356279462734567,4.36203778581919,76000
2005-09-21,4.402345180511475,4.402345180511475,4.373552754186367,4.379311349285359,118000
2005-09-22,4.382191181182861,4.396587396100836,4.376432585381687,4.382191181182861,108700
2005-09-23,4.379311561584473,4.382190859273551,4.350519133863573,4.353398431552651,138100
2005-09-26,4.387947082519531,4.422497814517542,4.362033964874821,4.379309468166231,108200
2005-09-27,4.362035274505615,4.405223908408427,4.344760040612404,4.405223908408427,132600
2005-09-28,4.390827178955078,4.393706475792464,4.364914056588323,4.390827178955078,97300
2005-09-29,4.402345180511475,4.402345180511475,4.379311349285359,4.3850696697994245,115700
2005-09-30,4.422499179840088,4.434016094061616,4.3994653513970325,4.402344648598638,56600
2005-10-03,4.442654609680176,4.465688441358556,4.425379098628925,4.465688441358556,75300
2005-10-04,4.425381183624268,4.462811246382847,4.425381183624268,4.454173624080117,81800
2005-10-05,4.416741371154785,4.442654499798276,4.416741371154785,4.422499691639491,93900
2005-10-06,4.382191181182861,4.416741932235023,4.379311883282274,4.416741932235023,100900
2005-10-07,4.3649139404296875,4.382189446409409,4.310208674899461,4.382189446409409,162800
2005-10-10,4.327486515045166,4.376433491145562,4.324607491133686,4.370675168737583,135100
2005-10-11,4.341881275177002,4.367794403775242,4.321726741638338,4.321726741638338,106600
2005-10-12,4.339001178741455,4.356276686154454,4.333242859327038,4.347639069740392,91700
2005-10-13,4.278537273406982,4.339001136891998,4.258382743773601,4.33324281753312,186900
2005-10-14,4.255503177642822,4.278537002791198,4.223831736710019,4.26702009021701,174800
2005-10-17,4.241105079650879,4.255501282603981,4.23246746771291,4.23246746771291,181200
2005-10-18,4.232469081878662,4.241106697110817,4.212314554808688,4.241106697110817,150100
2005-10-19,4.253895282745361,4.294436250550335,4.222041842717507,4.222041842717507,193800
2005-10-20,4.2654805183410645,4.268376362387231,4.236522906368063,4.236522906368063,124500
2005-10-21,4.300232887268066,4.300232887268066,4.25390018092823,4.271274980326052,64300
2005-10-24,4.329190731048584,4.340773839162679,4.314711776865194,4.329190731048584,114500
2005-10-25,4.36683464050293,4.372626330969123,4.3147105309592,4.3147105309592,101800
2005-10-26,4.323396682739258,4.36393739837352,4.300230480615991,4.36393739837352,140700
2005-10-27,4.358147621154785,4.363939035777156,4.329189719553883,4.329189719553883,88300
2005-10-28,4.363938808441162,4.372626344166672,4.349460134557983,4.361043239362328,91900
2005-10-31,4.355253219604492,4.372628021557687,4.343670110356732,4.363940482499536,121600
2005-11-01,4.369729518890381,4.372625363482743,4.355250572091509,4.369729518890381,65200
2005-11-02,4.387105464935303,4.395793001545755,4.361043683593037,4.369730944040459,170600
2005-11-03,4.387105464935303,4.424750628424838,4.372626789577276,4.413167522440598,110100
2005-11-04,4.381313323974609,4.421854326282703,4.381313323974609,4.416062636168839,68200
2005-11-07,4.398690700531006,4.413169659062002,4.375524477346677,4.375524477346677,62800
2005-11-08,4.442124843597412,4.450812102906867,4.404479685039113,4.404479685039113,95500
2005-11-09,4.387105464935303,4.447916840393316,4.378418204487881,4.427646473961655,96100
2005-11-10,4.389998912811279,4.424748211785169,4.378415813153316,4.378415813153316,151500
2005-11-11,4.410269737243652,4.416061425770072,4.395791068253422,4.395791068253422,45200
2005-11-14,4.404478549957275,4.424748908509779,4.387103759653042,4.413165807027931,106200
2005-11-15,4.427646636962891,4.436333897730129,4.401584578498135,4.430542482606317,76500
2005-11-16,4.460840702056885,4.463752544675331,4.425899423701313,4.431723108938207,75500
2005-11-17,4.481223106384277,4.481223106384277,4.440458144759578,4.469576014161303,107700
2005-11-18,4.463752746582031,4.513252962580259,4.44628224545831,4.498694026518084,74600
2005-11-21,4.484133243560791,4.487045085111637,4.4288096425371775,4.4288096425371775,94600
2005-11-22,4.498690605163574,4.507425849082088,4.469573032872398,4.484131680173787,89000
2005-11-23,4.484133243560791,4.504515856728222,4.4666627496327,4.487045085111637,44000
2005-11-25,4.507425785064697,4.513249466053259,4.484131616487236,4.484131616487236,59100
2005-11-28,4.530719757080078,4.536543159770686,4.510337153442042,4.524896076701107,52700
2005-11-29,4.466662406921387,4.54236861530376,4.466662406921387,4.533633091321467,169000
2005-11-30,4.443367004394531,4.481220098130469,4.440455163871368,4.469573013726211,167500
2005-12-01,4.475398540496826,4.5161634940974045,4.4550162025408016,4.5161634940974045,55800
2005-12-02,4.475398540496826,4.492869314236653,4.4550162025408016,4.469575134375902,77700
2005-12-05,4.484133243560791,4.484133243560791,4.463750908081853,4.469574591183546,44600
2005-12-06,4.501605987548828,4.5045178303754945,4.475399957486068,4.492870736757447,46300
2005-12-07,4.492870330810547,4.504517423376238,4.484134803119836,4.487046645683407,50000
2005-12-08,4.516168594360352,4.542374645721214,4.49287438819266,4.49287438819266,89900
2005-12-09,4.513254165649414,4.5423720455355285,4.504518912759053,4.507430478596718,59500
2005-12-12,4.548190593719482,4.6006026104202,4.501602257847017,4.513249341815133,147600
2005-12-13,4.574398994445801,4.5773108363827975,4.551104814326888,4.551104814326888,110000
2005-12-14,4.572643280029297,4.604844892999586,4.563861072706733,4.572643280029297,151400
2005-12-15,4.6048455238342285,4.610700515638926,4.57557140235487,4.57557140235487,88200
2005-12-16,4.598989963531494,4.622409368070899,4.596062468168737,4.598989963531494,58900
2005-12-19,4.610700607299805,4.63412001662142,4.59606340667845,4.610700607299805,84200
2005-12-20,4.610700607299805,4.637047512581968,4.610700607299805,4.610700607299805,89700
2005-12-21,4.631191253662109,4.645828450279027,4.61362684106685,4.61362684106685,72000
2005-12-22,4.616556644439697,4.642903276505529,4.6107016511929935,4.616556644439697,83300
2005-12-23,4.634117126464844,4.637044620599603,4.613625225883945,4.613625225883945,53300
2005-12-27,4.639974117279053,4.675103224513746,4.631191631084383,4.639974117279053,93400
2005-12-28,4.639974117279053,4.660466026703959,4.625336919469265,4.634119126482607,72800
2005-12-29,4.675104141235352,4.675104141235352,4.631192539195546,4.631192539195546,100800
2005-12-30,4.634117126464844,4.678028421761401,4.634117126464844,4.675101206807849,85800
2006-01-03,4.572643280029297,4.663393686300239,4.572643280029297,4.639974280652513,166600
2006-01-04,4.622410297393799,4.634120002017705,4.581426191619436,4.590208679473402,81600
2006-01-05,4.610700607299805,4.622410311960612,4.59606340667845,4.601918398599544,111200
2006-01-06,4.6048455238342285,4.6194827241645955,4.596063315308559,4.610700515638926,136600
2006-01-09,4.6253342628479,4.651681147936573,4.5960598840424485,4.610697073445174,141200
2006-01-10,4.610700607299805,4.639975008542515,4.598990902638997,4.631192520660873,131100
2006-01-11,4.614818096160889,4.626590579847906,4.605988522887014,4.608931713978305,200800
2006-01-12,4.600104331970215,4.620706116809613,4.582445458766254,4.620706116809613,80800
2006-01-13,4.5824456214904785,4.6059905994796715,4.576559517332319,4.591275198745134,57300
2006-01-17,4.579504013061523,4.585390118894848,4.570674433293999,4.576560819805682,101800
2006-01-18,4.59716272354126,4.603049110196737,4.573617738276078,4.579504124931556,98700
2006-01-19,4.650136470794678,4.6648521484956955,4.579501554643639,4.579501554643639,112600
2006-01-20,4.670739650726318,4.676626035841826,4.641308567183654,4.664853546289102,80300
2006-01-23,4.635421276092529,4.673681929830555,4.635421276092529,4.650136955326883,114300
2006-01-24,4.6619086265563965,4.664851818023737,4.626591170982871,4.626591170982871,59400
2006-01-25,4.656022548675537,4.670738226298196,4.653079637693569,4.670738226298196,51400
2006-01-26,4.670739650726318,4.700171014947274,4.647194671620871,4.658967161173594,158700
2006-01-27,4.508866310119629,4.703112467819354,4.497093824218985,4.694283173563422,601800
2006-01-30,4.388195991516113,4.526522839865834,4.341106072251033,4.508863979802398,744400
2006-01-31,4.488264083862305,4.520638346701758,4.399970308044132,4.399970308044132,305200
2006-02-01,4.379368305206299,4.488263853545364,4.361709438677566,4.47354817821778,389100
2006-02-02,4.2616424560546875,4.364651885092028,4.179235081231683,4.355822593673378,1044500
2006-02-03,4.27341365814209,4.29401542415427,4.214550988373556,4.238095944009766,316600
2006-02-06,4.2410430908203125,4.291076238401146,4.223384497955473,4.270474453166075,241100
2006-02-07,4.238099575042725,4.28224661519253,4.226327087138427,4.232213471429701,183500
2006-02-08,4.279503345489502,4.279503345489502,4.249928227372535,4.249928227372535,150300
2006-02-09,4.261760234832764,4.306122933000209,4.258802665211728,4.288377797323358,129600
2006-02-10,4.273588180541992,4.285418171300028,4.2528857672277365,4.261758189783956,177900
2006-02-13,4.285417079925537,4.3002046351194165,4.273587092180264,4.273587092180264,126100
2006-02-14,4.261760234832764,4.285420227702323,4.261760234832764,4.282462658081287,120600
2006-02-15,4.273588180541992,4.282460603098213,4.261758189783956,4.261758189783956,110600
2006-02-16,4.270628929138184,4.285416482269751,4.2617565100788894,4.264714077115026,192400
2006-02-17,4.303164958953857,4.303164958953857,4.267674972984982,4.267674972984982,160800
2006-02-21,4.312038898468018,4.312038898468018,4.291336469898581,4.300208898992706,156600
2006-02-22,4.338652610778809,4.350482599737372,4.309077497357806,4.309077497357806,219100
2006-02-23,4.32090950012207,4.338654632854816,4.291334654966582,4.338654632854816,145400
2006-02-24,4.341608047485352,4.341608047485352,4.3149905148813,4.335692914884875,57800
2006-02-27,4.356400966644287,4.356400966644287,4.326826111420248,4.3386561099197465,118000
2006-02-28,4.394847393035889,4.409634957839343,4.34456984193375,4.353442550045426,151700
2006-03-01,4.391890525817871,4.415550518946842,4.385975386510946,4.415550518946842,108800
2006-03-02,4.374146461486816,4.4037216011677724,4.374146461486816,4.3830188905713285,64900
2006-03-03,4.347526550292969,4.371186536472988,4.338654125987783,4.362314112167802,72200
2006-03-06,4.317951679229736,4.356398944973855,4.317951679229736,4.353441658258425,86500
2006-03-07,4.282461166381836,4.329781417687368,4.282461166381836,4.288376303563502,124300
2006-03-08,4.2884063720703125,4.306237424504583,4.267603099671039,4.300293834832982,108700
2006-03-09,4.312183856964111,4.312183856964111,4.2854369790184235,4.288408917327864,61900
2006-03-10,4.332986831665039,4.3389307082473945,4.303268015592531,4.306239953883709,77200
2006-03-13,4.338927745819092,4.338927745819092,4.303265077513124,4.303265077513124,101000
2006-03-14,4.335953712463379,4.338925647288067,4.318122386934555,4.324066256583931,78400
2006-03-15,4.330009460449219,4.338925264135966,4.318122005619501,4.335953329573717,46400
2006-03-16,4.341900825500488,4.353788291035799,4.327041706146002,4.330013359965179,81000
2006-03-17,4.338927745819092,4.3537868602905645,4.33001193703288,4.33001193703288,92700
2006-03-20,4.330009460449219,4.335953329573717,4.3210939401817505,4.335953329573717,78900
2006-03-21,4.315148830413818,4.338923731676221,4.309204963388628,4.332979864651031,64500
2006-03-22,4.332986831665039,4.332986831665039,4.312183830466064,4.315155768757242,96300
2006-03-23,4.330009460449219,4.338925264135966,4.312178419914282,4.332981395011467,76200
2006-03-24,4.338927745819092,4.338927745819092,4.318124475404037,4.332983873294951,63100
2006-03-27,4.344870090484619,4.3508139613063435,4.327039044858169,4.347842025895481,65500
2006-03-28,4.341900825500488,4.350816637216623,4.330013359965179,4.338929171681312,44000
2006-03-29,4.368646144866943,4.380533606187448,4.338927633275401,4.35675868354644,63800
2006-03-30,4.347843170166016,4.377561681837907,4.327040183653748,4.341899297779976,103100
2006-03-31,4.383505821228027,4.383505821228027,4.344871498623819,4.344871498623819,99800
2006-04-03,4.344870090484619,4.413223187837642,4.324067109447307,4.413223187837642,87900
2006-04-04,4.380532741546631,4.416195118469011,4.324067382274373,4.359729759196753,126500
2006-04-05,4.353785037994385,4.3745882997021415,4.344869516359244,4.356756973012539,126100
2006-04-06,4.359728813171387,4.371616269566033,4.34486942182325,4.34486942182325,51500
2006-04-07,4.338927745819092,4.371618194443548,4.338927745819092,4.347843271185863,87800
2006-04-10,4.330009460449219,4.356756304670902,4.324065874743999,4.353784370108653,78900
2006-04-11,4.333000659942627,4.359876656800438,4.324041804464804,4.330014374783353,57200
2006-04-12,4.338971138000488,4.356888556704497,4.324040003211766,4.332998854957625,96500
2006-04-13,4.3180670738220215,4.362860186695653,4.315080790353735,4.330011922907501,76800
2006-04-17,4.327027320861816,4.332999890119247,4.306123898036365,4.315082467134733,134700
2006-04-18,4.333000659942627,4.338972945473347,4.30911094824409,4.321055804093358,57600
2006-04-19,4.330012321472168,4.347929739143465,4.315081187544036,4.324039753985838,113100
2006-04-20,4.309110164642334,4.327027302764133,4.300151310793659,4.3180687337032335,54800
2006-04-21,4.321054935455322,4.32404093522651,4.303137512889347,4.309110082007263,108100
2006-04-24,4.338971138000488,4.338971138000488,4.30313658538018,4.321054004084189,88400
2006-04-25,4.327027320861816,4.350917028315983,4.321055036392163,4.34494474384633,107300
2006-04-26,4.3180670738220215,4.356887904546746,4.315080790353735,4.344943055461267,87900
2006-04-27,4.338971138000488,4.341957421915775,4.306122869295467,4.321054004084189,98600
2006-04-28,4.359873294830322,4.362859292899216,4.330011035840517,4.341955882478918,95000
2006-05-01,4.386749744415283,4.3927223111606315,4.3539014816788395,4.389736027787958,75500
2006-05-02,4.380777835845947,4.401681251661019,4.3598744200308746,4.392722685567086,91500
2006-05-03,4.413624286651611,4.419596851450308,4.371817472210991,4.389734597031953,110800
2006-05-04,4.39570951461792,4.419599217024453,4.39570951461792,4.401681797825694,86400
2006-05-05,4.386749744415283,4.401680876490997,4.374804895712244,4.389736027787958,83800
2006-05-08,4.3986945152282715,4.416611930359386,4.371818819713078,4.386749666736746,117700
2006-05-09,4.410696983337402,4.4377012967163125,4.404696183779597,4.428699954305848,88900
2006-05-10,4.389693260192871,4.419697826890267,4.374690833770431,4.419697826890267,126300
2006-05-11,4.365691184997559,4.404697394360002,4.365691184997559,4.389694962120971,89600
2006-05-12,4.371687889099121,4.401692725456928,4.368687634381202,4.395691643726436,88000
2006-05-15,4.344686031341553,4.374690884534611,4.338685232391434,4.350687116439159,157800
2006-05-16,4.416699409484863,4.416699409484863,4.350688877430112,4.365691310099047,164500
2006-05-17,4.3806915283203125,4.42269797518187,4.365689103235131,4.42269797518187,97800
2006-05-18,4.320681095123291,4.41069534421907,4.320681095123291,4.41069534421907,130200
2006-05-19,4.347684383392334,4.362686802430179,4.338683046428564,4.3506849244293715,67000
2006-05-22,4.350688934326172,4.368691910993848,4.33868704526359,4.353689478128719,87900
2006-05-23,4.350688934326172,4.3656913671913005,4.323684612398462,4.323684612398462,57800
2006-05-24,4.365691184997559,4.404697394360002,4.329685519312441,4.347688209081203,116000
2006-05-25,4.344686031341553,4.401695195178866,4.323682805794904,4.395694110081259,65900
2006-05-26,4.356688499450684,4.3806922691875325,4.338685529074294,4.374691183679567,87700
2006-05-30,4.338685512542725,4.3626892821881125,4.338685512542725,4.3626892821881125,61300
2006-05-31,4.335686683654785,4.350689117150345,4.323684794087861,4.338687227583421,140300
2006-06-01,4.3776936531066895,4.3776936531066895,4.332686350431238,4.356690416880058,95600
2006-06-02,4.413700103759766,4.425701996031911,4.374693882338373,4.407699014549851,98800
2006-06-05,4.410696983337402,4.425699411453187,4.410696983337402,4.419698325747866,41300
2006-06-06,4.404696941375732,4.425700172661822,4.398695854638241,4.410697741965659,48800
2006-06-07,4.40769624710083,4.434700559294948,4.389693563069753,4.416697875263872,94600
2006-06-08,4.431812763214111,4.446887013985342,4.392619826215879,4.395634733873608,114100
2006-06-09,4.440857887268066,4.446887703518508,4.4257839216768895,4.431813450409868,50900
2006-06-12,4.434828281402588,4.455932062877159,4.416739120483341,4.455932062877159,65500
2006-06-13,4.416740417480469,4.437844492669813,4.401666447724922,4.401666447724922,48100
2006-06-14,4.419756889343262,4.437846061971133,4.4046826267396435,4.407697536763896,75500
2006-06-15,4.437846660614014,4.4468911043891755,4.404683220908947,4.416742575115057,81200
2006-06-16,4.434828281402588,4.446887626176266,4.416739120483341,4.446887626176266,43700
2006-06-19,4.440857887268066,4.452917519768949,4.431813450409868,4.434828358535088,66600
2006-06-20,4.4227681159973145,4.449901708582897,4.419753208483938,4.434827458533417,64500
2006-06-21,4.428800106048584,4.4438743644797905,4.410711225945188,4.440859455290036,71600
2006-06-22,4.410711288452148,4.443874427456726,4.404681469987187,4.404681469987187,61200
2006-06-23,4.398651599884033,4.425785205849096,4.383577342401493,4.416740478849044,56700
2006-06-26,4.353429794311523,4.413726837633359,4.347400262489907,4.413726837633359,72700
2006-06-27,4.3594584465026855,4.36548797671003,4.326295311568457,4.3594584465026855,108400
2006-06-28,4.353429794311523,4.416741459785362,4.35041517215952,4.40769701829413,99200
2006-06-29,4.395637035369873,4.395637035369873,4.341369819186828,4.365488518042055,62100
2006-06-30,4.413722038269043,4.4438702396299945,4.3835735493907935,4.392617981047349,96200
2006-07-03,4.443875312805176,4.449905132471452,4.407697257360403,4.437845780656527,24700
2006-07-05,4.437846660614014,4.440861283527279,4.401668597995681,4.431816839752116,87200
2006-07-06,4.425785064697266,4.443873943085367,4.41975524688954,4.4287996860835905,42400
2006-07-07,4.4227681159973145,4.455931236092245,4.4227681159973145,4.425783023510692,88300
2006-07-10,4.431812763214111,4.440857198669882,4.41070898464484,4.41070898464484,56900
2006-07-11,4.395462989807129,4.446960510953068,4.386374988033245,4.446960510953068,125300
2006-07-12,4.431815147399902,4.434844482019813,4.395463998640713,4.407581048227109,90300
2006-07-13,4.4287872314453125,4.46210905625851,4.4287872314453125,4.446962956093729,94100
2006-07-14,4.465137004852295,4.468166339501592,4.422727475335148,4.422727475335148,48700
2006-07-17,4.459080696105957,4.471197751439395,4.431817249382375,4.468168415382689,78200
2006-07-18,4.4439311027526855,4.465135862084297,4.422726343421074,4.462106528210302,53300
2006-07-19,4.440904140472412,4.465138246619857,4.425757751906927,4.440904140472412,70600
2006-07-20,4.431815147399902,4.462107626919268,4.422727432433417,4.434844482019813,81600
2006-07-21,4.4530181884765625,4.462105899925779,4.4075793423373355,4.4075793423373355,80600
2006-07-24,4.4287872314453125,4.465138391848803,4.4287872314453125,4.465138391848803,67300
2006-07-25,4.446961879730225,4.462107976228973,4.4318154943382035,4.437873875159049,89400
2006-07-26,4.446961879730225,4.46816664594309,4.437873875159049,4.440903210016107,83400
2006-07-27,4.480283260345459,4.483312594907627,4.453019827072431,4.46513687642786,76500
2006-07-28,4.477252006530762,4.528749516439339,4.477252006530762,4.483310673057946,88500
2006-07-31,4.510573863983154,4.53177861795769,4.480281110682583,4.483310443791261,68600
2006-08-01,4.513604164123535,4.528750544988349,4.504516451161921,4.513604164123535,95900
2006-08-02,4.525720596313477,4.537837641580847,4.507545172858994,4.513603551046106,69900
2006-08-03,4.53783655166626,4.552982926835846,4.525719509309206,4.525719509309206,87000
2006-08-04,4.531777858734131,4.586304689982858,4.528748526132967,4.55601194175733,69600
2006-08-07,4.543893814086914,4.549952477840998,4.519659736856556,4.522689068733598,71600
2006-08-08,4.53783655166626,4.559041592460912,4.522690465389751,4.53783655166626,71100
2006-08-09,4.559142589569092,4.5774036360861645,4.537838277173746,4.568273257952372,86500
2006-08-10,4.577404022216797,4.592621513889793,4.556099708024309,4.559142974159299,74900
2006-08-11,4.562189102172852,4.595667660774646,4.550015160022111,4.595667660774646,93800
2006-08-14,4.5682759284973145,4.592623811253824,4.562188812683359,4.562188812683359,49800
2006-08-15,4.580447196960449,4.601751509377872,4.568273262686281,4.568273262686281,128300
2006-08-16,4.556102752685547,4.6108853529680385,4.556102752685547,4.601754967962575,129800
2006-08-17,4.577404022216797,4.583491134985801,4.550012595255305,4.565230086928302,55100
2006-08-18,4.620014190673828,4.623057457632093,4.574361703304766,4.6078402520919965,74000
2006-08-21,4.620014190673828,4.638274953421781,4.592622756302309,4.638274953421781,88200
2006-08-22,4.638272762298584,4.650446695129442,4.610881340866791,4.650446695129442,72500
2006-08-23,4.632185935974121,4.6656641786602355,4.620012003156493,4.6656641786602355,70300
2006-08-24,4.6443610191345215,4.6808828266333435,4.6443610191345215,4.67479571359211,80500
2006-08-25,4.632185935974121,4.662620622893465,4.6260988244405805,4.662620622893465,74200
2006-08-28,4.635229587554932,4.638273143575197,4.6260992097436135,4.629142765763879,52100
2006-08-29,4.641317367553711,4.641317367553711,4.620013052844786,4.641317367553711,75500
2006-08-30,4.653492450714111,4.662622832091036,4.63827495491951,4.641318512128349,74200
2006-08-31,4.6443610191345215,4.671752447321019,4.635230349572672,4.656534954967462,77100
2006-09-01,4.6443610191345215,4.723491747173399,4.623056413739731,4.705230698299225,127000
2006-09-05,4.659580707550049,4.671754649120572,4.638276092114386,4.671754649120572,79300
2006-09-06,4.629140853881836,4.659575821015582,4.629140853881836,4.659575821015582,81500
2006-09-07,4.626083850860596,4.6444290298663375,4.60773838026349,4.619968596797773,94800
2006-09-08,4.647486686706543,4.6536019408085885,4.635256470093816,4.638314097144839,37400
2006-09-11,4.659719467163086,4.6780649479718015,4.647489243821116,4.647489243821116,54600
2006-09-12,4.6750078201293945,4.693353302903687,4.647489741763733,4.656662337355102,51900
2006-09-13,4.678063869476318,4.702524310521071,4.675006241447861,4.6902940899986945,72900
2006-09-14,4.696413040161133,4.7117009016862905,4.678067839604307,4.708643271062917,76500
2006-09-15,4.693352699279785,4.7116978881031,4.684179813276608,4.708640259435375,63800
2006-09-18,4.662777900695801,4.690295980862756,4.659720271434678,4.690295980862756,98900
2006-09-19,4.687234401702881,4.687234401702881,4.662773971409678,4.662773971409678,73300
2006-09-20,4.687234401702881,4.71781008536505,4.665831598094161,4.71781008536505,104000
2006-09-21,4.720871448516846,4.720871448516846,4.690296030357692,4.690296030357692,68500
2006-09-22,4.7178144454956055,4.739217268884482,4.7055842190460195,4.733102009863889,123700
2006-09-25,4.711698055267334,4.736158502293922,4.705583089306452,4.717813312819746,63700
2006-09-26,4.723927974700928,4.7392158260063475,4.687237306522828,4.717813009133667,91200
2006-09-27,4.739216327667236,4.763676775708518,4.693353060487719,4.763676775708518,184700
2006-09-28,4.720871448516846,4.757562416854356,4.70252625593967,4.757562416854356,100500
2006-09-29,4.687234401702881,4.723925047142686,4.684176775018398,4.720867420458203,103400
2006-10-02,4.68112325668335,4.708641044506359,4.675007998328302,4.687238223446829,93200
2006-10-03,4.6688947677612305,4.702527826446229,4.6688947677612305,4.681124997427745,72200
2006-10-04,4.68112325668335,4.708641044506359,4.6688930315648225,4.693353481801876,90200
2006-10-05,4.693352699279785,4.7178131454385515,4.665834624453293,4.665834624453293,111600
2006-10-06,4.665835380554199,4.6994684265748745,4.665835380554199,4.6994684265748745,85400
2006-10-09,4.67194938659668,4.681122272200108,4.662776792584758,4.681122272200108,52400
2006-10-10,4.678093910217285,4.696523825257069,4.665807397835283,4.696523825257069,62700
2006-10-11,4.675021171569824,4.690379380910621,4.668877770660115,4.684235980000912,95300
2006-10-12,4.699594020843506,4.705737128599484,4.675021003952658,4.687307512398082,95900
2006-10-13,4.665805339813232,4.724166467585629,4.6627339327726585,4.708808260649028,102800
2006-10-16,4.671947002410889,4.68116180597278,4.6504456964553675,4.6504456964553675,68900
2006-10-17,4.699594020843506,4.71188052928893,4.687307512398082,4.699594020843506,86500
2006-10-18,4.724166393280029,4.730309500197986,4.678091773194927,4.690378572897696,53200
2006-10-19,4.727236747741699,4.739523251014061,4.718021650587419,4.727236747741699,96500
2006-10-20,4.727236747741699,4.748738055234997,4.727236747741699,4.730308153859781,88700
2006-10-23,4.724166393280029,4.733381200123678,4.718022993428645,4.730309500197986,65800
2006-10-24,4.724166393280029,4.730309500197986,4.718022993428645,4.724166393280029,79400
2006-10-25,4.727236747741699,4.76102455850736,4.718021650587419,4.76102455850736,62700
2006-10-26,4.721094608306885,4.736452814725251,4.721094608306885,4.730309414984535,78700
2006-10-27,4.724166393280029,4.730309500197986,4.718022993428645,4.727238093205722,51700
2006-10-30,4.730309963226318,4.804029303991845,4.721095155480674,4.804029303991845,78700
2006-10-31,4.730309963226318,4.751811571877432,4.708808647508662,4.730309963226318,95400
2006-11-01,4.708806991577148,4.742594803384761,4.708806991577148,4.730308299733506,89700
2006-11-02,4.730309963226318,4.748739871651064,4.705736947282295,4.711880347735029,55300
2006-11-03,4.724166393280029,4.739524599975064,4.71495158643638,4.730309500197986,42900
2006-11-06,4.745668888092041,4.75488369722926,4.714952759990143,4.75488369722926,61400
2006-11-07,4.745668888092041,4.76102709860974,4.721095868437122,4.7364540789548215,107100
2006-11-08,4.761027812957764,4.767171215260004,4.718024875642714,4.761027812957764,64000
2006-11-09,4.75485372543335,4.779538212067657,4.748682750905919,4.779538212067657,55400
2006-11-10,4.776458263397217,4.782629539533005,4.748688403574096,4.776458263397217,66100
2006-11-13,4.798053741455078,4.813481625653551,4.7764545858722505,4.791882470070723,120300
2006-11-14,4.810394287109375,4.828907506184035,4.804223017909614,4.825822165846466,59600
2006-11-15,4.801142692565918,4.8289125501846835,4.7918857790970435,4.825827206624345,68500
2006-11-16,4.788797378540039,4.82582412599113,4.782626106833641,4.801139627690403,86000
2006-11-17,4.782623767852783,4.822736131539798,4.767195890394349,4.798051645311218,99400
2006-11-20,4.7918829917907715,4.8011398998751575,4.754856242240571,4.754856242240571,71300
2006-11-21,4.7949676513671875,4.813481169503402,4.773368792093595,4.813481169503402,71500
2006-11-22,4.8535919189453125,4.890618945043183,4.816565187109749,4.844335309551998,100500
2006-11-24,4.844335079193115,4.887533078078266,4.844335079193115,4.84742071359826,32900
2006-11-27,4.822736740112305,4.844335594722261,4.804223225973539,4.83507898478404,73800
2006-11-28,4.865937232971191,4.884450462318861,4.828910185750903,4.838167094687213,83000
2006-11-29,4.8782782554626465,4.89370584461309,4.844336853101908,4.8597647365147525,72600
2006-11-30,4.90604829788208,4.90604829788208,4.87827845969126,4.902962956480264,91300
2006-12-01,4.918390274047852,4.927647180528177,4.899877049611996,4.9060480263364825,78900
2006-12-04,4.902962684631348,4.946160698748162,4.899877049138205,4.930732521282446,63500
2006-12-05,4.881364822387695,4.936905098914475,4.865937229363568,4.936905098914475,119300
2006-12-06,4.887537956237793,4.912222467591512,4.859767807399212,4.859767807399212,73000
2006-12-07,4.906129837036133,4.912328500527077,4.881335774209441,4.912328500527077,48800
2006-12-08,4.90303373336792,4.97431663703402,4.90303373336792,4.958820559241381,138600
2006-12-11,4.927827835083008,4.946423542315557,4.909232423419199,4.934026502683437,67100
2006-12-12,4.921627044677734,4.949520444036017,4.915428380123185,4.915428380123185,64100
2006-12-13,4.906129837036133,4.949519594767115,4.89683213736826,4.934023231608297,62000
2006-12-14,4.853443622589111,4.906131093481064,4.847245253079326,4.875138359226285,95000
2006-12-15,4.841043472290039,4.890631578727728,4.837944141745576,4.87203618659781,56800
2006-12-18,4.856543064117432,4.881337133850229,4.85034439889992,4.872039431592587,54300
2006-12-19,4.872036933898926,4.934022076453676,4.853441243348264,4.934022076453676,65500
2006-12-20,4.85964298248291,4.8968340915649335,4.853444316518242,4.881337722221925,59300
2006-12-21,4.893736362457275,4.893736362457275,4.850346573190001,4.853445907188112,45400
2006-12-22,4.884435653686523,4.899932018583075,4.85344292389342,4.881336321593498,63500
2006-12-26,4.875138282775879,4.927825752841603,4.865840580872696,4.915428718447822,88300
2006-12-27,4.946420669555664,4.946420669555664,4.878236843394132,4.927824973123039,57500
2006-12-28,4.940224647521973,4.949522648495016,4.915430569397974,4.934026275775335,59800
2006-12-29,4.946420669555664,4.971215029988685,4.940222005555267,4.9526190379874935,139700
2007-01-03,4.633397102355957,4.9526210380792515,4.633397102355957,4.940224000640542,454800
2007-01-04,4.760465145111084,4.785259211317242,4.642693182847542,4.642693182847542,183700
2007-01-05,4.76976203918457,4.779059737970766,4.686081863403264,4.772861075067626,129500
2007-01-08,4.763564586639404,4.81005368351967,4.763564586639404,4.785259321175707,84800
2007-01-09,4.757369041442871,4.8007585362690985,4.74807103920688,4.763567414031432,136500
2007-01-10,4.748066425323486,4.766662116156536,4.7263716989919935,4.7511657563904075,111400
2007-01-11,4.746514320373535,4.78697644528134,4.730951918973901,4.746514320373535,93000
2007-01-12,4.746514320373535,4.765189261418722,4.730951918973901,4.737176998265002,78400
2007-01-16,4.740285873413086,4.774523191534486,4.718498705028855,4.746510948281671,159400
2007-01-17,4.758962154388428,4.777637087476439,4.727837364851073,4.746512297939084,111200
2007-01-18,4.777639865875244,4.777639865875244,4.734065194548039,4.743402518108096,86500
2007-01-19,4.777639865875244,4.786977189435301,4.774527325745837,4.774527325745837,52800
2007-01-22,4.808765411376953,4.818102736946103,4.780753137841276,4.793203004209551,68000
2007-01-23,4.808765411376953,4.830552900142607,4.805652870577827,4.8149904929752045,88500
2007-01-24,4.7963128089904785,4.833662386789538,4.790088027771331,4.833662386789538,67000
2007-01-25,4.746514320373535,4.78697644528134,4.743401780727985,4.783863905635789,63800
2007-01-26,4.749622821807861,4.777635061145093,4.7340604336396375,4.768297450147438,50000
2007-01-29,4.771409511566162,4.805646524661459,4.755847124949087,4.7620721983270515,47100
2007-01-30,4.783862590789795,4.799424987912102,4.774525271247627,4.793199910331964,63200
2007-01-31,4.771409511566162,4.793196674733366,4.76829697487718,4.771409511566162,53900
2007-02-01,4.7994256019592285,4.858562362396411,4.780750663657549,4.790088281222426,226300
2007-02-02,4.7994256019592285,4.821212782621126,4.774525882109039,4.7994256019592285,98200
2007-02-05,4.780751705169678,4.805651430444405,4.774526922265066,4.783864245036053,92700
2007-02-06,4.790088176727295,4.796312958140012,4.777638317073792,4.777638317073792,51700
2007-02-07,4.790088176727295,4.805650278673122,4.774525777953399,4.780750559366116,82400
2007-02-08,4.785399436950684,4.804153284283707,4.776022215197143,4.801027543699194,66900
2007-02-09,4.776023864746094,4.797903758307564,4.766646937840967,4.791652274979392,84100
2007-02-12,4.760390758514404,4.788521809566384,4.757265318020614,4.788521809566384,115500
2007-02-13,4.760390758514404,4.779144891911337,4.751013840859357,4.760390758514404,99400
2007-02-14,4.785399436950684,4.788524879448168,4.766645291530631,4.776022215197143,65500
2007-02-15,4.804152965545654,4.8135298885900415,4.788524561747003,4.794776042501267,105000
2007-02-16,4.776023864746094,4.810406426876777,4.769772679505054,4.810406426876777,108700
2007-02-20,4.766643524169922,4.785397662636375,4.757266603980153,4.772895003021046,58000
2007-02-21,4.754140377044678,4.766643035377931,4.747888898834607,4.766643035377931,86300
2007-02-22,4.741638660430908,4.766643982063631,4.738512920705081,4.7635182423378035,66100
2007-02-23,4.754140377044678,4.766643035377931,4.751014637939643,4.757266116149713,50200
2007-02-26,4.763518333435059,4.7822724740617275,4.760392593649455,4.769769813006266,57200
2007-02-27,4.769769668579102,4.788523510550957,4.75414126821126,4.757267007902216,54100
2007-02-28,4.772895812988281,4.794775396506375,4.760392853164263,4.760392853164263,62200
2007-03-01,4.766643524169922,4.801025763590348,4.7635177847443595,4.801025763590348,86900
2007-03-02,4.807277202606201,4.835408261029316,4.7635177452717,4.7635177452717,95100
2007-03-05,4.810404300689697,4.826032405928279,4.804152820124664,4.813529742885214,44900
2007-03-06,4.813526630401611,4.844783416841765,4.813526630401611,4.841657678580389,76600
2007-03-07,4.829160213470459,4.841662881865648,4.81040635992124,4.832285955091038,74100
2007-03-08,4.8652544021606445,4.86839334781161,4.849559973252149,4.8652544021606445,170400
2007-03-09,4.858977317810059,4.893505127012196,4.837005293296977,4.846421832467386,114100
2007-03-12,4.902920246124268,4.9123367825673165,4.868392746268894,4.868392746268894,80000
2007-03-13,4.896644115447998,4.928032679402406,4.896644115447998,4.921755086350079,79300
2007-03-14,4.912336826324463,4.921753662197689,4.884087216743682,4.921753662197689,75200
2007-03-15,4.899782657623291,4.931171520253502,4.893505064705076,4.931171520253502,84500
2007-03-16,4.912336826324463,4.924892308142465,4.893503753270609,4.896642698561684,34300
2007-03-19,4.896644115447998,4.931171625601763,4.896644115447998,4.918616140150722,65300
2007-03-20,4.899782657623291,4.915477088938396,4.899782657623291,4.899782657623291,56000
2007-03-21,4.924894332885742,4.940588766447181,4.9092001986707245,4.9092001986707245,44100
2007-03-22,4.921755313873291,4.940588393247276,4.909199827841835,4.924893960871356,47900
2007-03-23,4.896644115447998,4.93744921865409,4.890366223049285,4.93744921865409,89500
2007-03-26,4.8872270584106445,4.915476974249425,4.884088411697958,4.884088411697958,38900
2007-03-27,4.884088039398193,4.90919900726378,4.884088039398193,4.893504577511202,60500
2007-03-28,4.896644115447998,4.912338247752009,4.880949683797601,4.893505169248641,56100
2007-03-29,4.906060218811035,4.928032241561612,4.884088196060458,4.924893295641141,47600
2007-03-30,4.896644115447998,4.92489373320305,4.896644115447998,4.918616140150722,34600
2007-04-02,4.940588474273682,4.940588474273682,4.912338555403002,4.928032988036313,54900
2007-04-03,4.940588474273682,4.9625607996988785,4.921755394590831,4.921755394590831,91700
2007-04-04,4.937448978424072,4.959421301404126,4.937448978424072,4.943726870517336,54100
2007-04-05,4.9468674659729,4.968839496932606,4.931173029853195,4.931173029853195,37800
2007-04-09,4.902920246124268,4.956281118212035,4.902920246124268,4.956281118212035,113200
2007-04-10,4.9044976234436035,4.929713524800352,4.89188967276523,4.91395351130307,80800
2007-04-11,4.9044976234436035,4.939169412659819,4.9044976234436035,4.92025733634363,85100
2007-04-12,4.920255661010742,4.936015669141787,4.904495953476851,4.904495953476851,76500
2007-04-13,4.885589599609375,4.929717613885464,4.885589599609375,4.926565548451992,139600
2007-04-16,4.885589599609375,4.9045016916127,4.879285468742432,4.895045495312285,61300
2007-04-17,4.879282474517822,4.904498681913892,4.854066567719073,4.891890728514517,93500
2007-04-18,4.84145975112915,4.882435684447891,4.84145975112915,4.882435684447891,71000
2007-04-19,4.860370635986328,4.910802448974426,4.844610619278219,4.844610619278219,45100
2007-04-20,4.869825839996338,4.876129966030752,4.854065825507576,4.872977903013545,35300
2007-04-23,4.879282474517822,4.882434538016996,4.86037069471742,4.876130711615969,75800
2007-04-24,4.876128673553467,4.891888683864845,4.872976611371752,4.8792804351379875,40000
2007-04-25,4.895040988922119,4.904497176517138,4.8729771523948635,4.8729771523948635,65200
2007-04-26,4.888739109039307,4.91080295434285,4.888739109039307,4.888739109039307,76700
2007-04-27,4.923410415649414,4.932866305461142,4.901346572556274,4.901346572556274,59000
2007-04-30,4.907652378082275,5.081012331660499,4.907652378082275,5.081012331660499,73800
2007-05-01,4.92971134185791,4.942319286953317,4.910799273916239,4.923407219011645,57900
2007-05-02,4.9360175132751465,4.9549295902175245,4.923409562179316,4.923409562179316,72500
2007-05-03,4.9360175132751465,4.942321639121694,4.917105736930034,4.9360175132751465,85000
2007-05-04,4.917105197906494,4.942321097333934,4.917105197906494,4.93286490960072,43400
2007-05-07,4.920255661010742,4.932863607396147,4.910799776370977,4.923407722756382,50200
2007-05-08,4.9360175132751465,4.945473401447702,4.92656162510259,4.929713688025863,60500
2007-05-09,4.931267738342285,4.940763034624966,4.890121051983971,4.890121051983971,77200
2007-05-10,4.9376020431518555,4.950262548827618,4.918611133713078,4.931271639388841,46800
2007-05-11,4.943929672241211,4.9660854706294835,4.9375995734946105,4.940764471942853,46000
2007-05-14,4.940762519836426,4.953423014177551,4.928102025495301,4.940762519836426,37000
2007-05-15,4.962922096252441,4.978747498903846,4.928105485978855,4.931270687249219,75100
2007-05-16,4.956588268280029,4.9660835636788425,4.94392777379828,4.953423069197092,48500
2007-05-17,4.940762519836426,4.943927718884206,4.918606730201956,4.937597622638641,64600
2007-05-18,4.928104877471924,4.943930580019427,4.928104877471924,4.943930580019427,59300
2007-05-21,4.918608665466309,4.953424963140643,4.915443465173157,4.950260064697605,53500
2007-05-22,4.902784824371338,4.918610529986107,4.902784824371338,4.9122804288503366,81100
2007-05-23,4.883792877197266,4.921774379126423,4.883792877197266,4.902783477236771,83100
2007-05-24,4.871132850646973,4.9027839544100384,4.871132850646973,4.8837933525222335,86600
2007-05-25,4.86480188369751,4.89645328563418,4.86480188369751,4.8711322848249,63400
2007-05-29,4.861636638641357,4.886957639218906,4.861636638641357,4.880627539999588,34000
2007-05-30,4.890122890472412,4.89961819032494,4.87429718948477,4.87429718948477,40500
2007-05-31,4.880626678466797,4.9059476745746595,4.877461478490793,4.893287176520729,71200
2007-06-01,4.883792877197266,4.918609178503123,4.883792877197266,4.918609178503123,48500
2007-06-04,4.858471393585205,4.893287691434666,4.858471393585205,4.893287691434666,71600
2007-06-05,4.8489766120910645,4.874297615142441,4.845811713097268,4.86796751530468,61600
2007-06-06,4.852140426635742,4.858470826515018,4.833149830698074,4.845810328606546,42800
2007-06-07,4.771087646484375,4.860088529004501,4.7297657323875875,4.856909850273481,139400
2007-06-08,4.7265849113464355,4.764728129423907,4.713870505320612,4.73929931737226,138800
2007-06-11,4.7202277183532715,4.726584769607876,4.7202277183532715,4.726584769607876,165400
2007-06-12,4.6948018074035645,4.717051955243316,4.691623128244877,4.707516220902783,88000
2007-06-13,4.707516193389893,4.726587661959495,4.682087063404544,4.682087063404544,100700
2007-06-14,4.7265849113464355,4.742477994662553,4.694799047849552,4.732942265927023,71600
2007-06-15,4.7265849113464355,4.736120640081966,4.710691828030319,4.723406234056142,89100
2007-06-18,4.6948018074035645,4.726587689583848,4.67573003558697,4.726587689583848,120700
2007-06-19,4.6820831298828125,4.704333562034971,4.675726080078819,4.694797835761344,56400
2007-06-20,4.631228923797607,4.682086572161278,4.608978778422376,4.682086572161278,97200
2007-06-21,4.643942356109619,4.672549853062448,4.618513537292755,4.634406624837153,148500
2007-06-22,4.65665864944458,4.663016008288484,4.628051444053675,4.65665864944458,65200
2007-06-25,4.640766620635986,4.669373830724295,4.637587940692084,4.666195453915996,77800
2007-06-26,4.612156867980957,4.647121420980045,4.612156867980957,4.640764367314509,75700
2007-06-27,4.628047466278076,4.653476273526695,4.612154385963866,4.615333062653766,97200
2007-06-28,4.640766620635986,4.682088247364301,4.63123058080428,4.643944997444285,92200
2007-06-29,4.666192054748535,4.675727784498172,4.647120292113876,4.6566560218635145,63300
2007-07-02,4.68526554107666,4.68526554107666,4.666194073327137,4.675729807201899,66700
2007-07-03,4.71387243270874,4.720229789888697,4.6916222888498424,4.697979342894324,65900
2007-07-05,4.628047466278076,4.713869614958342,4.624868789588175,4.694798161089524,132300
2007-07-06,4.643942356109619,4.663014121789982,4.631227946701187,4.631227946701187,65900
2007-07-09,4.65665864944458,4.6725517434187855,4.643944234892326,4.669373063996834,87500
2007-07-10,4.68379545211792,4.690180836290461,4.651867617796035,4.658253306454969,126200
2007-07-11,4.664638519287109,4.699759196648418,4.664638519287109,4.690180664011852,81400
2007-07-12,4.664638519287109,4.674217051923675,4.661445979561304,4.664638519287109,109400
2007-07-13,4.661444187164307,4.680600636098723,4.658251344179815,4.664636725662532,118300
2007-07-16,4.680604457855225,4.696568381326106,4.6614479932793795,4.664640534384344,73900
2007-07-17,4.696565628051758,4.709336698444357,4.6710234872665595,4.677408870219691,88300
2007-07-18,4.699758529663086,4.7093367564539355,4.67421638856326,4.677408927835983,55400
2007-07-19,4.696565628051758,4.709336698444357,4.677408870219691,4.680601713939424,64300
2007-07-20,4.68379545211792,4.706144753451404,4.677409763458986,4.680602607788453,58900
2007-07-23,4.671022891998291,4.712528941606353,4.661444666546061,4.661444666546061,99800
2007-07-24,4.6327104568481445,4.671023669520849,4.6327104568481445,4.664637981832224,98700
2007-07-25,4.629520416259766,4.651869727730157,4.616749337635752,4.645484340661416,85700
2007-07-26,4.619941234588623,4.639097696347101,4.581628006585197,4.613555544344817,124600
2007-07-27,4.686987400054932,4.722107767503075,4.613553516953479,4.613553516953479,85700
2007-07-30,4.655061721801758,4.75723033210075,4.645483490707846,4.75723033210075,83100
2007-07-31,4.671022891998291,4.70933609829351,4.62951684239023,4.674215735311134,73000
2007-08-01,4.696565628051758,4.709336698444357,4.655059573154227,4.69017994061229,104700
2007-08-02,4.718914985656738,4.750842814291009,4.690180000783162,4.696565688304552,101800
2007-08-03,4.741264820098877,4.7636141185475065,4.712529833815579,4.728493748915896,101900
2007-08-06,4.709338665008545,4.747651892185493,4.709338665008545,4.744459047132465,65900
2007-08-07,4.699758529663086,4.715722443972062,4.696565685904023,4.699758529663086,36000
2007-08-08,4.667830944061279,4.718915228920476,4.661445560697057,4.693373086490878,62800
2007-08-09,4.650195121765137,4.663023234005119,4.602089777326785,4.60529657600204,51100
2007-08-10,4.566806316375732,4.656603291439998,4.553978220773112,4.637360995113106,134200
2007-08-13,4.605293273925781,4.624535581411842,4.550773759535728,4.582844170063796,106300
2007-08-14,4.531532287597656,4.605293812249833,4.528325185000743,4.605293812249833,117800
2007-08-15,4.335902690887451,4.553980421519763,4.329488487063465,4.525117116003968,269400
2007-08-16,4.307039260864258,4.32948836190711,4.133859738621815,4.29421115943319,294200
2007-08-17,4.457771301269531,4.515497935561137,4.3423183385325155,4.454564503911484,152900
2007-08-20,4.393631935119629,4.509085234413362,4.367975714353527,4.441737578440777,164400
2007-08-21,4.49304723739624,4.505875339834755,4.403250214480556,4.403250214480556,142400
2007-08-22,4.531532287597656,4.541153289542258,4.477012766834683,4.515497080459228,96100
2007-08-23,4.553982257843018,4.5828455749975,4.496255929380246,4.521912143329521,98400
2007-08-24,4.5347418785095215,4.586054324831876,4.4994643422781735,4.50587855099162,82500
2007-08-27,4.5379438400268555,4.541150940965132,4.496252751213191,4.541150940965132,63000
2007-08-28,4.5026702880859375,4.525119401114175,4.493049283337582,4.525119401114175,73700
2007-08-29,4.5379438400268555,4.553979038872254,4.496252751213191,4.496252751213191,69900
2007-08-30,4.550774574279785,4.576431090803293,4.534739671991058,4.547567777329734,98400
2007-08-31,4.573231220245361,4.59568036362822,4.560403094619922,4.582852238002781,52400
2007-09-04,4.6117095947265625,4.61491669842036,4.576432371633522,4.586053376868671,70700
2007-09-05,4.624536037445068,4.637364141752076,4.586051724524046,4.602086931369339,64900
2007-09-06,4.6662278175354,4.679055922844829,4.614915396297687,4.614915396297687,95000
2007-09-07,4.720746040344238,4.7303670402128555,4.646984225761979,4.659812327535493,58800
2007-09-10,4.746405124664307,4.772061343783066,4.720748905545547,4.727162807402109,81000
2007-09-11,4.739991188049316,4.762440610446843,4.727163077756276,4.743198292084145,53300
2007-09-12,4.71904993057251,4.744819462602623,4.686838169133395,4.71904993057251,91900
2007-09-13,4.7061662673950195,4.764147881648646,4.699724036476353,4.719051036429478,89300
2007-09-14,4.702944278717041,4.73515604067167,4.693280473653299,4.706165239874563,59400
2007-09-17,4.693280220031738,4.7093862537372235,4.680395454506759,4.702944024573255,48600
2007-09-18,4.735157012939453,4.760926550673228,4.709387475205678,4.735157012939453,81800
2007-09-19,4.7061662673950195,4.767369150706542,4.702945305534249,4.751263112614187,78700
2007-09-20,4.683618545532227,4.725494126585475,4.673955044426758,4.706166817177375,66500
2007-09-21,4.709388256072998,4.735157798079641,4.706166986522875,4.719051757526196,41500
2007-09-24,4.715832233428955,4.728717008361934,4.677177908630021,4.71905319676425,76100
2007-09-25,4.744820594787598,4.767369171092164,4.693281518429378,4.693281518429378,141500
2007-09-26,4.751263618469238,4.764148388875506,4.741600117463827,4.760927119474649,62300
2007-09-27,4.735157012939453,4.767369088705233,4.735157012939453,4.760926550673228,59700
2007-09-28,4.748046398162842,4.764152451705074,4.73516161676854,4.73516161676854,48100
2007-10-01,4.754485130310059,4.78025467243663,4.741600359246773,4.741600359246773,51400
2007-10-02,4.751263618469238,4.770590927677219,4.748042349068382,4.764148388875506,60500
2007-10-03,4.751263618469238,4.767369658276363,4.738378848062971,4.7544848878700945,51500
2007-10-04,4.767369747161865,4.789918018993947,4.741600205868869,4.754484976515367,38300
2007-10-05,4.741598606109619,4.786695134558747,4.725492571436191,4.757704640783048,70100
2007-10-08,4.751263618469238,4.757706157270952,4.712609307250435,4.7158305766512925,37800
2007-10-09,4.714054584503174,4.759351034338179,4.710819366238176,4.739938181964085,34800
2007-10-10,4.743176460266113,4.765824544043185,4.704351041552419,4.7140573190915935,62700
2007-10-11,4.707584857940674,4.759352064062753,4.707584857940674,4.746410262532233,92700
2007-10-12,4.720528602600098,4.739941158608297,4.707586795742293,4.739941158608297,41100
2007-10-15,4.70111608505249,4.733470758863802,4.70111608505249,4.704351614145029,53500
2007-10-16,4.697879791259766,4.733469677475867,4.671995872989822,4.730234149122503,67700
2007-10-17,4.726995468139648,4.73670204672602,4.701111875689514,4.704347401884971,54500
2007-10-18,4.77229642868042,4.798180045642936,4.71729366549581,4.739941753198749,98100
2007-10-19,4.7496466636657715,4.801413879309495,4.7496466636657715,4.7820010191646265,59500
2007-10-22,4.75611686706543,4.78200047192524,4.73993953688882,4.749646120128931,78300
2007-10-23,4.77229642868042,4.7820027079021,4.756119090939584,4.7820027079021,42600
2007-10-24,4.691412448883057,4.782005154603399,4.691412448883057,4.778769932245582,86200
2007-10-25,4.649348258972168,4.704351012280237,4.636406452814799,4.691409206122868,69800
2007-10-26,4.636409759521484,4.662293390296536,4.636409759521484,4.65905785931035,69200
2007-10-29,4.662289619445801,4.6914087576555366,4.636406009605363,4.636406009605363,63900
2007-10-30,4.639638900756836,4.684935037952336,4.639638900756836,4.662286969354586,77700
2007-10-31,4.659052848815918,4.675230177792013,4.636404773383517,4.659052848815918,42900
2007-11-01,4.584638595581055,4.629935065160184,4.568461262977298,4.610522204324284,103100
2007-11-02,4.574934482574463,4.591111514270133,4.561992672083667,4.584640763303285,110600
2007-11-05,4.497278690338135,4.532868864038483,4.396979839225915,4.484336893144404,175300
2007-11-06,4.5652265548706055,4.568462083683998,4.464927630111514,4.487575714691243,153500
2007-11-07,4.537596702575684,4.586352990009114,4.511593307946533,4.57010110085458,126200
2007-11-08,4.505092620849609,4.5440977155340505,4.488840730553129,4.501842428781276,85100
2007-11-09,4.449835300445557,4.53434649343786,4.449835300445557,4.501842403045775,105600
2007-11-12,4.456336975097656,4.4985925779523654,4.446585777511179,4.4498359700500165,102200
2007-11-13,4.436834812164307,4.443335818006433,4.378327309510275,4.414081911686907,227600
2007-11-14,4.349071025848389,4.557098449306622,4.349071025848389,4.557098449306622,148900
2007-11-15,4.365324974060059,4.39457887613255,4.293815470103412,4.293815470103412,156800
2007-11-16,4.414079666137695,4.43683255504015,4.316566798008106,4.378325082150286,196100
2007-11-19,4.42057991027832,4.472586681695861,4.3718233295857685,4.44983348671208,185000
2007-11-20,4.388080596923828,4.482343056606489,4.378329393504289,4.378329393504289,175700
2007-11-21,4.401076793670654,4.456334060495427,4.38807510206393,4.38807510206393,122300
2007-11-23,4.3978271484375,4.420580345662248,4.391326456362457,4.420580345662248,45400
2007-11-26,4.469336986541748,4.469336986541748,4.391326815354842,4.410829203159135,155300
2007-11-27,4.417332649230957,4.5018438697572165,4.414082146137246,4.5018438697572165,162700
2007-11-28,4.436834812164307,4.479090420183065,4.407581215829801,4.420582917529032,140200
2007-11-29,4.440084457397461,4.453086156585164,4.404329862127518,4.4205820636083875,126800
2007-11-30,4.462835788726807,4.482338485662835,4.423830704839603,4.4433334017756305,220000
2007-12-03,4.469336986541748,4.501841379528725,4.462835983950407,4.498590878233054,119200
2007-12-04,4.566848278045654,4.566848278045654,4.45958425221838,4.508340514872684,248900
2007-12-05,4.563598155975342,4.573349347317155,4.5505964641913295,4.56684865641754,323300
2007-12-06,4.58310604095459,4.602608445732959,4.553852123801901,4.570104334440632,140800
2007-12-07,4.570103168487549,4.602607271487227,4.557101465290666,4.573353361797977,161600
2007-12-10,4.6188554763793945,4.6318571683121075,4.563598208169169,4.566848708648544,108600
2007-12-11,4.627020835876465,4.6433477182393705,4.58783650505112,4.6008979486595685,215700
2007-12-12,4.633550643920898,4.676000406555862,4.604162634166842,4.617224075638421,227000
2007-12-13,4.604166030883789,4.656411835314373,4.597635149625186,4.623758051840478,131700
2007-12-14,4.5780415534973145,4.620491021434365,4.5780415534973145,4.587837560605138,139300
2007-12-17,4.594368934631348,4.643349601586672,4.591103805961931,4.594368934631348,176300
2007-12-18,4.551919937133789,4.630288955569542,4.551919937133789,4.597635171937181,217600
2007-12-19,4.535592079162598,4.571510981913076,4.515999752219946,4.53885720747848,278600
2007-12-20,4.457223892211914,4.6694728417612374,4.424570423257077,4.6694728417612374,236800
2007-12-21,4.4539570808410645,4.502937421475984,4.440895635911125,4.457222208516491,194500
2007-12-24,4.545385837554932,4.545385837554932,4.450690312247926,4.457220877057383,164100
2007-12-26,4.444157123565674,4.545383472419546,4.444157123565674,4.545383472419546,228800
2007-12-27,4.326607704162598,4.512733369898204,4.320076826076026,4.444160707036232,561900
2007-12-28,4.489873886108398,4.50293532495707,4.346198058773006,4.355994060057194,436600
2007-12-31,4.470282077789307,4.499670396375412,4.440894070612503,4.489874393983144,377700
2008-01-02,4.571508884429932,4.604162643882448,4.444159596256311,4.457221037755452,154900
2008-01-03,4.803345680236816,4.881714263572556,4.555178188264572,4.5878319203589975,322800
2008-01-04,4.888246059417725,4.891511184117679,4.751100856927591,4.800081152927298,280600
2008-01-07,4.950293064117432,4.963354511064597,4.852332056308965,4.888251268970763,228100
2008-01-08,4.966618537902832,4.996006863026831,4.937230212778833,4.95029165601068,129700
2008-01-09,4.956821441650391,5.054782088609893,4.907840806761336,4.960086568182219,159000
2008-01-10,4.971582412719727,4.98470003203764,4.938788520799301,4.9683029297030705,71600
2008-01-11,4.9781341552734375,5.001089877582899,4.9387813544222485,4.971575198757442,120800
2008-01-14,4.997813701629639,5.0502841374343905,4.951902226674714,4.971578483727262,189800
2008-01-15,4.9912543296813965,5.033886630777209,4.951901508534898,4.951901508534898,156700
2008-01-16,4.968302249908447,5.017493550181491,4.95518463238537,4.968302249908447,118600
2008-01-17,5.001094818115234,5.083079979067943,4.9584624968899975,4.968300628634723,158500
2008-01-18,4.919111251831055,5.060125874463119,4.883037881907148,5.017493539417409,152300
2008-01-22,4.902712345123291,4.935506533150292,4.797771443834577,4.846962413126523,147900
2008-01-23,5.043727397918701,5.050286048501906,4.919109909351955,4.919109909351955,84600
2008-01-24,5.024052619934082,5.043729204227636,4.968302662642494,5.033891068455207,103600
2008-01-25,4.9781341552734375,5.0174869561246265,4.9682957204994445,5.007648834098894,77200
2008-01-28,4.95518159866333,4.9781376498357846,4.938784821359623,4.95518159866333,104900
2008-01-29,5.01749324798584,5.01749324798584,4.958463816312905,4.974860915416349,114500
2008-01-30,5.01749324798584,5.024051899978026,4.978140397786768,4.987978532149373,103400
2008-01-31,5.01749324798584,5.047007963822307,5.001096148882397,5.01749324798584,96200
2008-02-01,5.033892631530762,5.037171802640656,4.974863173069544,5.010936557268735,71600
2008-02-04,5.010929107666016,5.050281917219218,5.001090983464797,5.050281917219218,67700
2008-02-05,4.984699726104736,5.03389103008936,4.9781410732226705,4.987979208920117,75200
2008-02-06,4.997813701629639,5.01421079100574,4.98469609267845,4.997813701629639,48400
2008-02-07,5.025808334350586,5.025808334350586,4.982993416341141,5.0126345375852255,55800
2008-02-08,5.012635707855225,5.038983307537162,4.989581322567406,5.038983307537162,46200
2008-02-11,4.966531276702881,5.022520049927507,4.963237745551217,5.0192265187758425,116300
2008-02-12,4.986287593841553,5.00604813452064,4.966526739074334,4.9698202672168925,88000
2008-02-13,4.887485027313232,4.9928754384397065,4.871017697052671,4.979701637048898,151900
2008-02-14,4.712930679321289,4.943472292170038,4.666822231116297,4.841375126176164,197900
2008-02-15,4.759036064147949,4.765623116123947,4.525201058494776,4.676699798975535,377700
2008-02-19,4.795267581939697,4.8084413810348,4.712931259073267,4.72610505816837,146700
2008-02-20,4.6569414138793945,4.782092632214017,4.650354358872697,4.782092632214017,141100
2008-02-21,4.554846286773682,4.693171362587528,4.541672484986087,4.653649957224745,189100
2008-02-22,4.502151966094971,4.571314517619969,4.462630552950439,4.538379849622056,212500
2008-02-25,4.571311950683594,4.600953072419633,4.505442965763561,4.554844625931562,158800
2008-02-26,4.614132881164551,4.620719631194394,4.5186226500680515,4.5186226500680515,102700
2008-02-27,4.587782382965088,4.663531688409812,4.587782382965088,4.624010270688003,112800
2008-02-28,4.531792163848877,4.56143329607698,4.512031304334073,4.551552709275474,136100
2008-02-29,4.4659223556518555,4.515324024457448,4.4461614996767285,4.515324024457448,212700
2008-03-03,4.554846286773682,4.591074163167514,4.485683748866758,4.505444608592255,275200
2008-03-04,4.587782382965088,4.597662658873463,4.544967435244384,4.544967435244384,124400
2008-03-05,4.624007701873779,4.6734093680594375,4.564725451180483,4.64047502863171,212900
2008-03-06,4.591072082519531,4.66352811655874,4.528496630909352,4.660234589082397,113700
2008-03-07,4.587782382965088,4.591075598875674,4.426402867990648,4.426402867990648,102900
2008-03-10,4.610830307006836,4.627297620920867,4.5746024676662795,4.587776255979927,92600
2008-03-11,4.523151397705078,4.595945436458048,4.499989787191837,4.499989787191837,193300
2008-03-12,4.503295421600342,4.552927817418585,4.486751605213998,4.496677958156418,60400
2008-03-13,4.516530513763428,4.5595451291534586,4.473516213926457,4.486751455927001,77500
2008-03-14,4.490062713623047,4.516533213446436,4.450356963887962,4.506606854900977,197600
2008-03-17,4.473517417907715,4.506605374037679,4.450355501508281,4.466899637349836,80300
2008-03-18,4.519842624664307,4.572783630400119,4.506607373230354,4.523151516411116,77700
2008-03-19,4.549623012542725,4.576093521189614,4.53307886575008,4.55954937439697,81000
2008-03-20,4.543003082275391,4.559547221255444,4.519841477035237,4.549620864088694,43300
2008-03-24,4.595944404602051,4.599252979965922,4.539694521224569,4.549620878422594,70300
2008-03-25,4.595944404602051,4.605870761800075,4.58270915648695,4.586017731850821,62600
2008-03-26,4.615795135498047,4.622412914488407,4.5893246506427445,4.5893246506427445,114400
2008-03-27,4.638958930969238,4.685282140508096,4.609179544521003,4.625723367611624,85600
2008-03-28,4.629033088684082,4.65550358904049,4.612488947073013,4.642268338862285,43600
2008-03-31,4.5860185623168945,4.622415737889364,4.5860185623168945,4.622415737889364,50700
2008-04-01,4.602563858032227,4.632343258036711,4.5893286042028265,4.62572547334534,68300
2008-04-02,4.595944404602051,4.615797118998099,4.569473908371848,4.586017731850821,81800
2008-04-03,4.602563858032227,4.632343258036711,4.552931735060312,4.595946388894197,104900
2008-04-04,4.576091289520264,4.615797033126891,4.503297268464848,4.609179566969053,153100
2008-04-07,4.629033088684082,4.629033088684082,4.576092087971266,4.609180371193403,62700
2008-04-08,4.609179496765137,4.625723319684347,4.602561715154897,4.622414744432422,38400
2008-04-09,4.620811462402344,4.630784665318601,4.580919601834292,4.630784665318601,61200
2008-04-10,4.614165306091309,4.634111087925079,4.597543609874842,4.607516500791728,61800
2008-04-11,4.6341118812561035,4.654057983537009,4.600868800164649,4.604193203383557,49100
2008-04-14,4.61083984375,4.644083228542734,4.604191357010902,4.624137134260611,93900
2008-04-15,4.574273586273193,4.627462762410614,4.57094918350648,4.610841065609546,59300
2008-04-16,4.61083984375,4.61083984375,4.560975083593313,4.560975083593313,57100
2008-04-17,4.66735315322876,4.66735315322876,4.5842450128101335,4.594217900891298,45200
2008-04-18,4.664031505584717,4.683977610557402,4.64076131397707,4.683977610557402,84400
2008-04-21,4.71721887588501,4.71721887588501,4.644083925615369,4.644083925615369,65900
2008-04-22,4.7305169105529785,4.737165716365587,4.703922321367561,4.703922321367561,61600
2008-04-23,4.747138977050781,4.753787783380208,4.7005986008749385,4.720544385798147,66900
2008-04-24,4.747138977050781,4.760436272677099,4.727193192127573,4.730517278259751,56800
2008-04-25,4.71721887588501,4.757111070437037,4.713894790532725,4.747137863282799,63900
2008-04-28,4.703919410705566,4.753784472347412,4.6972709260393755,4.75046007149816,131600
2008-04-29,4.66735315322876,4.720542312371498,4.657380265147596,4.693947732800129,75000
2008-04-30,4.670679569244385,4.690625354008676,4.6540578705857865,4.687301267902983,76200
2008-05-01,4.66735315322876,4.710569424290333,4.657380265147596,4.710569424290333,91900
2008-05-02,4.670679569244385,4.674003972382611,4.6573822737240125,4.6607066768622385,51000
2008-05-05,4.65405797958374,4.68065257124733,4.65405797958374,4.670679678631618,117100
2008-05-06,4.644084453582764,4.660706150363685,4.627462756801842,4.637435648057396,79100
2008-05-07,4.650733947753906,4.654058351235462,4.634112247378695,4.650733947753906,74400
2008-05-08,4.652403354644775,4.66576271951439,4.632364148084162,4.655742956977892,68500
2008-05-09,4.649064540863037,4.672443355323874,4.63904509445303,4.672443355323874,65700
2008-05-12,4.635705471038818,4.682463421481007,4.635705471038818,4.649064839949089,93600
2008-05-13,4.635705471038818,4.655744365147985,4.625686023984234,4.652404761804777,63900
2008-05-14,4.639038562774658,4.649057995077495,4.615659462718693,4.615659462718693,83800
2008-05-15,4.625685214996338,4.6457241056008955,4.595626560577077,4.622345293724771,85000
2008-05-16,4.629026889801025,4.64572618512138,4.6190074400138394,4.6190074400138394,138800
2008-05-19,4.629026889801025,4.642386262354796,4.612327912993237,4.63236681256761,83000
2008-05-20,4.622347831726074,4.64238673333343,4.615667985515223,4.6290273594243265,88600
2008-05-21,4.639038562774658,4.645718078139213,4.59562059811302,4.612319864292421,111900
2008-05-22,4.655745506286621,4.659085428960935,4.629026761917226,4.629026761917226,68000
2008-05-23,4.665762901306152,4.6724424247450225,4.63570424955025,4.639044170525883,103600
2008-05-27,4.705841541290283,4.722540829585843,4.6590835977652,4.665763440488397,67800
2008-05-28,4.722542762756348,4.722542762756348,4.682464645548504,4.715862917298759,56500
2008-05-29,4.702500343322754,4.7358989108470375,4.692480900470407,4.709180184232549,96200
2008-05-30,4.722542762756348,4.722542762756348,4.682464645548504,4.709183390353733,46500
2008-06-02,4.7091803550720215,4.739238684719517,4.702500513919896,4.725879320927622,66200
2008-06-03,4.695821285247803,4.725879616777009,4.679121999834437,4.699160887520574,75500
2008-06-04,4.689143657684326,4.702503028620249,4.682464131472629,4.6924835800464395,34300
2008-06-05,4.695821285247803,4.70918064987602,4.679121999834437,4.7058407290908715,47800
2008-06-06,4.679121494293213,4.715859663423453,4.6724416534446185,4.68246141471751,55000
2008-06-09,4.692482948303223,4.699162473615663,4.669103813428466,4.672443735340929,38100
2008-06-10,4.697514057159424,4.697514057159424,4.663960257325471,4.697514057159424,79900
2008-06-11,4.657250881195068,4.704226148985531,4.657250881195068,4.69751525930425,55000
2008-06-12,4.603566646575928,4.6740294127987765,4.603566646575928,4.6572525027470615,86000
2008-06-13,4.5934977531433105,4.633762442864981,4.5934977531433105,4.6002086414278445,40000
2008-06-16,4.606918811798096,4.633762042624887,4.590142232521367,4.610274255650537,69900
2008-06-17,4.580078601837158,4.647186238488413,4.576723475998937,4.647186238488413,69400
2008-06-18,4.563300609588623,4.570011179194693,4.5297468015797895,4.570011179194693,57500
2008-06-19,4.543168544769287,4.553234559804013,4.523036194706988,4.539813099760096,63600
2008-06-20,4.519681930541992,4.539813964445936,4.5129710392454045,4.516326484893699,58500
2008-06-23,4.482771873474121,4.519681129074477,4.472705858307139,4.49954877874766,100000
2008-06-24,4.435799598693848,4.496196046124086,4.429088704538795,4.492840919039606,165000
2008-06-25,4.452573299407959,4.486126785979049,4.4324409514710545,4.4324409514710545,87000
2008-06-26,4.4626383781433105,4.472704390005818,4.439150590473796,4.472704390005818,70100
2008-06-27,4.509615898132324,4.5129713440072114,4.439153134724338,4.439153134724338,94700
2008-06-30,4.496192455291748,4.519680246083131,4.48948188648906,4.509613912889914,70600
2008-07-01,4.519681930541992,4.549880301390818,4.506260467941726,4.506260467941726,103100
2008-07-02,4.606918811798096,4.610274255650537,4.529745523148379,4.546522422417846,123700
2008-07-03,4.596857070922852,4.613633985778836,4.5465266463479335,4.613633985778836,74100
2008-07-07,4.583432197570801,4.6304074602665795,4.583432197570801,4.596853655484909,74900
2008-07-08,4.586789131164551,4.586789131164551,4.553235315489518,4.563301652187769,55600
2008-07-09,4.659271717071533,4.676128770594217,4.581729720997361,4.5851011960062085,58100
2008-07-10,4.608703136444092,4.669388430254962,4.59858902798285,4.669388430254962,51000
2008-07-11,4.595215797424316,4.635672537349503,4.591844322050154,4.608701377399379,48800
2008-07-14,4.544646263122559,4.612074508729431,4.537903631474893,4.601960078975378,53500
2008-07-15,4.524419784545898,4.524419784545898,4.450248878801358,4.487334492434542,109700
2008-07-16,4.507561206817627,4.53790385452782,4.467104450377943,4.517675315547119,53900
2008-07-17,4.608703136444092,4.608703136444092,4.500818455466288,4.500818455466288,75800
2008-07-18,4.5345306396484375,4.605330016660236,4.500816849632378,4.605330016660236,62700
2008-07-21,4.551387786865234,4.551387786865234,4.5008169400642615,4.521045150176009,53900
2008-07-22,4.5345306396484375,4.55475917087535,4.480588318405466,4.490702423258124,66600
2008-07-23,4.5345306396484375,4.54801621995918,4.500816849632378,4.500816849632378,43000
2008-07-24,4.5008158683776855,4.531158176320519,4.483958816283983,4.504187021579205,41600
2008-07-25,4.490704536437988,4.494076013482581,4.467104840169336,4.494076013482581,59400
2008-07-28,4.477217674255371,4.490703257070051,4.470475043608859,4.480589150339456,78500
2008-07-29,4.470478057861328,4.477220693054112,4.450249509239233,4.470478057861328,117800
2008-07-30,4.487332820892334,4.487332820892334,4.450247221073625,4.463732806047235,82400
2008-07-31,4.480589866638184,4.483961343261256,4.399676356814697,4.41653341840835,71800
2008-08-01,4.4603590965271,4.487330574493861,4.446873518304493,4.487330574493861,48900
2008-08-04,4.470478057861328,4.470478057861328,4.440135395689122,4.4435068740464505,26200
2008-08-05,4.450244903564453,4.480587534334277,4.416531119448068,4.460359006647215,79200
2008-08-06,4.463733196258545,4.4671046731771025,4.436762023953554,4.436762023953554,63300
2008-08-07,4.441710472106934,4.485754933190747,4.424770568166045,4.485754933190747,120400
2008-08-08,4.462036609649658,4.485752721962534,4.4383204973367825,4.445096390951405,96300
2008-08-11,4.4721999168396,4.478976132509289,4.451871916046024,4.462035916442812,53900
2008-08-12,4.462036609649658,4.482364613601324,4.448484499312616,4.458648501288448,35500
2008-08-13,4.455262184143066,4.472202409652052,4.445098178080846,4.451874397527611,72000
2008-08-14,4.4789814949035645,4.485757395577854,4.458653146664427,4.4789814949035645,73500
2008-08-15,4.465424060821533,4.485752061781469,4.451871952478993,4.475588061301501,26700
2008-08-18,4.492533206939697,4.492533206939697,4.465428960514477,4.465428960514477,52300
2008-08-19,4.4721999168396,4.506080348972556,4.465424024277657,4.482363917236388,97700
2008-08-20,4.458649635314941,4.47220174909887,4.438321626192988,4.462037744537893,94300
2008-08-21,4.445099353790283,4.4755917031499655,4.417995115050124,4.428159123800681,79600
2008-08-22,4.441710472106934,4.468814706141902,4.417994348103325,4.43832268518353,115400
2008-08-25,4.445099353790283,4.462039583779886,4.431547234420203,4.4383234556592495,56800
2008-08-26,4.462036609649658,4.4789768283479106,4.4383204973367825,4.4383204973367825,53200
2008-08-27,4.4721999168396,4.492528240740922,4.462035916442812,4.489140132906077,44400
2008-08-28,4.489140033721924,4.499304033894146,4.44170749440532,4.458647710097518,84900
2008-08-29,4.4721999168396,4.529796457600977,4.465424024277657,4.506080348972556,70600
2008-09-02,4.502695560455322,4.53996380478895,4.4823672215682615,4.4823672215682615,100500
2008-09-03,4.489140033721924,4.529796357518552,4.472199818029726,4.529796357518552,61400
2008-09-04,4.4721999168396,4.506080348972556,4.468811809004754,4.489140132906077,61700
2008-09-05,4.465424060821533,4.4721999534389285,4.445095736753848,4.465424060821533,69200
2008-09-08,4.502695560455322,4.50608367078783,4.472203213678724,4.50608367078783,59300
2008-09-09,4.4959187507629395,4.506082756590397,4.475590416000107,4.489142531472689,63700
2008-09-10,4.49421501159668,4.541881045966481,4.48059619101935,4.49421501159668,53200
2008-09-11,4.477188587188721,4.501021751724468,4.477188587188721,4.494212183371943,57100
2008-09-12,4.443146228790283,4.46697909281549,4.432932190593541,4.460169842250468,80600
2008-09-15,4.283123016357422,4.443144397407811,4.276313768599047,4.43973961117948,169200
2008-09-16,4.174172401428223,4.25588532167683,4.150339222832001,4.25588532167683,145000
2008-09-17,4.024366855621338,4.2116259584407745,3.854131366639746,4.2116259584407745,240100
2008-09-18,4.153744697570801,4.211624773516076,3.894986749191728,3.9494623630860084,259700
2008-09-19,4.378458023071289,4.378458023071289,4.157151948364713,4.157151948364713,93100
2008-09-22,4.092462062835693,4.320577361257585,4.0379864236066965,4.306958532624957,102500
2008-09-23,3.9903182983398438,4.068626434951182,3.884772196061201,4.0311747597933625,174400
2008-09-24,3.9596729278564453,4.044790573791369,3.959672927856445,4.044790573791369,101100
2008-09-25,4.143528938293457,4.170766571560445,3.898389914192367,3.898389914192367,179800
2008-09-26,4.10267448425293,4.1333169177597044,3.952867103708336,3.952867103708336,104100
2008-09-29,3.476207971572876,3.9971283680848533,3.1391418517532643,3.9835095448001727,259500
2008-09-30,3.8473217487335205,3.847321748733521,3.4762083662211327,3.489827191051936,159900
2008-10-01,3.935844659805298,3.983510389054646,3.769013633337294,3.782632459508312,74400
2008-10-02,3.758800983428955,3.9086081266506727,3.7519917301772416,3.898394084423829,100900
2008-10-03,3.5238735675811768,3.7485842855698537,3.465993494802479,3.7485842855698537,114500
2008-10-06,3.1765918731689453,3.4455637358856683,2.931452857560606,3.4455637358856683,438900
2008-10-07,3.1629750728607178,3.319591720885293,3.12552338572164,3.1799986850869884,206000
2008-10-08,2.993253469467163,3.1509736049009547,2.842390887610826,3.140687601520924,370500
2008-10-09,2.7052414417266846,3.0343964760943614,2.61266664451149,3.0172529285203304,341900
2008-10-10,2.588667392730713,2.60581078686886,2.228653990419552,2.331515009220764,425100
2008-10-13,3.0789716243743896,3.2332633449385932,2.8286767478790833,2.8286767478790833,58000
2008-10-14,3.2366926670074463,3.8572875129677993,3.209263093074136,3.8572875129677993,189800
2008-10-15,3.072113513946533,3.243548419128848,3.051541181450757,3.236690865968212,119800
2008-10-16,3.2126893997192383,3.277834832927691,3.0515405316092394,3.085827636138537,95200
2008-10-17,3.2744078636169434,3.2744078636169434,3.140688474560987,3.140688474560987,158800
2008-10-20,3.332695484161377,3.3841258378206756,3.257264015406353,3.342981489495994,144200
2008-10-21,3.442413330078125,3.4595568882201686,3.257263621513639,3.267549625604395,129800
2008-10-22,3.3361237049102783,3.4458422865410907,3.30183691382693,3.411555168471551,136000
2008-10-23,3.281263589859009,3.4046969161643865,3.222975702878379,3.370409808415983,197600
2008-10-24,3.2298343181610107,3.270978664808044,3.1749751892983,3.2401203230762188,78100
2008-10-27,3.18526291847229,3.370412742103055,3.0926881701500966,3.2298360665483012,291100
2008-10-28,3.126973867416382,3.233263694520925,3.0926870690176265,3.233263694520925,214000
2008-10-29,3.192117214202881,3.2058319898251746,3.1304005604095355,3.1578301116541234,198100
2008-10-30,3.2024056911468506,3.222977706999165,3.137260211313163,3.1715473403820824,137500
2008-10-31,3.1784048080444336,3.2366924026523756,3.161261243989727,3.20240560152925,169200
2008-11-03,3.188690185546875,3.267550106833748,3.1784041799412446,3.1784041799412446,152300
2008-11-04,3.181833028793335,3.2298349392722834,3.1715470219000834,3.1955478136464257,325900
2008-11-05,3.198974132537842,3.216117682172433,3.171544583916901,3.216117682172433,368900
2008-11-06,3.2744078636169434,3.2778366413587934,3.1955476104856126,3.1955476104856126,206500
2008-11-07,3.315551996231079,3.3292667793049797,3.2709788694943476,3.2709788694943476,89000
2008-11-10,3.289660930633545,3.4001219653281205,3.2793053217930397,3.4001219653281205,148000
2008-11-11,3.241337537765503,3.2793083581374973,3.210270353279701,3.2793083581374973,127200
2008-11-12,3.1412301063537598,3.217171692894075,3.0825477618096455,3.2102680619353823,173200
2008-11-13,3.1343250274658203,3.1377770063125263,3.0411239029965134,3.075642703867107,194300
2008-11-14,3.1930124759674072,3.1964644603546755,3.1136188102563382,3.1136188102563382,109700
2008-11-17,3.1619410514831543,3.2171714111109786,3.141229831222175,3.210267780756956,87300
2008-11-18,3.1757495403289795,3.1826535018361723,3.1136155327592605,3.16884590802079,98000
2008-11-19,3.0204145908355713,3.175750132524445,2.941020993892016,3.175750132524445,149400
2008-11-20,2.7753286361694336,2.9341161093741084,2.771876655856537,2.9341161093741084,199700
2008-11-21,2.7718758583068848,2.9030481096642204,2.7615202495467672,2.899596130344559,159700
2008-11-24,2.847818613052368,2.8685301659948395,2.7684250400373207,2.7856842834239197,197000
2008-11-25,2.8788859844207764,2.889241597035523,2.8202036309388956,2.889241597035523,129600
2008-11-26,2.8788859844207764,2.8788859844207764,2.823655611543474,2.830559243553642,132600
2008-11-28,2.761521339416504,2.9272124617659756,2.7546175426519426,2.9272124617659756,289600
2008-12-01,2.0400733947753906,2.758068761111256,1.8018922111082976,2.758068761111256,1423100
2008-12-02,2.185054302215576,2.240284690707742,1.984843979331934,1.984843979331934,929200
2008-12-03,2.1574385166168213,2.185053703293597,2.0745929565864936,2.185053703293597,732800
2008-12-04,2.0884006023406982,2.1332751995169983,2.071141027934775,2.0987562153046517,405800
2008-12-05,2.084949016571045,2.0884009979459375,1.984843861092598,2.0711414202705374,557100
2008-12-08,2.0711421966552734,2.129824585229774,2.036623192964271,2.088401780800571,386900
2008-12-09,2.0366218090057373,2.0642369931930182,2.0262660326357667,2.0262660326357667,245400
2008-12-10,2.0366218090057373,2.0642369931930182,2.0055546444953056,2.0366218090057373,418600
2008-12-11,1.9503248929977417,2.0469780682240906,1.9503248929977417,2.0366224531781767,339800
2008-12-12,1.9158053398132324,1.933064748026275,1.7432102700858956,1.933064748026275,497500
2008-12-15,1.7984408140182495,1.9158055254787842,1.7984408140182495,1.9123535447419446,512400
2008-12-16,1.8398633003234863,1.8605746876258764,1.7604695666979195,1.7949885455352366,562100
2008-12-17,1.8778358697891235,1.9365182664387235,1.7673748781781342,1.8260572748277342,587900
2008-12-18,2.02626633644104,2.02626633644104,1.8709308197978418,1.8985460081255654,474600
2008-12-19,2.1643424034118652,2.2437361507133966,2.0780448591536578,2.095304433845101,459600
2008-12-22,2.1954097747802734,2.2644477507232463,2.1574388057118794,2.1574388057118794,586300
2008-12-23,2.116016149520874,2.1954099090092445,2.102208553488073,2.1954099090092445,590900
2008-12-24,2.153984546661377,2.191955475573488,2.1229175726417813,2.1229175726417813,281300
2008-12-26,2.2437350749969482,2.247187054120052,2.1298223975253188,2.1298223975253188,303200
2008-12-29,2.216121196746826,2.2678997616856766,2.140179257609973,2.243736387487674,326900
2008-12-30,2.2851579189300537,2.3024174859664566,2.1850528251575496,2.1850528251575496,389000
2008-12-31,2.333484411239624,2.3438400187632062,2.2195715762843222,2.2368311416228446,464000
2009-01-02,2.4853675365448,2.571665022738708,2.323128334923985,2.323128334923985,308100
2009-01-05,2.5371475219726562,2.5405995024156383,2.4370423935190044,2.4853689675243396,319600
2009-01-06,2.5509557723999023,2.5544077537331,2.5233405801324413,2.544051974333037,320900
2009-01-07,2.5440521240234375,2.571667317915759,2.485369754702485,2.5682155009789884,496700
2009-01-08,2.699385166168213,2.7408079160287477,2.5302420240052976,2.5302420240052976,351600
2009-01-09,2.761521339416504,2.8581744941203624,2.7304541716762287,2.7304541716762287,617000
2009-01-12,2.9065020084381104,2.9686363604300827,2.8409156748467876,2.865079216843157,492400
2009-01-13,2.785684585571289,2.982443207669675,2.6993872070817266,2.982443207669675,378000
2009-01-14,2.7753286361694336,2.8478185767454582,2.7477134520641826,2.8443665964325615,254900
2009-01-15,2.7998876571655273,2.8069049127552326,2.6911201118728103,2.782344434538979,303600
2009-01-16,2.785856246948242,2.8384858061057616,2.764804456746186,2.8384858061057616,144500
2009-01-20,2.7542777061462402,2.8069072505550903,2.743751897647296,2.789364013317237,183100
2009-01-21,2.736734390258789,2.771820694276528,2.701647918936355,2.7472601978117637,289500
2009-01-22,2.691121816635132,2.7542771569499007,2.670070036530209,2.719190856775029,222400
2009-01-23,2.7507688999176025,2.761294707424857,2.691122099694181,2.7121738820133836,206200
2009-01-26,2.7718212604522705,2.778838522689173,2.7297176870308535,2.761295283444552,204600
2009-01-27,2.757784843444824,2.7998883879726257,2.7402416162392664,2.7998883879726257,108700
2009-01-28,2.7788357734680176,2.7893615727573837,2.7612925515796567,2.7893615727573837,130400
2009-01-29,2.7788357734680176,2.7788357734680176,2.7332235304019292,2.7788357734680176,161500
2009-01-30,2.7718212604522705,2.7823470701552604,2.7542780212076488,2.778838522689173,129200
2009-02-02,2.845501184463501,2.8490098976981235,2.7577855285584505,2.7823458519821886,203800
2009-02-03,2.947251558303833,2.954268984849989,2.8104150867469437,2.845501215649778,250100
2009-02-04,3.020933151245117,3.066545424304346,2.929708939736006,2.9612863583683833,267000
2009-02-05,3.0981245040893555,3.154262607396378,3.020934444737454,3.0595296417181497,295900
2009-02-06,3.10513973236084,3.1402258547423743,3.0665445627491232,3.094613594498052,213200
2009-02-09,3.041984796524048,3.1016315834840733,3.0349673700067212,3.09812287022541,188100
2009-02-10,2.9907257556915283,3.0720337405215274,2.9801204396565106,3.0720337405215274,139700
2009-02-11,3.11092209815979,3.11092209815979,2.9801220077786303,2.9836568902257246,135400
2009-02-12,3.0861709117889404,3.0967765534056575,3.0402144799960373,3.0720303934365356,95500
2009-02-13,3.0826401710510254,3.0932454897604145,3.040218559076466,3.0861750525294864,37900
2009-02-17,3.001331329345703,3.0684991233189693,2.997796111318279,3.043752934263949,149100
2009-02-18,2.8882088661193848,2.990727893435984,2.831646690653283,2.9871926731850627,207600
2009-02-19,2.835179090499878,2.8740654631648064,2.831643873765751,2.842249186831309,123500
2009-02-20,2.7397301197052,2.835178943765758,2.672562522348735,2.831643727214595,302600
2009-02-23,2.835179090499878,2.881135559496237,2.775081585998598,2.799827597432253,142700
2009-02-24,2.852855920791626,2.852855920791626,2.7291261391352615,2.8281100656014506,102200
2009-02-25,2.9659769535064697,3.0048632983512573,2.8068958542174873,2.884668712475354,132500
2009-02-26,2.9977946281433105,3.0402165492100304,2.9376976370951478,2.9376976370951478,146900
2009-02-27,2.962444305419922,3.0048659012159575,2.9447685562206884,3.0048659012159575,74300
2009-03-02,2.8775997161865234,2.948302341506535,2.7574050845741476,2.944767125956357,166400
2009-03-03,2.7468008995056152,2.870530636343656,2.7185198360647416,2.849320007331435,238600
2009-03-04,2.8245737552642822,2.9129521606515514,2.7574063155101762,2.863460469402272,81300
2009-03-05,2.7786171436309814,2.810433255299468,2.711449534557725,2.750336080561912,101300
2009-03-06,2.796293258666992,2.824574327145938,2.757406873792674,2.821039277870302,83500
2009-03-09,2.753871440887451,2.828109324131376,2.7220551570490685,2.806898524428605,111700
2009-03-10,2.85190486907959,2.85190486907959,2.7841721080405364,2.8019965814669945,115300
2009-03-11,2.859036445617676,2.9303340405264238,2.826952272928427,2.9125095568057993,130500
2009-03-12,2.9232044219970703,2.933898977377551,2.805563292890424,2.88399082561945,90100
2009-03-13,2.8661651611328125,2.9588521762377136,2.841210925530688,2.9588521762377136,56700
2009-03-16,2.841209650039673,2.8982478529548032,2.834079895923625,2.866163874439214,56800
2009-03-17,2.85190486907959,2.869729342506048,2.8340803956531317,2.85190486907959,34500
2009-03-18,2.819821834564209,2.851905829542347,2.780608251798522,2.8269515923385913,104100
2009-03-19,2.773479461669922,2.8233877835032315,2.7663497014080205,2.8233877835032315,105400
2009-03-20,2.7984306812286377,2.82338490166791,2.7734766307760848,2.7734766307760848,133700
2009-03-23,2.8661651611328125,2.8697301247846116,2.8091271025986106,2.8091271025986106,129600
2009-03-24,2.9303340911865234,2.9517232000420517,2.8590364950451708,2.8661660846724284,98400
2009-03-25,2.9267704486846924,2.9980680770379187,2.8697323460021114,2.923205482273554,65200
2009-03-26,2.9944992065429688,3.008758713622756,2.9267666329073476,2.9588506088302347,156700
2009-03-27,2.990934371948242,3.0301479286342463,2.962415359817795,2.962415359817795,96100
2009-03-30,2.976675510406494,3.0194540378647683,2.9659806235617894,2.973110548124926,75900
2009-03-31,3.012324333190918,3.012324333190918,2.937461819680854,2.9909352378872085,110200
2009-04-01,3.0337142944335938,3.037279257593462,2.9766762437700995,3.023019404953989,113000
2009-04-02,3.083622694015503,3.094317584449713,3.012325124322253,3.0729281435549227,106100
2009-04-03,3.0657999515533447,3.097883617533592,3.0301509804991356,3.0586700213529894,105000
2009-04-06,3.0230190753936768,3.069362571498939,3.012324527053558,3.0372789264785838,73300
2009-04-07,3.040844202041626,3.051539092651134,3.008760210160372,3.0123251736968744,68500
2009-04-08,3.035454750061035,3.0641927564396627,3.010309080125751,3.0282704197584076,75700
2009-04-09,3.0534181594848633,3.103709876030253,3.0462334817279686,3.064194833535914,87000
2009-04-13,3.0606021881103516,3.211476620578571,3.0031258059983883,3.0031258059983883,98000
2009-04-14,3.031862735748291,3.06419308200531,2.9959403952503445,3.0174937310322933,84900
2009-04-15,3.035454750061035,3.0534160896936924,3.0031244072390644,3.021085746871721,59700
2009-04-16,3.0606021881103516,3.0749711979922876,3.0318638257622608,3.0498251737607354,97400
2009-04-17,3.0785651206970215,3.150410557665946,3.031865723700994,3.031865723700994,193100
2009-04-20,3.0821547508239746,3.1108927633075067,3.0498244011339675,3.082154750823974,86300
2009-04-21,3.1252615451812744,3.157591892550229,3.039047513920133,3.039047513920133,107000
2009-04-22,3.161184787750244,3.189922803245633,3.1252620970889247,3.1252620970889247,87300
2009-04-23,3.229435682296753,3.233028017870096,3.1611830193231114,3.175552019032508,115600
2009-04-24,3.207885265350342,3.24380762593329,3.1791472398502685,3.236623290850415,53800
2009-04-27,3.1935157775878906,3.2078847882006407,3.1647777563623904,3.1647777563623904,68500
2009-04-28,3.211475133895874,3.2438054768096545,3.164776130336036,3.1935141367962716,82800
2009-04-29,3.2258458137512207,3.250991839411556,3.175554447599027,3.229438152071874,111200
2009-04-30,3.236623525619507,3.2653615532040985,3.2222545118272112,3.240215864713659,63000
2009-05-01,3.3084700107574463,3.3228390307003393,3.2474015903540345,3.261770610296928,98400
2009-05-04,3.365943431854248,3.412642795428104,3.297690726682729,3.297690726682729,210000
2009-05-05,3.34079647064209,3.355165473722062,3.3264274675621177,3.355165473722062,125200
2009-05-06,3.355166435241699,3.409050126587506,3.3300207582915435,3.3300207582915435,130500
2009-05-07,3.3678290843963623,3.4184729077051434,3.349741856792438,3.393150996050753,157000
2009-05-08,3.4365596771240234,3.523377944065463,3.356976093268474,3.3967680576888117,136900
2009-05-11,3.393148422241211,3.4329400167985336,3.371443696583183,3.4293225050247105,107600
2009-05-12,3.4003829956054688,3.418470208930105,3.3859132939427394,3.4148526972681976,47200
2009-05-13,3.3208019733428955,3.425707465017872,3.3208019733428955,3.4003852118652054,110600
2009-05-14,3.2882466316223145,3.3786824560564366,3.2882466316223145,3.328038270178623,67800
2009-05-15,3.2050435543060303,3.2990968376002123,3.1688694534133255,3.219513263660129,122900
2009-05-18,3.2267472743988037,3.324417695526348,3.219512249508258,3.25930419643631,131400
2009-05-19,3.349740982055664,3.3750628870976027,3.2412179897565125,3.2412179897565125,109200
2009-05-20,3.37868070602417,3.4184723239698847,3.34974128479363,3.37868070602417,142200
2009-05-21,3.5125246047973633,3.512524604797363,3.3822972467304577,3.3822972467304577,104300
2009-05-22,3.4365596771240234,3.505290718873048,3.4365596771240234,3.5016735498226668,72000
2009-05-26,3.454646110534668,3.4727333315816127,3.411236987013029,3.454646110534668,71900
2009-05-27,3.4039998054504395,3.498053019359283,3.3895301067709886,3.440174224641481,97800
2009-05-28,3.393148422241211,3.44017504034618,3.382296231904652,3.4040006125777698,73300
2009-05-29,3.4582619667053223,3.4618791331934977,3.4003828180910425,3.414852518998392,80400
2009-06-01,3.4835832118988037,3.508905097550915,3.432939095609764,3.4872007227019104,128200
2009-06-02,3.4365596771240234,3.483586324630252,3.4076202548102104,3.483586324630252,91600
2009-06-03,3.4076201915740967,3.436559613350873,3.4040026776057193,3.436559613350873,153000
2009-06-04,3.4510276317596436,3.469114847745937,3.40761852038351,3.40761852038351,157200
2009-06-05,3.4799652099609375,3.4908173958538478,3.4727305343605868,3.4763476996683775,86900
2009-06-08,3.4908199310302734,3.545081589871404,3.451028323868127,3.4835852501758016,109700
2009-06-09,3.4707889556884766,3.5654800310467976,3.4598631692469746,3.4962829204846333,112600
2009-06-10,3.4817144870758057,3.510850144095316,3.4635046146075044,3.488998227668469,103700
2009-06-11,3.4999258518218994,3.55091345206794,3.467148480940099,3.4744322253611846,114200
2009-06-12,3.4198055267333984,3.4853606656648752,3.4161634780914065,3.4853606656648752,134600
2009-06-15,3.3360373973846436,3.4562221249999503,3.3141858181770907,3.4234444088640323,157800
2009-06-16,3.3251118659973145,3.408876838338807,3.3214698200716977,3.3651733292052524,115100
2009-06-17,3.32875394821167,3.3615313199256995,3.2595564641690498,3.3433217847483343,90600
2009-06-18,3.3578879833221436,3.368813768563937,3.314184495030519,3.3360360655141057,85400
2009-06-19,3.405233144760132,3.412516885019523,3.3251099179603463,3.3506035298548364,77600
2009-06-22,3.350606918334961,3.3797426034863705,3.277767705456437,3.368816808385783,148100
2009-06-23,3.38702392578125,3.394307667444169,3.288690808398251,3.350604175493218,81300
2009-06-24,3.4161596298217773,3.430727460654354,3.365172048245518,3.4015917989892013,83900
2009-06-25,3.4598641395568848,3.4598641395568848,3.408876542989722,3.4198026798199193,69600
2009-06-26,3.4234440326690674,3.4744316240914213,3.4052345011053102,3.4343701683967836,84300
2009-06-29,3.43801212310791,3.485357672824041,3.4125184991548307,3.452579957841752,62500
2009-06-30,3.390667676925659,3.481716751149688,3.3688157462890445,3.459864820513073,94700
2009-07-01,3.452580213546753,3.452580213546753,3.3870251260516113,3.390667171835953,103900
2009-07-02,3.4416544437408447,3.4525802338334657,3.419802863555603,3.4452964895465867,54400
2009-07-06,3.507206916809082,3.507206916809082,3.4270837133766925,3.4416515369712806,135300
2009-07-07,3.485355854034424,3.550911249789733,3.4489364598671153,3.4635042869989174,74600
2009-07-08,3.5764076709747314,3.576407670974732,3.4598649623347195,3.4999264315985563,94700
2009-07-09,3.5452420711517334,3.6405640714276872,3.5085796557721496,3.5929030712897103,91800
2009-07-10,3.541576862335205,3.5672403513078668,3.4865835717826963,3.5159133733625425,78200
2009-07-13,3.5709071159362793,3.5892383316538337,3.5415773106437363,3.545243623715019,68300
2009-07-14,3.5159130096435547,3.556241395234194,3.504914422598613,3.5489091204171586,64000
2009-07-15,3.5305778980255127,3.5562413842641387,3.530577898025513,3.53424421024211,84300
2009-07-16,3.541576862335205,3.5599080757323125,3.519579685969727,3.5379105497280205,97000
2009-07-17,3.5709071159362793,3.592904644725116,3.5342450341400298,3.5415773106437363,55500
2009-07-20,3.5855743885040283,3.5929070194931696,3.5342473701363977,3.5562445638256426,86400
2009-07-21,3.603902578353882,3.607568890757859,3.5672401535917007,3.5855713659727915,51100
2009-07-22,3.6148996353149414,3.6222322570181342,3.578237575714916,3.578237575714916,63600
2009-07-23,3.6222352981567383,3.677228608547115,3.5965717999264215,3.6002377642172236,97300
2009-07-24,3.655230760574341,3.695559157562349,3.592904833640861,3.6295669173648113,91400
2009-07-27,3.6369004249572754,3.702892681141895,3.6332341108050272,3.684561460019616,71300
2009-07-28,3.669896364212036,3.7322223030373753,3.5782406129558253,3.5855728912440714,109600
2009-07-29,3.67356276512146,3.677228729532877,3.6222354173331475,3.629567695794934,81900
2009-07-30,3.6369004249572754,3.7212235526252124,3.6332341108050272,3.6552316460795544,125500
2009-07-31,3.7102243900299072,3.710224390029907,3.6222349617222194,3.6222349617222194,100200
2009-08-03,3.7358877658843994,3.739554079355856,3.6698958715926677,3.717556897804911,88900
2009-08-04,3.7395522594451904,3.7578834682424107,3.691891256427908,3.702890191489476,98500
2009-08-05,3.783545970916748,3.78721228165444,3.7468839124557327,3.7762136990799995,86800
2009-08-06,3.7212204933166504,3.831207379988389,3.7102219095410787,3.794545317523592,92900
2009-08-07,3.728555202484131,3.77621622503929,3.7138902993624567,3.75788500872748,59700
2009-08-10,3.67356276512146,3.7212234492204517,3.6662301370207215,3.695559950145771,204700
2009-08-11,3.63112473487854,3.7012377598021122,3.6237442312435415,3.697547859906396,164000
2009-08-12,3.5942223072052,3.664335672085946,3.557320851092665,3.627433864051688,184400
2009-08-13,3.5979137420654297,3.634815562239965,3.5794628319781627,3.5905332372617873,78200
2009-08-14,3.590533971786499,3.6643376272337713,3.5831538173949182,3.605294984413482,110000
2009-08-17,3.6126739978790283,3.616364249870348,3.5683920297485914,3.58684293778339,97300
2009-08-18,3.664339542388916,3.6864803690574,3.612677026958962,3.612677026958962,116300
2009-08-19,3.6754093170166016,3.6790995714607604,3.601605987743584,3.612676399154028,88600
2009-08-20,3.7049295902252197,3.727070758642397,3.6717180135604206,3.6827884218080427,115300
2009-08-21,3.7049295902252197,3.734450913500167,3.7012393368353678,3.7307606601103154,74300
2009-08-24,3.763970375061035,3.7898017840914764,3.7123082608436713,3.7123082608436713,162300
2009-08-25,3.800873279571533,3.8119436855261903,3.7344501399998693,3.8119436855261903,118400
2009-08-26,3.7713499069213867,3.8562235595183756,3.7713499069213867,3.8008712079917886,99500
2009-08-27,3.8045620918273926,3.8045620918273926,3.763970032158302,3.789801438835467,75800
2009-08-28,3.8267016410827637,3.8340821411204957,3.7787294466023407,3.7787294466023407,83300
2009-08-31,3.8377702236175537,3.856221113061391,3.819319686095161,3.8303900789928855,77100
2009-09-01,3.8488409519195557,3.8820524823916482,3.830390062554899,3.863601593026992,132300
2009-09-02,3.874675989151001,3.874675989151001,3.8488449285049726,3.867295485011103,72700
2009-09-03,3.9115774631500244,3.9152673629747397,3.8377738359072957,3.8377738359072957,104800
2009-09-04,4.00383186340332,4.011212015376585,3.926338332114166,3.9300282321399003,127700
2009-09-08,4.040729522705078,4.040729522705078,3.9964475967922084,4.011208238763165,121700
2009-09-09,3.949784278869629,4.061150090145965,3.9423597026387904,4.03887706950001,91200
2009-09-10,3.9794809818267822,4.031451587675258,3.931222309236625,3.9572076121608633,107200
2009-09-11,4.06486177444458,4.06486177444458,3.9757689970485277,3.9757689970485277,78700
2009-09-14,4.087133884429932,4.090846170848218,4.035162936643279,4.0462994418750196,84700
2009-09-15,4.161381244659424,4.176230048448526,4.0908495151670365,4.0908495151670365,114100
2009-09-16,4.172517776489258,4.183654644895334,4.150244747723924,4.183654644895334,84100
2009-09-17,4.2096405029296875,4.2096405029296875,4.153957215829292,4.183655181363576,92300
2009-09-18,4.231910228729248,4.231910228729248,4.1799396261946615,4.220773721618005,82900
2009-09-21,4.213351249694824,4.235624273158513,4.198502449377923,4.228200050011726,95400
2009-09-22,4.228199005126953,4.257896598421801,4.194789124164441,4.228199005126953,162200
2009-09-23,4.2096405029296875,4.243050404385233,4.179942891418858,4.220777018740384,104800
2009-09-24,4.150242328643799,4.224486304625498,4.0500126955511035,4.220774017320612,158200
2009-09-25,4.131683826446533,4.187366754701904,4.10941044273033,4.10941044273033,106100
2009-09-28,4.172517776489258,4.17623006595795,4.079712663912415,4.116834850552515,95700
2009-09-29,4.187363624572754,4.213349278487486,4.15766603783291,4.194788198269294,93700
2009-09-30,4.168803691864014,4.202213574648568,4.142818384819696,4.142818384819696,71500
2009-10-01,4.187363624572754,4.191075911421024,4.153953750984639,4.153953750984639,70400
2009-10-02,4.228199005126953,4.231910938771382,4.153954667866597,4.153954667866597,116100
2009-10-05,4.32100248336792,4.335851274553798,4.191075294974153,4.191075294974153,109000
2009-10-06,4.358127117156982,4.410098097100883,4.29873191380586,4.3210052920742,132400
2009-10-07,4.380401134490967,4.447220570997735,4.346991239225889,4.346991239225889,96400
2009-10-08,4.419593811035156,4.4419902016539865,4.397197064432116,4.404662765294533,90500
2009-10-09,4.199362277984619,4.427060904458752,4.176965522535587,4.427060904458752,171100
2009-10-12,3.9791276454925537,4.247886839517483,3.9268691605323105,4.206826550479545,373300
2009-10-13,3.982861280441284,4.0276544289354925,3.822352231348811,3.8559471817155426,404000
2009-10-14,3.8148856163024902,3.9753942560482733,3.7626267824409667,3.9753942560482733,316500
2009-10-15,3.796220541000366,3.8634103984997226,3.695435754751331,3.7924876920317194,372200
2009-10-16,3.9492647647857666,3.9716615081480846,3.807419672782175,3.8260835662534136,129300
2009-10-19,4.001522064208984,4.01272025361331,3.9343322158149907,3.9865910263418773,188400
2009-10-20,4.012723922729492,4.042586025768731,3.994060019333881,4.008991070853501,120200
2009-10-21,3.9231362342834473,4.0276535581737285,3.900739486886276,4.02018821303082,187200
2009-10-22,3.9492647647857666,3.9567304645679258,3.904471634045289,3.9306008713145277,93300
2009-10-23,3.960462808609009,3.9940577443891576,3.9380664220783395,3.967928508108662,71000
2009-10-26,3.945533037185669,3.9903261806673753,3.938067691264181,3.9567315900442908,79200
2009-10-27,3.9082071781158447,3.938069285862041,3.867146512976521,3.9156725270601913,149900
2009-10-28,3.833549737930298,3.908204965020855,3.8260840372291405,3.889541069252165,114300
2009-10-29,3.7999541759490967,3.829816261906783,3.7663592402506634,3.826083412166036,193500
2009-10-30,3.785022497177124,3.811151729004978,3.7626257584789027,3.8074188798912605,111300
2009-11-02,3.8223509788513184,3.8522130680623303,3.792488889640307,3.8484805738990913,118800
2009-11-03,3.833549737930298,3.848480783348409,3.785023751325385,3.785023751325385,116200
2009-11-04,3.829817533493042,3.852213927405345,3.8111536345766144,3.818618980552628,71500
2009-11-05,3.7999541759490967,3.844747304885626,3.740230004033724,3.83354911164753,307500
2009-11-06,3.8447465896606445,3.85594478081558,3.79248777096415,3.79248777096415,84900
2009-11-09,3.8954625129699707,3.8954625129699703,3.8316024424093817,3.8466283202915683,116000
2009-11-10,3.857895851135254,3.9029734597039196,3.8503827372513157,3.8992169027619505,107300
2009-11-11,3.805306911468506,3.872923535122379,3.7940375936079125,3.872923535122379,153600
2009-11-12,3.771497964859009,3.820332145029152,3.7639852069648074,3.794036955031804,193900
2009-11-13,3.797793388366699,3.8128192633240756,3.7564723217951945,3.775254755053194,90200
2009-11-16,3.7752532958984375,3.8316002156489453,3.7527143130512473,3.7714967390497427,102700
2009-11-17,3.812816858291626,3.816573414222705,3.771495817784432,3.775252373715511,159000
2009-11-18,3.8278446197509766,3.842870492672906,3.7827670009851877,3.7827670009851877,156500
2009-11-19,3.8729188442230225,3.872918844223022,3.8278409108889626,3.8315974650409212,166500
2009-11-20,3.8954625129699707,3.902975631033657,3.8428717612597247,3.8466283202915683,85200
2009-11-23,3.9292688369750977,3.9330253941036553,3.8766781119103046,3.902973653565204,101900
2009-11-24,3.9179985523223877,3.9217547502745482,3.899216129581918,3.9067288837311556,80000
2009-11-25,3.9292688369750977,3.9330253941036553,3.906729852448756,3.9179995238344296,87700
2009-11-27,3.9179985523223877,3.925511306471625,3.9029726857789955,3.9029726857789955,21500
2009-11-30,3.9292688369750977,3.9292688369750977,3.906729852448756,3.9179995238344296,84200
2009-12-01,3.933025598526001,3.936781797604785,3.9067300555043687,3.936781797604785,149700
2009-12-02,3.959320545196533,3.959320545196533,3.92175569070758,3.9292688049033715,137000
2009-12-03,3.9442977905273438,3.9668367926725687,3.9442977905273438,3.9668367926725687,151700
2009-12-04,3.9856138229370117,3.9856138229370117,3.9442927893500555,3.9518058999539556,70900
2009-12-07,4.034450054168701,4.053232482149863,3.970590013979763,3.9818596857154698,109100
2009-12-08,4.056990146636963,4.072016021473781,4.008155963856027,4.030694596988696,213900
2009-12-09,4.013530254364014,4.070218751652387,4.013530254364014,4.062660141181516,87900
2009-12-10,4.0210862159729,4.039982008873838,4.009748307735362,4.0210862159729,83100
2009-12-11,4.115568161010742,4.115568161010742,4.036204575743397,4.039983519488103,241200
2009-12-14,4.1004509925842285,4.11178854378368,4.066437978571619,4.108009239912445,179500
2009-12-15,4.06643533706665,4.126902718070553,4.06643533706665,4.092889726152353,143900
2009-12-16,4.032422065734863,4.070214356450618,4.021084522685735,4.051318211092741,95600
2009-12-17,4.032422065734863,4.058876452987495,3.994629775019108,4.009746619222612,117500
2009-12-18,4.005971908569336,4.028647018611268,3.956842022925982,4.017309463590302,157900
2009-12-21,3.9757349491119385,4.051319188362072,3.9530594971298574,3.9946307386139104,145700
2009-12-22,3.9379425048828125,4.00218919599314,3.907708810291372,3.9757348033291473,169800
2009-12-23,3.934163808822632,3.9832936602033118,3.922826261708359,3.979514357693846,110100
2009-12-24,3.9568393230438232,3.956839323043823,3.9077094709233897,3.919047018208373,71300
2009-12-28,3.9870738983154297,3.98707389831543,3.9266064856312566,3.9492815851807173,127500
2009-12-29,3.9417226314544678,3.971956332371073,3.926605780996165,3.971956332371073,161100
2009-12-30,3.9455008506774902,3.975734906467329,3.9114882136903186,3.9643970003908597,105600
2009-12-31,3.9757349491119385,3.9946307386139104,3.9152671972977493,3.9379426492798304,127600
2010-01-04,3.99463152885437,3.99463152885437,3.930384822678591,3.9492809763327887,78200
2010-01-05,3.9870738983154297,4.00974899786489,3.9341647320096738,3.983294594919117,146800
2010-01-06,4.002191543579102,4.017308399741993,3.9568409750904263,3.9568409750904263,96600
2010-01-07,4.04376220703125,4.055099757365119,4.0097491956154165,4.017307802780813,93400
2010-01-08,4.070218086242676,4.07777633506352,4.024867151660311,4.024867151660311,86600
2010-01-11,4.130683422088623,4.134462364374017,4.051319867469058,4.055098809754452,115300
2010-01-12,4.102168560028076,4.132583126570416,4.090763188217257,4.121177754759597,115100
2010-01-13,4.136385440826416,4.1515927255784515,4.075556301818277,4.086961674739737,118800
2010-01-14,4.155395030975342,4.1629984927863655,4.128782008211004,4.1477912065940155,73400
2010-01-15,4.162998676300049,4.197215162383745,4.147791389437331,4.155395214153849,108900
2010-01-19,4.143987655639648,4.155393387701174,4.113573095282562,4.136384196835456,96300
2010-01-20,4.174400806427002,4.178202715830387,4.128778981296493,4.136382800103262,81500
2010-01-21,4.18201208114624,4.18201208114624,4.121182872522695,4.178210164964598,116000
2010-01-22,4.166800498962402,4.208620446292068,4.1553951247034595,4.174403960944928,98500
2010-01-25,4.1097731590271,4.166800391420296,4.1097731590271,4.155395017455716,84200
2010-01-26,4.151593208312988,4.151593208312988,4.090764062231822,4.090764062231822,68300
2010-01-27,4.189610958099365,4.189610958099365,4.1211779980540335,4.16299793887604,144600
2010-01-28,4.162998676300049,4.216224361604722,4.124980640428412,4.185809787879285,88000
2010-01-29,4.197216987609863,4.2010189016214445,4.163000486646581,4.17440586611085,89400
2010-02-01,4.254242897033691,4.261846722643094,4.185810279400872,4.201017568049317,107000
2010-02-02,4.322675704956055,4.3302795302624055,4.212422776006388,4.25424272748028,157400
2010-02-03,4.265649318695068,4.326478483032113,4.261847405281398,4.318874656204772,153800
2010-02-04,4.208621025085449,4.2998651194163315,4.2048194748565315,4.258044803764989,173000
2010-02-05,4.18201208114624,4.231435903795542,4.166804778990354,4.201021299483769,119000
2010-02-08,4.212421894073486,4.216223805930675,4.166800039498029,4.1782054124993255,82900
2010-02-09,4.206686973571777,4.260226757258269,4.195214293035364,4.244929728306405,81800
2010-02-10,4.218156337738037,4.218156337738037,4.191386649296443,4.195210994705143,71900
2010-02-11,4.214334487915039,4.248752519867025,4.206685793230263,4.248752519867025,68000
2010-02-12,4.218156337738037,4.237277700071884,4.20668366622159,4.233453354663184,37800
2010-02-16,4.210511684417725,4.248754077734225,4.187565956659848,4.244930093699554,105400
2010-02-17,4.206686973571777,4.210511321987227,4.168444218837149,4.199038276740876,96900
2010-02-18,4.214334487915039,4.241104189892084,4.179916091253218,4.179916091253218,59100
2010-02-19,4.149324417114258,4.221985234663381,4.137851368519624,4.206688201247248,103000
2010-02-22,4.118729591369629,4.1569719855084415,4.09578386311836,4.134026621967149,88000
2010-02-23,4.1569719314575195,4.168444613078992,4.111080840261656,4.114905189038804,75700
2010-02-24,4.199035167694092,4.206683858861754,4.141671442775299,4.156968460400956,77700
2010-02-25,4.214334487915039,4.252576867209413,4.191388768570547,4.191388768570547,108000
2010-02-26,4.256402969360352,4.256402969360352,4.210511876461451,4.210511876461451,67300
2010-03-01,4.256402969360352,4.298469713340181,4.244930287313123,4.290821380212023,171300
2010-03-02,4.2296319007873535,4.275522978978571,4.22198320540055,4.25640160522143,54700
2010-03-03,4.256402969360352,4.256402969360352,4.218160209589608,4.218160209589608,88300
2010-03-04,4.290821075439453,4.329063467783893,4.237281288505285,4.260227015679917,76200
2010-03-05,4.321414470672607,4.340535846259414,4.279347371439652,4.290820415617678,120900
2010-03-08,4.32523775100708,4.336710427643066,4.290819356389307,4.336710427643066,97300
2010-03-09,4.331006050109863,4.35793048133784,4.311774156310795,4.311774156310795,87200
2010-03-10,4.288694381713867,4.354082578757489,4.277155396005504,4.315619170790368,157400
2010-03-11,4.3079328536987305,4.323318313765507,4.269469386940941,4.2848548470077175,105000
2010-03-12,4.281004905700684,4.304082893607036,4.261773004566721,4.304082893607036,112300
2010-03-15,4.265618801116943,4.281004246290667,4.250233355943219,4.281004246290667,99800
2010-03-16,4.242543697357178,4.269468522133976,4.2310046963489665,4.242543697357178,208800
2010-03-17,4.231001853942871,4.292543640400254,4.227155400584789,4.234848307300953,209200
2010-03-18,4.231001853942871,4.2617727471715625,4.211769953970443,4.238694760659035,111100
2010-03-19,4.254082679748535,4.257928768523984,4.215618857448486,4.254082679748535,140400
2010-03-22,4.292546272277832,4.307931728325421,4.227157992371024,4.227157992371024,86500
2010-03-23,4.304084300994873,4.33485557296188,4.284852760390414,4.307930755843015,106900
2010-03-24,4.257927894592285,4.315623616200421,4.254081806606238,4.257927894592285,163800
2010-03-25,4.2502336502075195,4.288697082395866,4.2502336502075195,4.288697082395866,79800
2010-03-26,4.269467830657959,4.269467830657959,4.234850466421668,4.238696921740849,97000
2010-03-29,4.219461917877197,4.269464699905543,4.21176901287996,4.261771794908305,175500
2010-03-30,4.227156639099121,4.257927541343377,4.215617642462047,4.238696002554284,123600
2010-03-31,4.196385383605957,4.238695645743727,4.196385383605957,4.22715628325994,140900
2010-04-01,4.196385383605957,4.223309829098677,4.1771534796177034,4.215617287594211,64500
2010-04-05,4.219461917877197,4.231000908555154,4.169459135848852,4.196383569703384,94000
2010-04-06,4.215616226196289,4.238694578535192,4.2117697730034775,4.2117697730034775,63200
2010-04-07,4.246389389038086,4.2579283879695184,4.146383753450566,4.200233026494192,123000
2010-04-08,4.232846736907959,4.26380025297358,4.217370163370458,4.240585208172019,37300
2010-04-09,4.2251081466674805,4.252192054982472,4.209631574917403,4.232846248047231,91600
2010-04-12,4.2367143630981445,4.252190930756411,4.209630461943798,4.209630461943798,153200
2010-04-13,4.205761909484863,4.248322385196016,4.198023808896717,4.248322385196016,80500
2010-04-14,4.2251081466674805,4.232846248047231,4.20576233973224,4.221238911482317,84100
2010-04-15,4.1825456619262695,4.221236888261637,4.1825456619262695,4.221236888261637,105300
2010-04-16,4.155463218688965,4.1980240659972194,4.128379311485938,4.186416360918298,185800
2010-04-19,4.174806594848633,4.174806594848633,4.124507675755234,4.124507675755234,95100
2010-04-20,4.201892852783203,4.2057620877365345,4.151593905361558,4.167070845174884,110000
2010-04-21,4.1825456619262695,4.201891090598753,4.1709379619343,4.178676428595613,50000
2010-04-22,4.209630489349365,4.209630489349365,4.174808119643944,4.190284687402967,108700
2010-04-23,4.240586280822754,4.240586280822754,4.201894652696696,4.221240466759725,101800
2010-04-26,4.263801097869873,4.271539201676663,4.225109471863847,4.225109471863847,143300
2010-04-27,4.256062030792236,4.271538605235492,4.236716220490507,4.263800502509184,81000
2010-04-28,4.256062030792236,4.271538605235492,4.240585456348981,4.240585456348981,91400
2010-04-29,4.263801097869873,4.275408438075404,4.263801097869873,4.267669965277922,53800
2010-04-30,4.287015438079834,4.287015438079834,4.256062287327613,4.275408098795417,94200
2010-05-03,4.317968845367432,4.325707318010569,4.294754165419388,4.310230741714978,93200
2010-05-04,4.33344841003418,4.3605327139719705,4.290887888118992,4.310233714077146,121700
2010-05-05,4.302490711212158,4.341182322436895,4.263799468977973,4.263799468977973,63600
2010-05-06,4.256062030792236,4.314099092706783,4.093557814642736,4.314099092706783,140500
2010-05-07,4.1825456619262695,4.267666581258316,4.155461397602073,4.2521900169260896,204400
2010-05-10,4.198026180267334,4.298623758681782,4.194156943292346,4.294754890697543,257300
2010-05-11,4.273928642272949,4.281713754555142,4.207757043947243,4.227219082223552,92900
2010-05-12,4.270034313201904,4.2817116045470005,4.246679359297312,4.2778190503605025,133000
2010-05-13,4.281711578369141,4.293388869642844,4.258356624607338,4.285604132531841,132500
2010-05-14,4.266144275665283,4.308961283331838,4.2427893079833146,4.262251719182519,74600
2010-05-17,4.281711578369141,4.281711578369141,4.21164708829813,4.2622491787700385,85200
2010-05-18,4.2856059074401855,4.2856059074401855,4.24278853634622,4.277820795890537,111300
2010-05-19,4.2778191566467285,4.297281556848382,4.231109618891404,4.266141865011499,72500
2010-05-20,4.242788314819336,4.25835816589114,4.211648612675726,4.211648612675726,196800
2010-05-21,4.270034313201904,4.2817116045470005,4.22332477660712,4.238894622138714,139000
2010-05-24,4.281711578369141,4.301173977968244,4.2622491787700385,4.293388869642844,78400
2010-05-25,4.293389797210693,4.293389797210693,4.180508300605626,4.262250099610294,88000
2010-05-26,4.2856059074401855,4.324530351544777,4.281713351665361,4.30896049966003,79600
2010-05-27,4.340096950531006,4.355666790746172,4.2817101425277,4.355666790746172,136600
2010-05-28,4.328421592712402,4.351776549053543,4.320636854741647,4.347883994460947,75900
2010-06-01,4.347883701324463,4.3595609931005255,4.289496871229736,4.343991146994305,111800
2010-06-02,4.351774215698242,4.359558949494941,4.312849433072031,4.355666396989473,96900
2010-06-03,4.371236324310303,4.371236324310303,4.336204464694438,4.355666485187392,110400
2010-06-04,4.390699863433838,4.390699863433838,4.340097780257035,4.355667623448794,89400
2010-06-07,4.398486137390137,4.398486137390137,4.355668778844204,4.390701028121988,95700
2010-06-08,4.425734043121338,4.425734043121338,4.3712393824591915,4.402379453705065,88800
2010-06-09,4.388540744781494,4.455093131837085,4.388540744781494,4.447263263548818,102400
2010-06-10,4.443349838256836,4.443349838256836,4.396371363219167,4.404201233508367,65400
2010-06-11,4.423775672912598,4.451179473076122,4.41203124046377,4.443349975893162,66200
2010-06-14,4.423775672912598,4.431605170095558,4.380712131685601,4.415945802380862,152900
2010-06-15,4.415945529937744,4.447264263434918,4.415945529937744,4.4433497017593355,82200
2010-06-16,4.404203414916992,4.4394371019721595,4.404203414916992,4.427692664070087,94700
2010-06-17,4.443349838256836,4.4550942703418706,4.4198606007380015,4.427690471027201,99100
2010-06-18,4.415945529937744,4.451179198459252,4.396371228164822,4.447264263434918,81100
2010-06-21,4.415945529937744,4.451179198459252,4.396371228164822,4.4433497017593355,79200
2010-06-22,4.380712985992432,4.415946663558804,4.380712985992432,4.415946663558804,82300
2010-06-23,4.396372318267822,4.408117126253012,4.388542819626541,4.400287254262886,74800
2010-06-24,4.404203414916992,4.404203414916992,4.380714165763897,4.400288477833318,80600
2010-06-25,4.439436912536621,4.439436912536621,4.388543852667368,4.412033100818152,48700
2010-06-28,4.439436912536621,4.459011223770785,4.415947664385838,4.423777538219077,90400
2010-06-29,4.443349838256836,4.4511793351972715,4.408116168652967,4.4198606007380015,94200
2010-06-30,4.443349838256836,4.4550942703418706,4.4159456655934015,4.439434903112236,71000
2010-07-01,4.423775672912598,4.439435040627294,4.41203124046377,4.439435040627294,40700
2010-07-02,4.427690505981445,4.443349873334703,4.423775570805939,4.443349873334703,46200
2010-07-06,4.447263240814209,4.451178174938329,4.435518811790516,4.439433745914636,44000
2010-07-07,4.466839790344238,4.466839790344238,4.443350920453357,4.451180419300699,60100
2010-07-08,4.472743034362793,4.492429479044569,4.453056965168718,4.468806045816598,82000
2010-07-09,4.480618953704834,4.484556318785567,4.456995138708235,4.480618953704834,44400
2010-07-12,4.441248893737793,4.480621818745726,4.441248893737793,4.4766844511473245,79900
2010-07-13,4.441248893737793,4.4727470835489225,4.4333745340290305,4.468810091438562,57400
2010-07-14,4.401875019073486,4.445184923153727,4.397937652660393,4.441247556740634,79800
2010-07-15,4.370378017425537,4.409750565711371,4.358565915000561,4.409750565711371,75000
2010-07-16,4.374311447143555,4.390060528730055,4.374311447143555,4.382186175680666,54000
2010-07-19,4.409748077392578,4.4176228078990345,4.3861246368488445,4.3861246368488445,56000
2010-07-20,4.449120998382568,4.460932718706028,4.3900616457896335,4.3900616457896335,117100
2010-07-21,4.460934162139893,4.468808895228789,4.433373347304637,4.46487152868434,93700
2010-07-22,4.480618953704834,4.480618953704834,4.453058149115303,4.464869868869702,79600
2010-07-23,4.480618953704834,4.492430673459233,4.456995138708235,4.476681588624101,77900
2010-07-26,4.484557151794434,4.496368873742867,4.472745054358131,4.496368873742867,41100
2010-07-27,4.496368885040283,4.500306250862277,4.476682431418185,4.496368885040283,37700
2010-07-28,4.5278639793396,4.5278639793396,4.496365825174507,4.500303188317048,51100
2010-07-29,4.519990921020508,4.535740379402532,4.500304849018488,4.516053931912757,55600
2010-07-30,4.571176052093506,4.571176052093506,4.4963679937438705,4.4963679937438705,67800
2010-08-02,4.606608867645264,4.606608867645264,4.559361641496154,4.590859792262227,112500
2010-08-03,4.634172439575195,4.634172439575195,4.56330137577583,4.598736907675512,88200
2010-08-04,4.6026740074157715,4.634172550795276,4.59479965318673,4.626297821078454,91900
2010-08-05,4.590862274169922,4.626297806810772,4.5829879199651655,4.594799639016189,124700
2010-08-06,4.590862274169922,4.606611358067213,4.571175825426363,4.606611358067213,105900
2010-08-09,4.586925506591797,4.594800237309708,4.575113786002757,4.586925506591797,65000
2010-08-10,4.616621971130371,4.6284999666857125,4.573069069031004,4.592865980019687,80300
2010-08-11,4.608700275421143,4.616618807834054,4.592862833000908,4.604740820417481,79600
2010-08-12,4.624539375305176,4.644335902229859,4.608701927208702,4.61266100603691,64200
2010-08-13,4.664134502410889,4.668093960273118,4.620581598710415,4.63641905256465,37600
2010-08-16,4.6284990310668945,4.676011758873236,4.6284990310668945,4.672052301956942,93100
2010-08-17,4.652255058288574,4.660173971548075,4.63641760936414,4.640377065993891,60000
2010-08-18,4.640377521514893,4.656214971994004,4.628499150459606,4.652255514975575,71800
2010-08-19,4.6482977867126465,4.668094701572887,4.6364197888344,4.652257245203644,48600
2010-08-20,4.652255058288574,4.656214514918324,4.63245815273439,4.656214514918324,68300
2010-08-23,4.672049522399902,4.672049522399902,4.63641518654249,4.656212081751538,100100
2010-08-24,4.660175323486328,4.6799718571890105,4.636418954410562,4.668093861448465,61100
2010-08-25,4.6562113761901855,4.6562113761901855,4.6324550300202825,4.644333014308078,73100
2010-08-26,4.668093204498291,4.668093204498291,4.648296295986991,4.6641337472771065,64200
2010-08-27,4.664134502410889,4.676012875997578,4.644337590694424,4.676012875997578,46300
2010-08-30,4.6284990310668945,4.668092845040648,4.6205804948289,4.652255394970065,101800
2010-08-31,4.644337177276611,4.652256092296165,4.628499724832155,4.644337177276611,53200
2010-09-01,4.63641881942749,4.691850093927353,4.63641881942749,4.691850093927353,110800
2010-09-02,4.711645126342773,4.711645126342773,4.648295334288918,4.652254790690921,91500
2010-09-03,4.672049522399902,4.699764949135948,4.660171536312221,4.699764949135948,68700
2010-09-07,4.6760125160217285,4.683931053541907,4.660175063386717,4.67997159598449,53400
2010-09-08,4.687889575958252,4.786873729580362,4.660174133774327,4.7829142728127785,84300
2010-09-09,4.658031940460205,4.713769212383609,4.634144809406677,4.709787897314986,85100
2010-09-10,4.630161762237549,4.658030197934377,4.61025557402026,4.658030197934377,133900
2010-09-13,4.6500678062438965,4.6659926803880625,4.630161618643951,4.646086492788118,65900
2010-09-14,4.646086692810059,4.673955128842396,4.6301618179803,4.665992881266998,56600
2010-09-15,4.578404426574707,4.665991400175778,4.574423114211285,4.654047463085511,154800
2010-09-16,4.638123512268066,4.638123512268066,4.566461773922253,4.570442707395578,77100
2010-09-17,4.662011623382568,4.6779364984027385,4.630161873342229,4.658030309707784,54300
2010-09-20,4.67793607711792,4.685898703750393,4.638123703313427,4.67793607711792,76300
2010-09-21,4.67793607711792,4.67793607711792,4.665992516848147,4.669973450485447,85700
2010-09-22,4.681915283203125,4.693858838097357,4.658027793735896,4.685896594727457,58400
2010-09-23,4.709784984588623,4.709784984588623,4.669972617882225,4.673953930488638,85500
2010-09-24,4.67793607711792,4.713767137606176,4.654048576899437,4.713767137606176,136400
2010-09-27,4.630161762237549,4.677936386151665,4.626180448658299,4.677936386151665,115700
2010-09-28,4.646086692810059,4.658030254012637,4.6182182567777215,4.646086692810059,83600
2010-09-29,4.654049396514893,4.685899528974912,4.634143585786009,4.650068462176518,97100
2010-09-30,4.67793607711792,4.685898703750393,4.638123703313427,4.665992516848147,85600
2010-10-01,4.681915283203125,4.6978401496216895,4.6659904167845605,4.693858838097357,48600
2010-10-04,4.665992736816406,4.701823798993842,4.665992736816406,4.677936297649234,84600
2010-10-05,4.646086692810059,4.697842630926517,4.6301618179803,4.697842630926517,85700
2010-10-06,4.676115036010742,4.680118268881068,4.648090115084203,4.680118268881068,67300
2010-10-07,4.648087501525879,4.684119249738602,4.644084270906517,4.680115637313745,74400
2010-10-08,4.684122562408447,4.692129792920975,4.6480907887136045,4.656098019226132,88000
2010-10-11,4.704136848449707,4.704136848449707,4.664101488506663,4.696129623738903,57700
2010-10-12,4.724153995513916,4.724153995513916,4.696129093992933,4.704136317800485,64200
2010-10-13,4.688124656677246,4.724156418682157,4.680117428762537,4.712145958615734,64200
2010-10-14,4.656094074249268,4.716146724989248,4.632072784870011,4.700132659338224,93400
2010-10-15,4.652093410491943,4.684121562090749,4.616061644491865,4.664103871890075,137500
2010-10-18,4.640081405639648,4.664102320445711,4.620063722097559,4.6520918630426795,66600
2010-10-19,4.656094074249268,4.656094074249268,4.6280695548113355,4.640080008598243,63900
2010-10-20,4.668106555938721,4.672110169542073,4.644085637929821,4.668106555938721,63200
2010-10-21,4.684122562408447,4.696133026371473,4.660101634482396,4.672112098445422,92700
2010-10-22,4.720152378082275,4.720152378082275,4.6721101603533555,4.6721101603533555,56900
2010-10-25,4.692126750946045,4.728158501280973,4.67210906944825,4.728158501280973,94400
2010-10-26,4.708138942718506,4.7281566162355535,4.668103595684411,4.676110817813376,104000
2010-10-27,4.624070167541504,4.700136953427845,4.6200665520196464,4.700136953427845,228400
2010-10-28,4.636079788208008,4.656097480366874,4.632076173415091,4.648090250781039,81000
2010-10-29,4.660097122192383,4.668103963146262,4.636075835719955,4.64408305847923,70200
2010-11-01,4.640081405639648,4.704137687529889,4.624067335167088,4.6841200039877995,94900
2010-11-02,4.652093410491943,4.656097024893215,4.6240688732944095,4.644086563495084,109200
2010-11-03,4.64408540725708,4.664102710668363,4.632074567043604,4.636078180448096,62300
2010-11-04,4.648087501525879,4.680115637313745,4.636077046056803,4.656094726375593,88000
2010-11-05,4.6641035079956055,4.6841211966344956,4.64408620116237,4.64408620116237,90700
2010-11-08,4.588033676147461,4.668103995264134,4.568016000916943,4.664100383856951,211600
2010-11-09,4.521602630615234,4.6142091212425065,4.517576561966476,4.6142091212425065,129600
2010-11-10,4.420942783355713,4.521601776244325,4.280020423701807,4.521601776244325,513700
2010-11-11,4.32028341293335,4.368600063203223,4.1390973183637545,4.364573611683475,512000
2010-11-12,4.340415954589844,4.364574283443033,4.239756955004842,4.28807322872761,278500
2010-11-15,4.0505170822143555,4.316256698983027,4.04649063129762,4.296124828382841,662300
2010-11-16,4.191438674926758,4.21962305844452,3.925699104663788,4.0344109564896,659500
2010-11-17,4.288070201873779,4.2920966511710645,4.135068968410338,4.1954641719362575,358300
2010-11-18,4.14715051651001,4.2639149310066715,4.122992189655992,4.243783055958921,422700
2010-11-19,4.22365140914917,4.227677861173017,4.106886988342783,4.135071768526117,327300
2010-11-22,4.300149440765381,4.308201955172497,4.187411167199126,4.187411167199126,281900
2010-11-23,4.284045219421387,4.312229603659762,4.255860451199575,4.296124186383056,141900
2010-11-24,4.275996685028076,4.304181098045665,4.25989125130605,4.304181098045665,105600
2010-11-26,4.296125411987305,4.308204382394879,4.259888116781036,4.288072509059891,56900
2010-11-29,4.267940998077393,4.296125390213401,4.251835576287738,4.2759935169804475,194900
2010-11-30,4.263914585113525,4.27196710408925,4.239756260219257,4.27196710408925,167400
2010-12-01,4.219623565673828,4.348467300064602,4.2035181468729155,4.348467300064602,215000
2010-12-02,4.1793599128723145,4.2639134515483,4.167280945628158,4.2397551330765415,240400
2010-12-03,4.183387279510498,4.247808964233309,4.183387279510498,4.207545219289788,146200
2010-12-06,4.139097213745117,4.191439930228187,4.127018243474729,4.191439930228187,264100
2010-12-07,4.090782642364502,4.127019952162343,4.070650760923067,4.127019952162343,263900
2010-12-08,4.022331714630127,4.082727317494456,4.00622629732966,4.066621900193989,422300
2010-12-09,3.9959895610809326,4.028411353286592,3.955462514072983,4.004095202381473,450800
2010-12-10,3.983830451965332,4.020305055357393,3.951408668171978,4.016252235758686,282000
2010-12-13,3.9311487674713135,3.971676229748775,3.9027797757762053,3.9595181456649464,515400
2010-12-14,3.963568687438965,4.0081489519269855,3.9311468877194984,3.9311468877194984,726400
2010-12-15,4.072992324829102,4.08109758105899,3.9635684669882223,3.971674109716429,510700
2010-12-16,4.166203498840332,4.166203498840332,4.060832884229193,4.064885317734792,369900
2010-12-17,4.17431116104126,4.198627319847266,4.137836536333874,4.182416418477136,296100
2010-12-20,4.032465934753418,4.154047901863748,4.01220220915196,4.154047901863748,507600
2010-12-21,4.064884185791016,4.064884185791016,3.983829740777362,4.020304337658026,370400
2010-12-22,4.064884185791016,4.093253531419355,4.0446204779130825,4.08514789366895,244100
2010-12-23,4.032465934753418,4.052729660354876,4.016255031571935,4.032465934753418,176200
2010-12-27,3.9878828525543213,4.028409884788735,3.975724781533808,3.975724781533808,193100
2010-12-28,4.008146286010742,4.012198718406548,3.967618870068016,3.9716716889619055,265300
2010-12-29,3.9878828525543213,4.028409884788735,3.983830033381447,4.008146561920582,270000
2010-12-30,4.016252517700195,4.028410590851664,3.9757254783625733,4.01219969781698,232300
2010-12-31,4.072992324829102,4.077045146193205,4.032464884184705,4.032464884184705,183700
2011-01-03,4.048675537109375,4.077044898435806,4.036517460254216,4.06893925620017,186700
2011-01-04,4.085149765014648,4.089202585746388,4.056780792888991,4.06083361362073,92800
2011-01-05,4.060832500457764,4.077043392442702,4.052726861216218,4.077043392442702,146800
2011-01-06,4.032465934753418,4.07704620837631,4.032465934753418,4.0486768379349005,97700
2011-01-07,4.024357318878174,4.044620641075461,4.012198861762085,4.044620641075461,92000
2011-01-10,3.9919376373291016,4.0365175106872035,3.9919376373291016,4.028411868350294,172100
2011-01-11,3.9695019721984863,4.010298655666104,3.957263122784604,4.00621890950614,242400
2011-01-12,3.9083023071289062,3.965417512678458,3.9042225662184724,3.965417512678458,383900
2011-01-13,3.8838272094726562,3.9083048929995323,3.86342888048975,3.9083048929995323,349400
2011-01-14,3.8471107482910156,3.859349591496141,3.7655174227480184,3.859349591496141,690400
2011-01-18,3.8471107482910156,3.855269847405829,3.7859157541337676,3.8185529287246425,487400
2011-01-19,3.851191282272339,3.8634305182900457,3.7981561491259956,3.8471119259990334,233700
2011-01-20,3.9042258262634277,3.9042258262634277,3.818553140934802,3.8430312177711947,272700
2011-01-21,3.9695019721984863,3.9817412106783765,3.900148232809149,3.9164668283829944,319200
2011-01-24,4.01845645904541,4.01845645904541,3.965420948454516,3.965420948454516,272100
2011-01-25,4.059251308441162,4.067410794461555,3.998056719551049,4.006215816505733,394500
2011-01-26,4.07149076461792,4.083729995500891,4.042933337355852,4.07149076461792,183300
2011-01-27,4.059251308441162,4.091888474391317,4.042932725466085,4.091888474391317,177800
2011-01-28,4.075569152832031,4.083728637373743,4.030693155049529,4.059250572814245,210200
2011-01-31,4.059251308441162,4.071490148406044,4.042932725466085,4.0633310514513585,112600
2011-02-01,4.100048542022705,4.100048542022705,4.063331627853889,4.075570469554907,228100
2011-02-02,4.11228609085083,4.1204455754634015,4.095967510691328,4.108206348544544,126200
2011-02-03,4.11228609085083,4.128604671010332,4.095967510691328,4.1041269953039,162700
2011-02-04,4.11228609085083,4.116365833157116,4.071489445919256,4.095967510691328,135800
2011-02-07,4.104127883911133,4.120446467603861,4.10004814072152,4.112286981224634,133900
2011-02-08,4.087808132171631,4.120445290231373,4.08372839014776,4.1000469691776305,163500
2011-02-09,4.135032653808594,4.1473518020385205,4.089863618450834,4.106288757817857,183200
2011-02-10,4.106288433074951,4.126819953561562,4.098075668237834,4.126819953561562,131900
2011-02-11,4.151455879211426,4.155562260061552,4.089861732883667,4.098074102977886,108400
2011-02-14,4.1555633544921875,4.167882108680863,4.135031836440303,4.151456972560584,161400
2011-02-15,4.184305667877197,4.184305667877197,4.151455408016794,4.155561788400841,156400
2011-02-16,4.188411712646484,4.200730461205545,4.163774215528363,4.163774215528363,223600
2011-02-17,4.221261978149414,4.237687106795678,4.184305340793831,4.1966244809829965,232800
2011-02-18,4.258218288421631,4.258218288421631,4.2212616539047705,4.233580793147675,245000
2011-02-22,4.176095008850098,4.250008319606925,4.155563490128074,4.241795555475656,206500
2011-02-23,4.139136791229248,4.208943693573087,4.135030410713493,4.1801998131748,135400
2011-02-24,4.14735221862793,4.16377735964481,4.106289170282603,4.14735221862793,154400
2011-02-25,4.139136791229248,4.167880671627534,4.118605280256472,4.159668302202024,149000
2011-02-28,4.217158794403076,4.225371168385044,4.1555642273103475,4.15967061010444,138500
2011-03-01,4.221261978149414,4.250006246984843,4.213049609629261,4.237687106795678,120800
2011-03-02,4.233582973480225,4.233582973480225,4.1966263199303615,4.221263827892852,101400
2011-03-03,4.225368022918701,4.245899529998793,4.204836515838609,4.245899529998793,82900
2011-03-04,4.180200576782227,4.2171572249629845,4.180200576782227,4.2171572249629845,78000
2011-03-07,4.200732707977295,4.208945472479922,4.171988815430429,4.171988815430429,90900
2011-03-08,4.229477405548096,4.229477405548096,4.192520744886208,4.196627127538908,101800
2011-03-09,4.186087608337402,4.243940885309326,4.186087608337402,4.235675962559105,149700
2011-03-10,4.21501350402832,4.235675414135417,4.161292695387131,4.161292695387131,139900
2011-03-11,4.231542110443115,4.243939490493917,4.194350758476866,4.2026156785107345,98300
2011-03-14,4.21501350402832,4.21501350402832,4.190219527174329,4.21501350402832,281300
2011-03-15,4.21501350402832,4.21501350402832,4.153028167800186,4.1943515939212235,209500
2011-03-16,4.173691749572754,4.2108827297496365,4.157162293685257,4.202618198852545,114000
2011-03-17,4.198482036590576,4.202614495444193,4.165423153947577,4.17368807165481,93600
2011-03-18,4.21501350402832,4.21501350402832,4.186087066334279,4.198484054761274,87700
2011-03-21,4.210880279541016,4.21501273963164,4.1943508332716,4.198483293362226,85100
2011-03-22,4.1819562911987305,4.2067506721402435,4.177823828692926,4.2067506721402435,100200
2011-03-23,4.198482036590576,4.2067469542978095,4.181952595269077,4.1943495777369595,91700
2011-03-24,4.173691749572754,4.206750661347748,4.173691749572754,4.19435327386214,120400
2011-03-25,4.190215110778809,4.202612086139662,4.1654207659643605,4.1654207659643605,124400
2011-03-28,4.186087608337402,4.206749521119747,4.181955146962292,4.202617059744637,142900
2011-03-29,4.210880279541016,4.21501273963164,4.1860863071834356,4.202615753452851,82000
2011-03-30,4.194350719451904,4.210880165272769,4.190218653566494,4.210880165272769,53000
2011-03-31,4.173691749572754,4.190221205460251,4.165426824582348,4.190221205460251,113800
2011-04-01,4.194350719451904,4.194350719451904,4.173689207745629,4.194350719451904,118300
2011-04-04,4.190215110778809,4.194347173170598,4.169553222448893,4.181950197809745,118300
2011-04-05,4.198482036590576,4.2067469542978095,4.17782013641546,4.181952595269077,118500
2011-04-06,4.21501350402832,4.231542953295366,4.202616515601325,4.202616515601325,115500
2011-04-07,4.221249580383301,4.242043993397199,4.208773091223137,4.2295675042370355,76400
2011-04-08,4.217090129852295,4.229566616393474,4.21293116879845,4.21293116879845,67500
2011-04-11,4.163028240203857,4.212934623918246,4.138074850036323,4.20461669498884,239200
2011-04-12,4.1713457107543945,4.1713457107543945,4.133915824367595,4.138074788770723,80300
2011-04-13,4.167183876037598,4.179660362845152,4.1588659537523185,4.163024914894958,87000
2011-04-14,4.167183876037598,4.183819323987793,4.163024914894958,4.167183876037598,68700
2011-04-15,4.1422343254089355,4.16718771865425,4.1380753604312615,4.158869788698902,103000
2011-04-18,4.1255974769592285,4.142232934663879,4.1255974769592285,4.133915007501255,70000
2011-04-19,4.1422343254089355,4.14639329038661,4.125598862118969,4.125598862118969,87500
2011-04-20,4.1547088623046875,4.1755032807553905,4.142232369882483,4.146391332896732,64500
2011-04-21,4.150548934936523,4.179661272651657,4.150548934936523,4.158866859032405,49900
2011-04-25,4.146389007568359,4.158865492993651,4.138071086204619,4.146389007568359,88300
2011-04-26,4.158868789672852,4.167186717630102,4.13807436640036,4.150550861715601,113800
2011-04-27,4.192138195037842,4.192138195037842,4.1547083259824245,4.1547083259824245,82500
2011-04-28,4.187978267669678,4.196296190708022,4.175501779732561,4.175501779732561,77600
2011-04-29,4.192138195037842,4.204614685849483,4.171343779271444,4.192138195037842,72000
2011-05-02,4.217090129852295,4.225407655339629,4.200454682257271,4.221248694285784,88000
2011-05-03,4.225410461425781,4.229569425241586,4.212933966598989,4.212933966598989,80000
2011-05-04,4.229568958282471,4.246204415088455,4.217092464833126,4.225409994925831,94000
2011-05-05,4.250364303588867,4.254522871230095,4.225410914638192,4.233728843161971,96000
2011-05-06,4.250364303588867,4.258681835491984,4.233728843161971,4.242046375065088,90800
2011-05-09,4.262840270996094,4.271158198488126,4.246204812632641,4.2503637763786575,166000
2011-05-10,4.285860061645508,4.294231073858391,4.235635185823705,4.25237681109764,170300
2011-05-11,4.27748966217041,4.302601901759314,4.273304155854976,4.294231288280296,74100
2011-05-12,4.273306369781494,4.294233513048808,4.264935352813746,4.290048004564934,63000
2011-05-13,4.285860061645508,4.29004556775195,4.269118436371573,4.29004556775195,56100
2011-05-16,4.281672954559326,4.294229468183588,4.277487849169589,4.290043963642168,78700
2011-05-17,4.285860061645508,4.29004556775195,4.260747823310522,4.277489448584457,130900
2011-05-18,4.294229984283447,4.302600595220624,4.281673469150087,4.290044479238994,93500
2011-05-19,4.285860061645508,4.319343312193377,4.285860061645508,4.294231073858391,117000
2011-05-20,4.323526382446289,4.331897389942988,4.30259926285615,4.306784766604499,70600
2011-05-23,4.357010841369629,4.357010841369629,4.306785979697415,4.306785979697415,132900
2011-05-24,4.348640441894531,4.373752674374562,4.327713315393346,4.365382063265131,108400
2011-05-25,4.327714920043945,4.369568789413352,4.327714920043945,4.369568789413352,69000
2011-05-26,4.336086273193359,4.352827903624532,4.3277156575537505,4.344457287984923,86600
2011-05-27,4.361196517944336,4.3695671289766285,4.331898780603711,4.331898780603711,104500
2011-05-31,4.373752117156982,4.373752117156982,4.352824993321921,4.352824993321921,114800
2011-06-01,4.377938270568848,4.390494387070038,4.373752765351202,4.386308881852392,108200
2011-06-02,4.373752117156982,4.382123126351682,4.352824993321921,4.373752117156982,85100
2011-06-03,4.407237529754639,4.411423036416729,4.361198153927296,4.361198153927296,77700
2011-06-06,4.43234920501709,4.4407198173659035,4.407236569667053,4.415607581167665,165900
2011-06-07,4.43234920501709,4.444905323116209,4.415607581167665,4.436534710767395,121300
2011-06-08,4.419792652130127,4.4365342743326295,4.415607146791562,4.428163263655499,115900
2011-06-09,4.396631240844727,4.42611084337712,4.383997354973124,4.42611084337712,95200
2011-06-10,4.354518413543701,4.4092657910816095,4.337673097503115,4.4092657910816095,111500
2011-06-13,4.320826053619385,4.362939126068364,4.316614625887331,4.350305244496055,99500
2011-06-14,4.346092224121094,4.362937527252427,4.316613044047187,4.316613044047187,84200
2011-06-15,4.33345890045166,4.350304205733713,4.32082502189606,4.329247473725208,50200
2011-06-16,4.33345890045166,4.350304205733713,4.325036448622513,4.341881753904566,92200
2011-06-17,4.312406539916992,4.337674724266235,4.312406539916992,4.3292518622750995,65100
2011-06-20,4.367151260375977,4.367151260375977,4.299770012256697,4.312403895873082,101900
2011-06-21,4.375573635101318,4.383996089376281,4.358728324927518,4.3797846614268625,104700
2011-06-22,4.379785060882568,4.379785060882568,4.341883410752626,4.358728722462793,103400
2011-06-23,4.392420768737793,4.396631796811497,4.350307275008425,4.379786479644558,136900
2011-06-24,4.392420768737793,4.396631796811497,4.367152592175364,4.396631796811497,112400
2011-06-27,4.426106929779053,4.438740804479686,4.379782053170675,4.379782053170675,145300
2011-06-28,4.417685031890869,4.468220943218774,4.413473605540946,4.442953188366682,208500
2011-06-29,4.426106929779053,4.44716365536253,4.417684078896207,4.44716365536253,87200
2011-06-30,4.434530258178711,4.451375561660328,4.421896380973427,4.447164537007709,74700
2011-07-01,4.447165489196777,4.464010796285168,4.438742634840682,4.447165489196777,78300
2011-07-05,4.485069751739502,4.518760385618136,4.442956660203228,4.442956660203228,197500
2011-07-06,4.489278793334961,4.506124101313516,4.459799604778446,4.506124101313516,113600
2011-07-07,4.487160682678223,4.50410933740432,4.478686153271272,4.50410933740432,147800
2011-07-08,4.529528617858887,4.533765879288581,4.4956313345963075,4.4956313345963075,83900
2011-07-11,4.542242050170898,4.554953434984456,4.508344754609653,4.508344754609653,73400
2011-07-12,4.554953098297119,4.56342762360484,4.538004451769285,4.546478572989398,60200
2011-07-13,4.53376579284668,4.584611716771107,4.53376579284668,4.554951695503728,59900
2011-07-14,4.508347034454346,4.550718473289073,4.491398378102887,4.542244347157264,143500
2011-07-15,4.491397857666016,4.521057901822276,4.491397857666016,4.51682063720344,109000
2011-07-18,4.453260898590088,4.508344096862632,4.44902363624122,4.49139545155474,135500
2011-07-19,4.449025630950928,4.474448812354976,4.444788366702293,4.449025630950928,119800
2011-07-20,4.491397857666016,4.4998719828158915,4.46173740942196,4.46173740942196,91600
2011-07-21,4.495636940002441,4.516822869479202,4.491400077377485,4.495636940002441,75700
2011-07-22,4.504108428955078,4.533768467721562,4.504108428955078,4.51258255256505,122000
2011-07-25,4.4575018882751465,4.499873334931835,4.453264622383102,4.491399207235664,102200
2011-07-26,4.440552711486816,4.491399092719086,4.419367190742594,4.474450433670965,162900
2011-07-27,4.364283084869385,4.432077707656914,4.364283084869385,4.427840442710737,209000
2011-07-28,4.410892009735107,4.4236034011276555,4.338860118364261,4.372757431469618,119300
2011-07-29,4.360045433044434,4.376994087237415,4.343096778851452,4.376994087237415,96800
2011-08-01,4.432076930999756,4.453262847930291,4.410891014069221,4.410891014069221,109200
2011-08-02,4.470212459564209,4.4871611159267495,4.43631514683913,4.444789272976478,90700
2011-08-03,4.491397857666016,4.5083465120535635,4.470211938659632,4.478686063809508,165700
2011-08-04,4.449025630950928,4.516820242578043,4.427839713795514,4.508346118168533,156500
2011-08-05,4.402416706085205,4.474448578191272,4.2583529618730696,4.470211314164389,231300
2011-08-08,4.249880313873291,4.317674951943339,4.1481883567682205,4.2880148988096725,352200
2011-08-09,4.379956245422363,4.405544855340845,4.222158055122698,4.2648062806183304,219300
2011-08-10,4.426867485046387,4.435396883253912,4.367160070699772,4.4012784769768425,239200
2011-08-11,4.418338298797607,4.443927310450279,4.379955391403913,4.431133007985714,136800
2011-08-12,4.435401439666748,4.4524606603299315,4.409812812033924,4.426872032697108,135400
2011-08-15,4.520691871643066,4.520691871643066,4.443925278509359,4.443925278509359,192100
2011-08-16,4.567607879638672,4.567607879638672,4.507900440886527,4.520695153512905,117000
2011-08-17,4.559072017669678,4.614514478596341,4.550542627301097,4.593190799313334,140700
2011-08-18,4.520691871643066,4.563339662599182,4.5036326739159485,4.5377510693701835,163500
2011-08-19,4.537752628326416,4.546282026758592,4.490839513417208,4.503634221150717,87600
2011-08-22,4.50363302230835,4.576134313214642,4.50363302230835,4.576134313214642,85600
2011-08-23,4.546283721923828,4.546283721923828,4.499370996245847,4.50363590041393,96400
2011-08-24,4.554812431335449,4.57187163716832,4.542017721918135,4.542017721918135,97900
2011-08-25,4.563338756561279,4.597457145241405,4.542014661955381,4.567603656827114,85500
2011-08-26,4.520691871643066,4.593193563664155,4.490837970578093,4.5718694648244185,178300
2011-08-29,4.554812431335449,4.57187163716832,4.537753225502579,4.567606734029215,69500
2011-08-30,4.584664821624756,4.584664821624756,4.550546418280773,4.554811320379633,93300
2011-08-31,4.610256195068359,4.610256195068359,4.580402271768454,4.597461482201118,99100
2011-09-01,4.610256195068359,4.648639113499107,4.597461482201118,4.635844807355524,114500
2011-09-02,4.588930606842041,4.614519210912711,4.567606498967463,4.588930606842041,82900
2011-09-06,4.605988502502441,4.627312604315446,4.5676052005837136,4.5676052005837136,113400
2011-09-07,4.627316951751709,4.635846356456372,4.605992829904359,4.610257735618588,104900
2011-09-08,4.625171184539795,4.646623823420765,4.60800915527003,4.646623823420765,157000
2011-09-09,4.586552143096924,4.612295367042853,4.560809328325659,4.603714156002655,102900
2011-09-12,4.586552143096924,4.599423959657219,4.569390130191193,4.569390130191193,73900
2011-09-13,4.625171184539795,4.629461794151,4.58655651638906,4.58655651638906,55300
2011-09-14,4.629461288452148,4.638042506737189,4.6037180427720354,4.638042506737189,88200
2011-09-15,4.620876789093018,4.625166985634363,4.599424169687565,4.625166985634363,102400
2011-09-16,4.625171184539795,4.625171184539795,4.603718545658825,4.60800915527003,94600
2011-09-19,4.642333030700684,4.642333030700684,4.608008973515007,4.612299582956976,64900
2011-09-20,4.663786888122559,4.663786888122559,4.62946282196256,4.6466248550425595,86700
2011-09-21,4.693817138671875,4.693817138671875,4.650912289855873,4.659493095949127,106000
2011-09-22,4.719561576843262,4.719561576843262,4.659494282198631,4.68094691665564,182500
2011-09-23,4.706689357757568,4.745304011364748,4.6852367269563695,4.719560772568329,159400
2011-09-26,4.689525127410889,4.723849156865201,4.672363112683732,4.7023965361625795,120800
2011-09-27,4.710981369018555,4.728143807602283,4.698109949255815,4.715271978664487,85800
2011-09-28,4.753884315490723,4.76246553057376,4.723850881049806,4.7324316869579865,100700
2011-09-29,4.788205623626709,4.796786833810267,4.745300800232785,4.7581722063335,86700
2011-09-30,4.741013526916504,4.805371011822307,4.732432310702444,4.805371011822307,121800
2011-10-03,4.758178234100342,4.809664332901568,4.715272947178416,4.723854168232857,192200
2011-10-04,4.719561576843262,4.775338262761497,4.672366108377818,4.771047654035101,143200
2011-10-05,4.728139877319336,4.741011286382672,4.698106043938597,4.719558665160634,96400
2011-10-06,4.676653861999512,4.728140321438464,4.676653861999512,4.728140321438464,75000
2011-10-07,4.693817138671875,4.698107746305935,4.659493095949127,4.698107746305935,73400
2011-10-10,4.719561576843262,4.719561576843262,4.693818333659857,4.702399551112649,96100
2011-10-11,4.7044525146484375,4.730348765549757,4.661292645288832,4.708768625066481,115400
2011-10-12,4.669926166534424,4.726034387717694,4.644030317746512,4.726034387717694,89800
2011-10-13,4.747615337371826,4.747615337371826,4.635398876066409,4.635398876066409,113000
2011-10-14,4.77351188659668,4.77351188659668,4.734667692937173,4.747615620287946,95800
2011-10-17,4.747615337371826,4.77351160213737,4.730351298063852,4.77351160213737,74200
2011-10-18,4.738983631134033,4.773512125140211,4.708771661936739,4.773512125140211,98600
2011-10-19,4.730349063873291,4.760561015491052,4.717401143409532,4.730349063873291,62900
2011-10-20,4.730349063873291,4.760561015491052,4.717401143409532,4.75624531640778,69800
2011-10-21,4.747615337371826,4.760563263951016,4.730351298063852,4.751931450100611,67300
2011-10-24,4.721717834472656,4.773510350422659,4.713086022885694,4.769194238825649,101700
2011-10-25,4.760562896728516,4.7735112339160555,4.717403007591449,4.717403007591449,110300
2011-10-26,4.782142162322998,4.7864582739202906,4.734666169573951,4.734666169573951,90200
2011-10-27,4.777827262878418,4.790775600955337,4.760563223716353,4.790775600955337,77900
2011-10-28,4.77351188659668,4.790775926933439,4.747615620287946,4.782143700961465,68800
2011-10-31,4.769195079803467,4.790775229986802,4.769195079803467,4.777826892912524,85800
2011-11-01,4.738983631134033,4.799407981135832,4.717403888340086,4.782143939936348,253400
2011-11-02,4.7346673011779785,4.764879266365691,4.730351188549118,4.747615227457405,107000
2011-11-03,4.751932621002197,4.751932621002197,4.726036349855673,4.7433003934176,107700
2011-11-04,4.751932621002197,4.764880550771826,4.7303524636479715,4.73466857744027,113800
2011-11-07,4.7432990074157715,4.760563045933111,4.734667193960675,4.738982894884651,108300
2011-11-08,4.769195079803467,4.769195079803467,4.7476149296201315,4.756247154336317,113100
2011-11-09,4.767024517059326,4.771366168994059,4.7496583233631124,4.771366168994059,87000
2011-11-10,4.771364688873291,4.780047990049118,4.745315613430989,4.7670230382853775,88100
2011-11-11,4.771364688873291,4.793072527770269,4.749656849976313,4.75834015115214,85000
2011-11-14,4.788732051849365,4.79741535515519,4.771365859280406,4.788732051849365,60400
2011-11-15,4.793073654174805,4.8147814981732715,4.767024158568107,4.80609819495681,91000
2011-11-16,4.793073654174805,4.8147814981732715,4.767024158568107,4.793073654174805,105000
2011-11-17,4.810440540313721,4.810440540313721,4.758341955629495,4.806098888079348,73600
2011-11-18,4.7843918800354,4.819124272910489,4.7583423783576935,4.814782620290408,107600
2011-11-21,4.788732051849365,4.801757006808102,4.762682970017272,4.7930737035022775,79100
2011-11-22,4.7843918800354,4.810440967670325,4.7843918800354,4.810440967670325,68100
2011-11-23,4.814780235290527,4.823463122186843,4.767022908211771,4.788730746516427,106900
2011-11-25,4.814780235290527,4.819121885759974,4.806096934351634,4.806096934351634,27500
2011-11-28,4.823466777801514,4.827808431561418,4.801759337087775,4.823466777801514,102000
2011-11-29,4.810440540313721,4.8408312778688325,4.810440540313721,4.836490039677207,66300
2011-11-30,4.8408308029174805,4.845172454725877,4.823464609726598,4.827806261534995,83800
2011-12-01,4.849512577056885,4.858195463892496,4.819121852068383,4.858195463892496,82900
2011-12-02,4.862540245056152,4.862540245056152,4.840832392926759,4.858198591821706,72300
2011-12-05,4.849512577056885,4.871220415209775,4.845170926617792,4.849512577056885,79900
2011-12-06,4.836488723754883,4.871221104094306,4.819122533585172,4.871221104094306,162000
2011-12-07,4.8408308029174805,4.866880299725156,4.836489565151789,4.845172454725877,133600
2011-12-08,4.856116771697998,4.8692176896770585,4.8430158537189385,4.860483883181243,87600
2011-12-09,4.84301233291626,4.864847457987976,4.8342781162994255,4.864847457987976,84800
2011-12-12,4.8473801612854,4.856113962729238,4.829912141927291,4.856113962729238,105000
2011-12-13,4.83864688873291,4.864849131124615,4.829913085582685,4.856114911503875,100800
2011-12-14,4.84301233291626,4.856113241371141,4.829911424461378,4.851746133062724,111300
2011-12-15,4.84301233291626,4.869214149826023,4.838645224607842,4.851746133062724,149100
2011-12-16,4.8692121505737305,4.8692121505737305,4.838643237906855,4.8604783540132805,117000
2011-12-19,4.89105224609375,4.908520273468453,4.856116191344344,4.864850413267008,138300
2011-12-20,4.939088344573975,4.939088344573975,4.8823171663063984,4.886683859657355,161700
2011-12-21,4.952188014984131,4.952188014984131,4.908517760668023,4.952188014984131,120100
2011-12-22,4.912887096405029,4.969658286162182,4.8910519593491095,4.969658286162182,140400
2011-12-23,4.930356025695801,4.939090248705985,4.864851019002123,4.921622219156292,127400
2011-12-27,4.9609222412109375,4.965289350310975,4.89105016149212,4.9565555485813455,202000
2011-12-28,4.921621799468994,4.974025883649356,4.895419549143494,4.974025883649356,186300
2011-12-29,4.89105224609375,4.908520273468453,4.8735842187190475,4.908520273468453,169400
2011-12-30,4.9085211753845215,4.917255398912054,4.895420256563923,4.899787368327689,66000
2012-01-03,4.939088344573975,4.960923060740299,4.925987015109563,4.9521892575678725,202800
2012-01-04,4.995858192443848,4.995858192443848,4.93472033200969,4.956555460652078,112400
2012-01-05,5.000226974487305,5.008961195454809,4.978391838539122,4.978391838539122,59800
2012-01-06,5.056997299194336,5.056997299194336,5.000226121996238,5.000226121996238,157000
2012-01-09,5.0919294357299805,5.1181316575825155,5.052626311186271,5.052626311186271,147000
2012-01-10,5.0875654220581055,5.1094005507970275,5.074464511402929,5.091932531099978,194800
2012-01-11,5.102935791015625,5.102935791015625,5.076586959241563,5.080978151999154,150600
2012-01-12,5.155636310577393,5.155636310577393,5.094155394836164,5.111721430591848,109400
2012-01-13,5.199550628662109,5.199550628662109,5.146852531334659,5.155635338152276,180300
2012-01-17,5.177591800689697,5.2083322457401895,5.1688089958783365,5.2083322457401895,128700
2012-01-18,5.155636310577393,5.23029206724088,5.138070274821709,5.177593959973829,294200
2012-01-19,5.203944683074951,5.203944683074951,5.168812601706622,5.1775954126449815,133500
2012-01-20,5.195159912109375,5.221509174722453,5.160027841163486,5.217117561152386,161900
2012-01-23,5.34885835647583,5.419122436888164,5.326900726645237,5.34885835647583,1504600
2012-01-24,5.3576459884643555,5.397169674039129,5.304947880633768,5.3796036380956,555100
2012-01-25,5.5245208740234375,5.5245208740234375,5.375209431135161,5.3883842658421015,556900
2012-01-26,5.643093585968018,5.687008458562613,5.511348130569715,5.533305776270642,690800
2012-01-27,5.577223777770996,5.660662794483599,5.52452564980869,5.599181435790497,512900
2012-01-30,5.713358402252197,5.713358402252197,5.616745000867592,5.625528227724059,443300
2012-01-31,5.651878356933594,5.71775131692655,5.643095546885641,5.71775131692655,369400
2012-02-01,5.629921913146973,5.700186083855906,5.621139101212102,5.651879571195387,345400
2012-02-02,5.70018196105957,5.708965185449252,5.621135035588393,5.638701065560564,323400
2012-02-03,5.7353129386901855,5.7353129386901855,5.665048418384856,5.713355302270212,185200
2012-02-06,5.660656452178955,5.713354521097365,5.634307208316239,5.713354521097365,280100
2012-02-07,5.669442176818848,5.678225402236452,5.638701725471714,5.678225402236452,264700
2012-02-08,5.70018196105957,5.70018196105957,5.643092677755405,5.69139915547708,225300
2012-02-09,5.6847333908081055,5.711214832146829,5.649424521746527,5.711214832146829,243200
2012-02-10,5.63176965713501,5.671492237024526,5.6008740833793365,5.653837803841951,228200
2012-02-13,5.649425983428955,5.658252992520712,5.605289675225085,5.649425983428955,194900
2012-02-14,5.596459865570068,5.658250161036542,5.578805435306102,5.627355013303306,190800
2012-02-15,5.534672737121582,5.640599387373887,5.525845726724769,5.636186092633026,276100
2012-02-16,5.380192279815674,5.561150706448702,5.34488342118357,5.512600710143461,536800
2012-02-17,5.441987037658691,5.441987037658691,5.340474098870179,5.384609994507098,206500
2012-02-21,5.441987037658691,5.512604807409849,5.437573321820467,5.490536649133835,225200
2012-02-22,5.450813293457031,5.468467732086312,5.43315885482775,5.455226587428087,214300
2012-02-23,5.428742408752441,5.468464980912733,5.411087979005067,5.44198312583427,210200
2012-02-24,5.428742408752441,5.468464980912733,5.411087979005067,5.428742408752441,239900
2012-02-27,5.446401119232178,5.446401119232178,5.41550594812016,5.446401119232178,202900
2012-02-28,5.42432975769043,5.437570477363619,5.406675324487882,5.428743471219789,181600
2012-02-29,5.446401119232178,5.446401119232178,5.411092231985546,5.441987403097564,130700
2012-03-01,5.517017841339111,5.530258566302109,5.441986365023695,5.441986365023695,235000
2012-03-02,5.534672737121582,5.539086452777534,5.446400528577994,5.450814244233947,146500
2012-03-05,5.503771781921387,5.5655620524693825,5.49935807090663,5.5655620524693825,120000
2012-03-06,5.499364852905273,5.5081918649059,5.48171040798885,5.490537419989478,95700
2012-03-07,5.565566539764404,5.5699802543377634,5.490535075677252,5.494948790250612,90400
2012-03-08,5.541168212890625,5.567787302084603,5.53673162750895,5.550041383653974,106600
2012-03-09,5.554478645324707,5.576660728741735,5.527859552889705,5.576660728741735,74500
2012-03-12,5.5810933113098145,5.5810933113098145,5.532292170463155,5.550038078325196,82900
2012-03-13,5.53672981262207,5.589967973559067,5.523420483935786,5.589967973559067,113400
2012-03-14,5.394763469696045,5.550040549961338,5.390326884980807,5.550040549961338,251000
2012-03-15,5.2661051750183105,5.3814538324758665,5.239486514433325,5.372580663550217,406400
2012-03-16,5.172939300537109,5.221740886113198,5.084209721893318,5.212867716700817,677400
2012-03-19,5.248361110687256,5.270543617726326,5.11970307757601,5.1330124125609995,184200
2012-03-20,5.350397109985352,5.381452346457661,5.2439212277593965,5.266103720852131,219100
2012-03-21,5.4169464111328125,5.4169464111328125,5.345962742294728,5.354835489351468,128700
2012-03-22,5.390327453613281,5.456874962074019,5.381454706342813,5.421383126800046,108100
2012-03-23,5.359271049499512,5.416945375174598,5.35039830413963,5.385890131771074,118400
2012-03-26,5.350397109985352,5.381452346457661,5.310468707037601,5.359269853364927,174900
2012-03-27,5.377018928527832,5.385892100226672,5.301598661472148,5.319344581773715,114700
2012-03-28,5.430256366729736,5.430256366729736,5.359272689741806,5.381455194574556,134600
2012-03-29,5.421379566192627,5.421379566192627,5.359268683707804,5.416942983923188,95800
2012-03-30,5.403639793395996,5.416949132214773,5.3725841053571814,5.381457279967201,68800
2012-04-02,5.412508010864258,5.4613095841458925,5.377016188348104,5.447999833380411,142100
2012-04-03,5.377018928527832,5.416947354980384,5.377018928527832,5.399201434678818,101900
2012-04-04,5.4169464111328125,5.4169464111328125,5.38145457671377,5.385891161790161,96300
2012-04-05,5.390327453613281,5.412509956433527,5.385891291526073,5.3992006239798,69000
2012-04-09,5.448000907897949,5.456874076825005,5.4080724939181595,5.412509078381688,128400
2012-04-10,5.441310405731201,5.463610943631828,5.427930253129778,5.441310405731201,92400
2012-04-11,5.441310405731201,5.450230791030405,5.414550100528355,5.423470060480176,80200
2012-04-12,5.4234700202941895,5.454690517915305,5.378869370170793,5.419009827677636,135200
2012-04-13,5.436845302581787,5.436845302581787,5.401164644306122,5.423465162065162,39200
2012-04-16,5.459150314331055,5.463610506623907,5.427929818975784,5.450230355092698,77900
2012-04-17,5.459150314331055,5.46807069891676,5.423469626682931,5.441309970506993,125900
2012-04-18,5.472530841827393,5.485910993237864,5.445770113659106,5.454690072816971,126800
2012-04-19,5.432391166687012,5.472532055165576,5.432391166687012,5.472532055165576,79400
2012-04-20,5.454687595367432,5.454687595367432,5.396706823807068,5.432387494927515,105000
2012-04-23,5.4636125564575195,5.468072750423744,5.450232399906355,5.4636125564575195,63100
2012-04-24,5.481449604034424,5.481449604034424,5.4502291157783045,5.4502291157783045,100100
2012-04-25,5.468073844909668,5.481454004138996,5.463613650050694,5.481454004138996,49100
2012-04-26,5.454687595367432,5.476988121154499,5.436847259807208,5.476988121154499,123100
2012-04-27,5.468073844909668,5.48591419899797,5.468073844909668,5.472534039768641,103300
2012-04-30,5.476990699768066,5.490371276748286,5.468070740461938,5.481450892094807,154000
2012-05-01,5.499291896820068,5.503752089682721,5.481451550716859,5.4948317039574155,96100
2012-05-02,5.4636125564575195,5.494833063526074,5.4636125564575195,5.481452906974909,137000
2012-05-03,5.481449604034424,5.481449604034424,5.463609264267034,5.472529646824355,87000
2012-05-04,5.468073844909668,5.4903743938569445,5.45915345519172,5.4903743938569445,111200
2012-05-07,5.481449604034424,5.485909795313084,5.463609264267034,5.468069455545694,113000
2012-05-08,5.5171308517456055,5.534971193350265,5.481450168536284,5.490370552012262,135300
2012-05-09,5.528338432312012,5.541789257759696,5.514887606864327,5.528338432312012,122000
2012-05-10,5.546270370483398,5.5597211895326994,5.528335802553054,5.5417866216023555,99200
2012-05-11,5.537307262420654,5.555241843183716,5.5148889295682935,5.555241843183716,145000
2012-05-14,5.492473602294922,5.537310292535077,5.461088175683434,5.52385902890641,282200
2012-05-15,5.541792392730713,5.550759899831409,5.501439893560403,5.501439893560403,95000
2012-05-16,5.541792392730713,5.550759899831409,5.514890726617173,5.537309066774639,74100
2012-05-17,5.523853778839111,5.541788352370642,5.50591920530758,5.541788352370642,103200
2012-05-18,5.48350191116333,5.528338567208375,5.447632757364911,5.505920239185853,165800
2012-05-21,5.5328240394592285,5.5328240394592285,5.470052786988358,5.483503616948481,105800
2012-05-22,5.528338432312012,5.541789257759696,5.492469279388832,5.510403855850422,110000
2012-05-23,5.5328240394592285,5.537307791977328,5.519373209499104,5.537307791977328,68000
2012-05-24,5.541792392730713,5.546276146281061,5.510406973066825,5.528341559673943,68300
2012-05-25,5.559725761413574,5.559725761413574,5.541791178735241,5.546274931303369,69900
2012-05-29,5.582149028778076,5.586632785307836,5.5507635882588735,5.564214430253595,96500
2012-05-30,5.622498989105225,5.622498989105225,5.56869522217531,5.56869522217531,128300
2012-05-31,5.622498989105225,5.6359498239391215,5.6000806459858445,5.631466497390709,113900
2012-06-01,5.622498989105225,5.631466497390709,5.586629811151949,5.622498989105225,140900
2012-06-04,5.685268878936768,5.685268878936768,5.600079281360952,5.604563034411095,117100
2012-06-05,5.680787086486816,5.689754168087671,5.644917904894655,5.68527084108443,106100
2012-06-06,5.712170124053955,5.712170124053955,5.66733387961615,5.689751788037955,115100
2012-06-07,5.6738667488098145,5.718932945902096,5.65133343537007,5.718932945902096,128000
2012-06-08,5.718932628631592,5.727946125422329,5.673866434039457,5.678373182434825,67900
2012-06-11,5.7369561195373535,5.741462865518771,5.709916503222751,5.7369561195373535,90900
2012-06-12,5.7369561195373535,5.754983103463024,5.72794305736147,5.745969611500189,117100
2012-06-13,5.7234344482421875,5.7459677410271075,5.7009011554572675,5.7459677410271075,110800
2012-06-14,5.700902462005615,5.723435759954778,5.687382655150882,5.723435759954778,104000
2012-06-15,5.687384128570557,5.700903938927841,5.637811204069165,5.678371064928041,107800
2012-06-18,5.678371429443359,5.700904304889626,5.669357935435213,5.682877746660383,174800
2012-06-19,5.709918975830078,5.709918975830078,5.678372599873304,5.696399161818195,115300
2012-06-20,5.7369561195373535,5.741462865518771,5.709916503222751,5.72794305736147,80200
2012-06-21,5.741463661193848,5.759490217830759,5.732450597768898,5.75498390101179,135900
2012-06-22,5.773009777069092,5.773009777069092,5.736956238258606,5.7459697304079675,114800
2012-06-25,5.7775187492370605,5.7775187492370605,5.745972371786594,5.754985868079389,82900
2012-06-26,5.750479698181152,5.800052643414934,5.745972949581572,5.795545894815353,140700
2012-06-27,5.827087879180908,5.827087879180908,5.750474935588343,5.750474935588343,187700
2012-06-28,5.818075656890869,5.827089148588533,5.7730094877633675,5.795542357433648,216100
2012-06-29,5.854128837585449,5.854128837585449,5.768502814317608,5.836102283750801,126500
2012-07-02,5.885675430297852,5.885675430297852,5.840608832340265,5.885675430297852,109800
2012-07-03,5.881167888641357,5.903701184570702,5.858634592712014,5.894687694284215,87600
2012-07-05,5.872154712677002,5.917221306947995,5.86314165169494,5.894688009812498,127500
2012-07-06,5.876666069030762,5.8946926349258435,5.85863950313568,5.8946926349258435,133600
2012-07-09,5.903703689575195,5.912716753899149,5.867650572705272,5.867650572705272,95900
2012-07-10,5.928612232208252,5.946728676850373,5.9059665684230715,5.915025006709188,156000
2012-07-11,5.9240851402282715,5.94673081214484,5.901439468311703,5.942201591375473,163800
2012-07-12,5.942200183868408,5.942200183868408,5.878792403907238,5.896909282693427,169800
2012-07-13,5.910495758056641,5.9421994280395385,5.901437319815751,5.933141421728757,118600
2012-07-16,5.933143138885498,5.933143138885498,5.915026689090605,5.933143138885498,96700
2012-07-17,5.933143138885498,5.942201147817827,5.924084698022935,5.924084698022935,106400
2012-07-18,5.955787658691406,5.955787658691406,5.933142423127325,5.937671211082033,123900
2012-07-19,5.942200183868408,5.973903857883911,5.905967290156358,5.955787411027886,101100
2012-07-20,5.955787658691406,5.960316878576295,5.933142423127325,5.960316878576295,99200
2012-07-23,5.9965500831604,6.005608523397508,5.9693756263094855,5.9784336346163895,126600
2012-07-24,6.010135173797607,6.032780400847681,5.9829602966354924,6.014663960049611,122600
2012-07-25,6.028253078460693,6.03278186581244,6.0146654206150805,6.023723859178823,125100
2012-07-26,6.019198894500732,6.046373797470112,5.9965532140146545,6.046373797470112,113000
2012-07-27,5.964847564697266,6.041842593946016,5.955789122700807,6.041842593946016,139200
2012-07-30,5.9784345626831055,5.992021793217787,5.93767243914879,5.982963783504756,159900
2012-07-31,6.010135173797607,6.014663960049611,5.9739018602714475,6.001076737433563,108400
2012-08-01,6.041840076446533,6.055427301849441,6.014665193710609,6.028252851043625,107400
2012-08-02,6.028253078460693,6.0599567495735425,6.005607413981463,6.046369523658053,129900
2012-08-03,6.019198894500732,6.055431810506286,6.005611658981257,6.055431810506286,96700
2012-08-06,6.005607604980469,6.041840496527519,5.996549166128638,6.010136824406385,110900
2012-08-07,5.982959747314453,6.0327798469524465,5.910493990775562,6.0327798469524465,254400
2012-08-08,6.001079082489014,6.014666310414573,5.955787746830229,5.992020642585182,86000
2012-08-09,6.00790548324585,6.026111240338191,5.976045516849125,6.026111240338191,127100
2012-08-10,5.980599403381348,6.0306651464488805,5.980599403381348,6.021562047313153,116200
2012-08-13,5.93508243560791,5.989699706707615,5.912325130801495,5.989699706707615,168900
2012-08-14,5.976046085357666,5.9805976335786175,5.935083019488161,5.948737230091487,119900
2012-08-15,5.985147953033447,5.985147953033447,5.966942196626526,5.971493744243125,160300
2012-08-16,5.985147953033447,5.989699500650045,5.976045291859722,5.985147953033447,134900
2012-08-17,6.0261125564575195,6.0306641052395475,5.99425258310249,6.003355246606963,74600
2012-08-20,6.053420543670654,6.067074753991565,6.017009026775213,6.035214785222934,99600
2012-08-21,5.971493721008301,6.062522502688715,5.939633755935023,6.062522502688715,175800
2012-08-22,5.912327289581299,5.971496130058621,5.862261547974171,5.971496130058621,316900
2012-08-23,5.916878700256348,5.9578417760922795,5.8986729370025595,5.921430249584703,99200
2012-08-24,5.898675441741943,5.935086983710859,5.894123890480874,5.916881212726401,140900
2012-08-27,5.907773017883301,5.925979207234395,5.898670357267198,5.898670357267198,66500
2012-08-28,5.912327289581299,5.925981937886589,5.889569976465461,5.907775740146202,88300
2012-08-29,5.976046085357666,5.976046085357666,5.921428808884835,5.948737230091487,103800
2012-08-30,6.00790548324585,6.026111240338191,5.9669424212732105,5.994251273941466,68400
2012-08-31,6.003351211547852,6.017005848716183,5.985145462716034,6.003351211547852,75600
2012-09-04,5.976046085357666,6.030663361830497,5.948737230091487,6.026111813609545,120800
2012-09-05,5.9669413566589355,5.989698657478904,5.948735602814843,5.989698657478904,88200
2012-09-06,5.948736190795898,5.985147702083046,5.930530435152324,5.985147702083046,151000
2012-09-07,5.9305291175842285,5.957837962012191,5.921426458814478,5.9532864155976375,120900
2012-09-10,5.916878700256348,5.953290226763923,5.907775601599636,5.944187562166847,101700
2012-09-11,5.93508243560791,5.93963398338109,5.912325130801495,5.925979774121036,89000
2012-09-12,5.923649311065674,5.955669334182263,5.909926693292366,5.946520631510622,156400
2012-09-13,5.941944599151611,5.946518949193313,5.905350671286067,5.905350671286067,146000
2012-09-14,5.928224086761475,5.955669760506887,5.914501468005861,5.932798438424741,109200
2012-09-17,5.896203517913818,5.941945718243712,5.877906550535038,5.937371367340489,189200
2012-09-18,5.909923553466797,5.909923553466797,5.877903983595726,5.909923553466797,102200
2012-09-19,5.928224086761475,5.932798438424741,5.900778413016063,5.914501468005861,110000
2012-09-20,5.960238933563232,5.960238933563232,5.923645021842086,5.9373676296790565,107200
2012-09-21,5.992262363433838,6.005984979125561,5.955668430766518,5.978539311508027,120600
2012-09-24,5.964813709259033,5.996833275252354,5.951091100438163,5.996833275252354,141200
2012-09-25,5.973963260650635,5.973963260650635,5.946517602848404,5.964814562638581,90600
2012-09-26,6.005984783172607,6.010559133665301,5.9785391164505235,5.992262167928603,96800
2012-09-27,5.9876861572265625,6.0105574671144115,5.9648148473387135,6.0105574671144115,77100
2012-09-28,6.047152996063232,6.047152996063232,6.00141036412696,6.0105590650078415,77300
2012-10-01,6.088320732116699,6.092894645913303,6.047152454309065,6.051726368105668,129600
2012-10-02,6.010558605194092,6.111191689780851,5.978538590794637,6.111191689780851,244000
2012-10-03,6.028857231140137,6.028857231140137,5.983114590094538,6.028857231140137,123900
2012-10-04,5.969388008117676,6.019704530866266,5.960239311490369,6.019704530866266,173500
2012-10-05,5.983113765716553,6.024282049738425,5.973965500508411,5.992262467158789,153100
2012-10-08,5.983113765716553,6.024282049738425,5.973965500508411,5.992262467158789,188700
2012-10-09,5.939438343048096,5.999200545815243,5.921050006689937,5.999200545815243,215200
2012-10-10,5.96702241897583,5.985411199264655,5.921051783491728,5.930245735223487,181500
2012-10-11,5.9808173179626465,6.003802867646546,5.939443416214207,5.948637373040029,199500
2012-10-12,6.0175909996032715,6.0175909996032715,5.985411509256519,5.999202656774745,89600
2012-10-15,6.035979747772217,6.045173700597553,6.008397012470797,6.040576943391237,117900
2012-10-16,6.054367542266846,6.054367542266846,6.026784809469174,6.049770347065123,128100
2012-10-17,6.054367542266846,6.0681586894593496,6.0451731518634,6.054367542266846,89900
2012-10-18,6.086548805236816,6.091146001777983,6.054369306274234,6.054369306274234,162400
2012-10-19,6.049768924713135,6.08654560085508,6.031380586642163,6.08654560085508,126000
2012-10-22,6.068159103393555,6.068159103393555,6.045173564229667,6.0543679552603,103200
2012-10-23,6.091144561767578,6.091144561767578,6.049770679503881,6.049770679503881,165100
2012-10-24,6.160100936889648,6.1876836720849155,6.091144756520535,6.091144756520535,250600
2012-10-25,6.173891067504883,6.18308501812633,6.146308338815344,6.178487823609307,107400
2012-10-26,6.155501842498779,6.20147246581922,6.127919117776486,6.20147246581922,96300
2012-10-31,6.114129543304443,6.1692945684900105,6.100338396611214,6.164697373454717,125000
2012-11-01,6.160100936889648,6.192280867686244,6.150906984099694,6.169295328092305,144300
2012-11-02,6.109532833099365,6.1830862058503815,6.095741685311721,6.1830862058503815,116100
2012-11-05,6.035979747772217,6.123324272470087,6.031382552153196,6.11872751526377,104400
2012-11-06,6.0773539543151855,6.1003394952184555,6.049771217548716,6.091145103492057,81500
2012-11-07,6.150906562805176,6.155503758091628,6.035979311119905,6.104935486765998,127400
2012-11-08,6.171691417694092,6.180930688405324,6.120876750440343,6.148594122021363,101600
2012-11-09,6.213273525238037,6.227132004738216,6.17169764618438,6.213273525238037,140000
2012-11-12,6.199408054351807,6.231744616902354,6.185549590480519,6.1901687847358655,109800
2012-11-13,6.134740352630615,6.199413980103052,6.120881875512609,6.199413980103052,239100
2012-11-14,5.991530895233154,6.148594995207996,5.986911259221485,6.134736087172989,257600
2012-11-15,5.889904499053955,5.9915343470983515,5.769796536869941,5.9915343470983515,688500
2012-11-16,6.051589012145996,6.079305966211521,5.8991444431264854,5.8991444431264854,231600
2012-11-19,6.153214454650879,6.167073363280458,6.088541309923871,6.111638609867656,255000
2012-11-20,6.217891216278076,6.222510854847832,6.1347394842344,6.190173825412524,221700
2012-11-21,6.208651542663574,6.254847044305194,6.204032344941775,6.222510457487832,149100
2012-11-23,6.213273525238037,6.250229764273929,6.199415045737858,6.250229764273929,43000
2012-11-26,6.204031944274902,6.217890417651203,6.167075721569484,6.199412306298494,114400
2012-11-27,6.273323059082031,6.2779426958119995,6.2132691032508625,6.217888739980831,192100
2012-11-28,6.370333671569824,6.370333671569824,6.296421240950902,6.324138182156579,280800
2012-11-29,6.337996006011963,6.3934303194662485,6.337996006011963,6.370332578722105,143400
2012-11-30,6.351855754852295,6.374953500253237,6.310279901241169,6.374953500253237,179000
2012-12-03,6.356476783752441,6.379574534210486,6.328759395092199,6.379574534210486,159600
2012-12-04,6.384190082550049,6.393429353673124,6.3010388452058494,6.356473150286214,194600
2012-12-05,6.37495756149292,6.4119138014566825,6.259469201467878,6.398055321608554,246300
2012-12-06,6.3149027824401855,6.384195613686357,6.310283142876287,6.384195613686357,144600
2012-12-07,6.24560546875,6.3426151866499545,6.213268455563921,6.314898250265042,223200
2012-12-10,6.194793701171875,6.28718427333958,6.19017406242524,6.273325797652674,217800
2012-12-11,6.238892078399658,6.27138661002433,6.192472014605319,6.229608242720294,112400
2012-12-12,6.197113990783691,6.276028584126911,6.187829712649784,6.276028584126911,182100
2012-12-13,6.113559246063232,6.224967963699732,6.094991126457149,6.224967963699732,250300
2012-12-14,6.113559246063232,6.127485225093071,6.039286767638899,6.127485225093071,200000
2012-12-17,5.992865085601807,6.104273781642557,5.969654829918616,6.104273781642557,380700
2012-12-18,5.974294662475586,6.034641126868103,5.941800582686783,5.974294662475586,301900
2012-12-19,6.011432647705078,6.034642901249637,5.97429641911329,5.983580697610619,297900
2012-12-20,6.03464412689209,6.03464412689209,6.011433868633503,6.030001986700602,390400
2012-12-21,6.122836112976074,6.122836112976074,5.992859423726638,6.02071179277214,314100
2012-12-24,6.113559246063232,6.159979766427886,6.071780866274822,6.141411204122911,78000
2012-12-26,6.076420783996582,6.14605109637276,6.053210532304947,6.14605109637276,148500
2012-12-27,6.029999256134033,6.104271694769613,5.992863036816243,6.09962999937888,272800
2012-12-28,6.057849884033203,6.090343955832092,6.025355369535789,6.0299975062780655,174000
2012-12-31,6.108914375305176,6.122840348111252,6.025357653071332,6.057852179883768,206800
2013-01-02,6.276027679443359,6.276027679443359,6.136766626400338,6.169260709787526,147300
2013-01-03,6.215677261352539,6.336369684163523,6.178541063149406,6.313159892310366,244200
2013-01-04,6.22032356262207,6.294596456754098,6.1971137535732135,6.262101927227983,165000
2013-01-07,6.192474365234375,6.299240950918244,6.173906244128531,6.299240950918244,179300
2013-01-08,6.17390251159668,6.1971127596215885,6.118198181956095,6.17390251159668,235600
2013-01-09,6.303879261016846,6.313163537277198,6.201754435646258,6.2435327934205285,250500
2013-01-10,6.296882152557373,6.362183312795962,6.254902867034549,6.254902867034549,128200
2013-01-11,6.306214332580566,6.343529173438488,6.2735635132088925,6.343529173438488,139800
2013-01-14,6.338860988616943,6.394833217069355,6.296881706070701,6.394833217069355,135600
2013-01-15,6.334198474884033,6.385506255552461,6.2735617641879635,6.385506255552461,190600
2013-01-16,6.334198474884033,6.362184820139091,6.268897299174142,6.329534009870212,130200
2013-01-17,6.34352445602417,6.366845880596208,6.324867049469944,6.338859993178699,112500
2013-01-18,6.390170097351074,6.399499026468892,6.324869372837646,6.3575197350943595,175900
2013-01-22,6.399496078491211,6.418153483304343,6.371509748857703,6.390167153670835,133400
2013-01-23,6.394833087921143,6.4321479061358175,6.390168624437377,6.394833087921143,139200
2013-01-24,6.376177787780762,6.432150033616001,6.348191442449209,6.413492618337587,198200
2013-01-25,6.362180233001709,6.394830574901796,6.343522831226296,6.394830574901796,116400
2013-01-28,6.245572090148926,6.366844993439388,6.226914686194424,6.348187589484886,240900
2013-01-29,6.217589855194092,6.301548450677836,6.166282071747299,6.273562103907291,208700
2013-01-30,6.2035956382751465,6.23158153450681,6.166280813414396,6.198931173960603,118900
2013-01-31,6.2035956382751465,6.222253050705523,6.138294472354932,6.198931173960603,253200
2013-02-01,6.1989312171936035,6.2642323835692455,6.175609340286031,6.240910506661673,190400
2013-02-04,6.184940338134766,6.222255175739336,6.1476255005301965,6.20359775693705,116800
2013-02-05,6.1989312171936035,6.2175886297541005,6.180273804633106,6.2175886297541005,112300
2013-02-06,6.212922096252441,6.217586559046062,6.156949877211964,6.208258078286476,150600
2013-02-07,6.173084259033203,6.238705664547131,6.168396919994511,6.238705664547131,137200
2013-02-08,6.177773952484131,6.219959125891048,6.173086611659046,6.201209762590707,161400
2013-02-11,6.210580825805664,6.224642393078884,6.1590214477977465,6.177770353165095,96200
2013-02-12,6.177773952484131,6.2387080421819645,6.177773952484131,6.219959125891048,122700
2013-02-13,6.121521472930908,6.210578630189283,6.102772574191829,6.210578630189283,178100
2013-02-14,6.098089694976807,6.135587519862914,6.0793407825337535,6.130900179999817,197900
2013-02-15,6.13089656829834,6.135583905400134,6.074649864104024,6.135583905400134,155000
2013-02-19,6.102772235870361,6.144956920437928,6.093397563516026,6.1215211335700515,198700
2013-02-20,6.140273571014404,6.14496046288449,6.079339506610899,6.12621155437643,250600
2013-02-21,6.149649620056152,6.1777732146382816,6.130900706004524,6.1402753865350235,89400
2013-02-22,6.135583400726318,6.154332300582259,6.098085601014437,6.135583400726318,119500
2013-02-25,6.144958019256592,6.149645356271932,6.121522228198014,6.140271129250313,92300
2013-02-26,6.154332637786865,6.168394201697016,6.116834836020426,6.140271073876715,111500
2013-02-27,6.182458400726318,6.205894648571725,6.144960582977367,6.168396830822774,85000
2013-02-28,6.159021854400635,6.2012065590052226,6.154334515997061,6.177770761005738,85500
2013-03-01,6.173084259033203,6.20589473828554,6.168396919994511,6.187145829140026,111200
2013-03-04,6.210580825805664,6.210580825805664,6.16370833888271,6.177770353165095,125500
2013-03-05,6.196521282196045,6.219957533311346,6.163710351830899,6.210582854061502,125300
2013-03-06,6.224645137786865,6.224645137786865,6.177773077205211,6.187147310517798,104400
2013-03-07,6.175184726715088,6.236418498049162,6.146923262534976,6.231708104283186,140200
2013-03-08,6.156345844268799,6.2270004288817855,6.137504711546943,6.2270004288817855,117800
2013-03-11,6.080979824066162,6.156344336495784,6.062138695958757,6.156344336495784,266600
2013-03-12,6.06684684753418,6.076267183501469,6.029164605249501,6.05742606235913,195300
2013-03-13,5.97264289855957,6.099820389245879,5.96793250466544,6.095109995351749,312700
2013-03-14,5.840753078460693,5.991482500261173,5.817202013398911,5.963220593296154,586900
2013-03-15,5.850172519683838,5.869013636928888,5.779518442316818,5.817200676806918,530400
2013-03-18,6.000905513763428,6.024457038540553,5.84075568432854,5.8454660791255595,246300
2013-03-19,6.033870697021484,6.0527118047342805,5.972636984653038,6.010319200078629,152300
2013-03-20,6.080979824066162,6.085690218394996,6.043297567851352,6.080979824066162,170900
2013-03-21,6.038584232330322,6.099817981156463,6.029163897468913,6.0856872542604945,198700
2013-03-22,6.06684684753418,6.06684684753418,6.010323484107162,6.03858494121679,109800
2013-03-25,6.033870697021484,6.085683630929813,6.010319200078629,6.085683630929813,103300
2013-03-26,6.015036106109619,6.0338772342352405,5.982063794983836,6.019746051235079,228100
2013-03-27,6.09039831161499,6.09039831161499,6.015033827660006,6.033874948648752,163400
2013-03-28,6.06684684753418,6.1139494257861475,6.062136454946655,6.1139494257861475,106600
2013-04-01,6.04329776763916,6.113951888075731,6.029167033393434,6.09511075934545,109900
2013-04-02,6.04329776763916,6.062138896369442,6.0244566389088785,6.0574285018848855,123000
2013-04-03,6.0480055809021,6.071557094065413,6.015033731998111,6.052715973376312,124900
2013-04-04,6.04329776763916,6.076269630615168,6.03387742787799,6.038587373154604,123300
2013-04-05,6.109238624572754,6.14221046964014,6.080976722223782,6.080976722223782,205700
2013-04-08,6.104531288146973,6.123372416074268,6.076269371652066,6.123372416074268,117600
2013-04-09,6.125832557678223,6.154236926757147,6.097428640071429,6.144768653240129,110400
2013-04-10,6.097426414489746,6.140032726820617,6.0737561908090445,6.106894233078847,159700
2013-04-11,6.073759078979492,6.111631274288669,6.073759078979492,6.111631274288669,131700
2013-04-12,6.144768714904785,6.144768714904785,6.078492605509077,6.102162838067031,113800
2013-04-15,6.121098518371582,6.149502434335605,6.102162423904865,6.149502434335605,91600
2013-04-16,6.116366863250732,6.144770790738014,6.1068985864401135,6.135302965399683,97700
2013-04-17,6.154240131378174,6.163708409825491,6.125835747508588,6.125835747508588,107600
2013-04-18,6.149504661560059,6.182643177482982,6.1400368366337,6.177909039283669,116800
2013-04-19,6.177906036376953,6.18737385670127,6.15423580835809,6.168437764580588,60300
2013-04-22,6.163707733154297,6.177909697793771,6.154239455746437,6.154239455746437,65800
2013-04-23,6.182639122009277,6.220511299817165,6.173170851821319,6.187372805631284,98100
2013-04-24,6.1921067237854,6.206308677097801,6.177904770472999,6.206308677097801,75300
2013-04-25,6.215778827667236,6.2299807852767355,6.201576870057738,6.201576870057738,79300
2013-04-26,6.215778827667236,6.2347149216372655,6.187374460976147,6.201576870057738,99300
2013-04-29,6.21104621887207,6.225248179974447,6.177908159142458,6.20631208134721,126100
2013-04-30,6.20631217956543,6.225248278492339,6.20157849343786,6.225248278492339,80700
2013-05-01,6.2441840171813965,6.248918154508056,6.201578135658014,6.239450331326922,151700
2013-05-02,6.248917102813721,6.272587333991128,6.215779050048616,6.220513186578519,147500
2013-05-03,6.2441840171813965,6.248918154508056,6.211045958839149,6.2441840171813965,151200
2013-05-06,6.2441840171813965,6.267854252342509,6.215780096165808,6.225247919346943,119500
2013-05-07,6.272586345672607,6.272586345672607,6.225245890776829,6.225245890776829,96400
2013-05-08,6.263120174407959,6.277322586522617,6.24891821376549,6.263120174407959,176200
2013-05-09,6.246468544006348,6.270255643465405,6.232196465811388,6.260740622201308,88400
2013-05-10,6.227436542510986,6.260738196631042,6.203649452267657,6.255980687842174,130700
2013-05-13,6.1560773849487305,6.213166602609872,6.141805307384027,6.2036515817659605,202400
2013-05-14,6.137045860290527,6.184620042094743,6.137045860290527,6.165590460113261,121000
2013-05-15,6.1513190269470215,6.165591101492538,6.108502349609402,6.1513190269470215,160100
2013-05-16,6.175105094909668,6.19889218608395,6.137045930511229,6.151318457436414,103200
2013-05-17,6.184627532958984,6.21317216735518,6.1655979279287125,6.198899623306296,132500
2013-05-20,6.255984306335449,6.265499329416723,6.170351367110347,6.198895528951623,152600
2013-05-21,6.198896884918213,6.255985674789824,6.175109775713032,6.236956078165954,66000
2013-05-22,6.179868221282959,6.236957019773394,6.179868221282959,6.198897820779771,110600
2013-05-23,6.175105094909668,6.217921768283169,6.156075512710448,6.17986260388473,108500
2013-05-24,6.1560773849487305,6.194137014623214,6.137047796962071,6.194137014623214,67200
2013-05-28,6.060933589935303,6.175111195938446,6.060933589935303,6.175111195938446,153800
2013-05-29,5.899177074432373,6.060928781460871,5.875390432329101,6.05617127155977,453800
2013-05-30,5.922965049743652,5.989568837145776,5.908692971622191,5.922965049743652,160300
2013-05-31,5.799271583557129,5.946751213274834,5.765969921947145,5.946751213274834,333800
2013-06-03,5.675581932067871,5.775487413354693,5.61849315043273,5.775487413354693,575800
2013-06-04,5.765970230102539,5.79451483708028,5.551887265723459,5.637520632955546,399800
2013-06-05,5.832575798034668,5.85636290218906,5.732670323547242,5.765971997142626,195800
2013-06-06,5.903936862945557,5.908694374682809,5.832576001691934,5.861120164712867,156500
2013-06-07,5.903936862945557,5.927723967930528,5.851605594939653,5.889664781435091,183700
2013-06-10,5.746943473815918,5.865878563015256,5.7136417940245385,5.865878563015256,443600
2013-06-11,5.644103050231934,5.6967174051252485,5.610620773340191,5.620187268496574,355400
2013-06-12,5.519745826721191,5.6536736744386715,5.48148072737334,5.6536736744386715,531700
2013-06-13,5.610624313354492,5.629757315739194,5.45756394352395,5.486262990945119,435600
2013-06-14,5.634537220001221,5.668019500844171,5.581922858898942,5.5962721471712635,174300
2013-06-17,5.634537220001221,5.6823687891164925,5.605838643456577,5.648886964429193,138000
2013-06-18,5.514959812164307,5.634538301754244,5.505393770198095,5.620189010727058,365800
2013-06-19,5.476694107055664,5.548441466316151,5.447995528276017,5.5006098934758265,295500
2013-06-20,5.481477737426758,5.481477737426758,5.3618992531514404,5.457561949340551,397600
2013-06-21,5.438429355621338,5.486260931314582,5.404947526329495,5.476694433713648,248900
2013-06-24,5.395380020141602,5.419295803517519,5.24710298429104,5.309283838606175,473300
2013-06-25,5.3810343742370605,5.400166922654777,5.247106535313045,5.3810343742370605,266800
2013-06-26,5.596270561218262,5.610619845424074,5.4097284980761495,5.41451128870774,266000
2013-06-27,5.60105562210083,5.687152267532115,5.581923084911175,5.605838870437161,165300
2013-06-28,5.60105562210083,5.620188159290486,5.519742225005876,5.596272373764499,156600
2013-07-01,5.634537220001221,5.677585540973836,5.56757357062662,5.658453004558857,129400
2013-07-02,5.543659210205078,5.629755874268075,5.514960170132157,5.605840083566602,148000
2013-07-03,5.428865909576416,5.505396102348141,5.395383608121839,5.476697051980779,87300
2013-07-05,5.333198547363281,5.40494588917087,5.290150689665417,5.40494588917087,167100
2013-07-08,5.357114315032959,5.4288616566673396,5.314066001283446,5.3953793814424,226400
2013-07-09,5.383576393127441,5.398009904696603,5.330654893829275,5.349899117103015,169900
2013-07-10,5.296979904174805,5.393201062076072,5.296979904174805,5.393201062076072,171100
2013-07-11,5.398010730743408,5.479798806877289,5.3643329907468695,5.402821443184162,195200
2013-07-12,5.373954772949219,5.417254392131166,5.3643324314338985,5.393198997161362,162100
2013-07-15,5.3114094734191895,5.373953299666738,5.3114094734191895,5.340276031232816,154600
2013-07-16,5.340276718139648,5.35952093955128,5.28735476514384,5.296977105258871,201000
2013-07-17,5.489419937133789,5.489419937133789,5.340277319114306,5.340277319114306,444600
2013-07-18,5.638565540313721,5.672242831958389,5.532722033806452,5.547155093251497,887300
2013-07-19,5.643377304077148,5.662621998675515,5.542345410348359,5.662621998675515,476200
2013-07-22,5.566396236419678,5.633751241149527,5.537530133548623,5.633751241149527,302600
2013-07-23,5.580833911895752,5.614511209986311,5.542345440129749,5.566400390869419,192500
2013-07-24,5.566396236419678,5.595262798109165,5.537530133548623,5.547152014899496,253800
2013-07-25,5.479798316955566,5.547152873289716,5.474987146126412,5.53753099044991,248500
2013-07-26,5.446122169494629,5.508666032072402,5.441311456079906,5.450933341727989,208500
2013-07-29,5.489419937133789,5.508664160711093,5.436498437000824,5.436498437000824,140600
2013-07-30,5.455743312835693,5.513475990469795,5.441310258131803,5.499042935765903,97300
2013-07-31,5.450933933258057,5.479800510972155,5.398012409404012,5.446122760502592,215700
2013-08-01,5.37876558303833,5.513475143490501,5.373954412603279,5.4942309205687625,249900
2013-08-02,5.426875591278076,5.479797545309483,5.383575977549994,5.383575977549994,190900
2013-08-05,5.393198490142822,5.455742327657122,5.373954267739842,5.402820371935086,138400
2013-08-06,5.349897861480713,5.39800863778269,5.345086692086841,5.373953249631701,166300
2013-08-07,5.3643293380737305,5.378762842023578,5.316219034695602,5.3402744157937825,164100
2013-08-08,5.332876682281494,5.381269113731524,5.32319791908619,5.361912048849746,160500
2013-08-09,5.323197841644287,5.357072589317381,5.303840777044115,5.328037223171536,216000
2013-08-12,5.3135199546813965,5.352234551773815,5.308681033865131,5.323198719331726,193500
2013-08-13,5.260288715362549,5.313520542299528,5.260288715362549,5.289324551015689,201500
2013-08-14,5.2360944747924805,5.2699697076180785,5.226416166491699,5.2360944747924805,231900
2013-08-15,5.2118940353393555,5.226411716183242,5.148983469670843,5.168340531298943,290800
2013-08-16,5.15382194519043,5.182857765886905,5.124786586002667,5.158661325557961,295200
2013-08-19,5.100594520568848,5.1247909816516435,5.052201598403257,5.119951597133262,275900
2013-08-20,5.216734409332275,5.221573791465979,5.100592007176676,5.100592007176676,225400
2013-08-21,5.231252670288086,5.240930973258548,5.168342085698957,5.168342085698957,206200
2013-08-22,5.303842067718506,5.313520371619367,5.240931477081634,5.260288546392292,141700
2013-08-23,5.3135199546813965,5.323198719331726,5.265127515956448,5.279645201423042,148900
2013-08-26,5.279642581939697,5.328035458163524,5.265124903676018,5.313517318391173,190300
2013-08-27,5.265128135681152,5.29416351003191,5.245771065610995,5.260288752786375,101300
2013-08-28,5.260288715362549,5.294163472367086,5.2554493325022005,5.274806402434643,130600
2013-08-29,5.245771408081055,5.274806784327387,5.2264143367471725,5.231253719957889,110800
2013-08-30,5.245771408081055,5.245771408081055,5.211896648624006,5.236092641659622,79900
2013-09-03,5.255447864532471,5.269966009058258,5.231251880007136,5.260287246041067,77100
2013-09-04,5.240927696228027,5.2651241307880525,5.226410020095454,5.2651241307880525,135500
2013-09-05,5.192539215087891,5.231253820005053,5.187700293293614,5.216735670095244,173500
2013-09-06,5.197378635406494,5.2118967854197,5.148986186556132,5.192539252068759,141600
2013-09-09,5.168343544006348,5.221575379136094,5.158664776796018,5.221575379136094,166300
2013-09-10,5.14898681640625,5.187700964825849,5.1296297421964505,5.158665122756624,236500
2013-09-11,5.14655065536499,5.1952410095418005,5.14655065536499,5.14655065536499,131700
2013-09-12,5.1562910079956055,5.200112251699155,5.1368149512768975,5.1368149512768975,129800
2013-09-13,5.166025638580322,5.170894765862784,5.107597504227389,5.141680930859085,218700
2013-09-16,5.180634021759033,5.224454782734414,5.166026637088281,5.204978734185703,169900
2013-09-17,5.243927955627441,5.2682726525483075,5.161154685929575,5.161154685929575,179500
2013-09-18,5.385132789611816,5.385132789611816,5.170895790199252,5.224454807879579,352400
2013-09-19,5.351047992706299,5.3753931633922765,5.312095905346939,5.346178865700002,206400
2013-09-20,5.336442947387695,5.360788126610907,5.3169668968782595,5.3315738186739186,140900
2013-09-23,5.394868850708008,5.414344893101177,5.326702470159178,5.326702470159178,146900
2013-09-24,5.399738311767578,5.414345228380608,5.36565535155534,5.37539314118219,164900
2013-09-25,5.419216632843018,5.428954426562267,5.390002322993865,5.409478374778066,97200
2013-09-26,5.404606819152832,5.419213734091279,5.3656547364200025,5.404606819152832,138700
2013-09-27,5.404606819152832,5.419213734091279,5.370523398502516,5.375392524930483,121800
2013-09-30,5.370525360107422,5.404608793206842,5.370525360107422,5.404608793206842,94000
2013-10-01,5.385132789611816,5.385132789611816,5.360787612722349,5.370525404870759,107000
2013-10-02,5.331575393676758,5.380265766506825,5.287754150998859,5.307230207261724,315400
2013-10-03,5.316967964172363,5.355920073010231,5.307229704790014,5.355920073010231,127900
2013-10-04,5.336442947387695,5.3510498691833535,5.312097768164483,5.3169668968782595,120200
2013-10-07,5.253667831420898,5.33157200698652,5.243930041647952,5.32670287992729,225800
2013-10-08,5.29749059677124,5.321835774847401,5.239062447995845,5.239062447995845,156800
2013-10-09,5.285243988037109,5.309735480939465,5.27544767115799,5.299938696923974,79100
2013-10-10,5.260752201080322,5.295040476081596,5.241159101280886,5.2852436926137045,119500
2013-10-11,5.25095796585083,5.275449467090882,5.2215680709354615,5.241161178500197,177600
2013-10-14,5.25095796585083,5.265652679740248,5.2215680709354615,5.2215680709354615,130100
2013-10-15,5.221567630767822,5.2607538425939735,5.1725850995533795,5.241160736680898,120800
2013-10-16,5.260752201080322,5.260752201080322,5.192176585350468,5.241159101280886,216600
2013-10-17,5.353821754455566,5.363618074408202,5.250957825702027,5.250957825702027,202600
2013-10-18,5.363617420196533,5.388108917795624,5.353821101438775,5.353821101438775,231200
2013-10-21,5.383209228515625,5.412599111984436,5.363616128581867,5.378310836748097,164700
2013-10-22,5.402805328369141,5.417500511831254,5.353822784905255,5.412602117343884,153600
2013-10-23,5.378311634063721,5.407701521889479,5.373413708706444,5.39300681154481,143800
2013-10-24,5.3685173988342285,5.40280522531862,5.358720610046345,5.378313720485512,222900
2013-10-25,5.412599086761475,5.4321921866039276,5.37341288707657,5.37341288707657,137300
2013-10-28,5.451786994934082,5.456685388213847,5.412600782968953,5.412600782968953,107600
2013-10-29,5.476276874542236,5.495869974729979,5.446886990692444,5.446886990692444,160000
2013-10-30,5.490970134735107,5.50566483921631,5.456682335233557,5.476275430253905,177000
2013-10-31,5.461581707000732,5.505666299271426,5.417497581866396,5.481174807217001,141500
2013-11-01,5.378311634063721,5.490972325736637,5.373413708706444,5.490972325736637,167100
2013-11-04,5.437093734741211,5.466483167998145,5.378313933954105,5.378313933954105,145900
2013-11-05,5.437093734741211,5.451788451369678,5.4028054397592955,5.4028054397592955,159200
2013-11-06,5.4468865394592285,5.461581246598602,5.417497125180482,5.417497125180482,147600
2013-11-07,5.419789791107178,5.4493524876254265,5.409935402306721,5.4247169855074056,148200
2013-11-08,5.331099510192871,5.380370489833228,5.296610106374352,5.375443297892615,200800
2013-11-11,5.301540374755859,5.365592497504098,5.296613179956036,5.301540374755859,151600
2013-11-12,5.286757469177246,5.3064662434512515,5.271976358354784,5.296611856314248,158200
2013-11-13,5.262119770050049,5.276900873369627,5.247338196847668,5.262119770050049,204800
2013-11-14,5.306466579437256,5.321247691195604,5.271976692157015,5.271976692157015,137100
2013-11-15,5.296609878540039,5.321245367300519,5.2867554950827005,5.29168268681137,91100
2013-11-18,5.2522687911987305,5.29661259977348,5.2522687911987305,5.281831486876266,258100
2013-11-19,5.257194995880127,5.2670489126624,5.247340609214835,5.247340609214835,109100
2013-11-20,5.222707748413086,5.2571971762799095,5.222707748413086,5.252269980903731,186600
2013-11-21,5.207927227020264,5.2374899354380755,5.193146107753012,5.227635542671035,211200
2013-11-22,5.227631092071533,5.232558284260236,5.198068878705137,5.207922793199632,128500
2013-11-25,5.222707748413086,5.247342785527552,5.193145046039228,5.222707748413086,193800
2013-11-26,5.198069095611572,5.247339609905843,5.188214710822961,5.212850202911561,178500
2013-11-27,5.188216209411621,5.212851708616054,5.183289485477187,5.1980705970466206,177300
2013-11-29,5.202995777130127,5.202995777130127,5.178360287460456,5.183287479370967,89300
2013-12-02,5.1537275314331055,5.222706845119646,5.14880033690911,5.222706845119646,360000
2013-12-03,5.16357946395874,5.188214957217308,5.124162862698212,5.138944440583124,213800
2013-12-04,5.124162197113037,5.163578793253684,5.124162197113037,5.143870495183361,190200
2013-12-05,5.079822063446045,5.134019799645685,5.079822063446045,5.124165409491286,227100
2013-12-06,5.089676856994629,5.134020680531487,5.079822935032697,5.089676856994629,342700
2013-12-09,5.099529266357422,5.119237572502791,5.094602072350309,5.114310378495678,239600
2013-12-10,5.097047805786133,5.1267973208734405,5.077214953345428,5.106964468432736,269000
2013-12-11,5.087133884429932,5.111925079248746,5.077217217361322,5.082175550895626,423700
2013-12-12,5.097047805786133,5.102006137109434,5.0821732846687295,5.087131615992031,240400
2013-12-13,5.087133884429932,5.102008412180135,5.077217217361322,5.087133884429932,292400
2013-12-16,5.111923694610596,5.12679821833182,5.092090838698102,5.0970486980367875,342100
2013-12-17,5.216046333312988,5.225962524894175,5.121839912602487,5.1367144364005615,490800
2013-12-18,5.235877990722656,5.255710842197449,5.191253956691252,5.2011701460024105,455000
2013-12-19,5.280500888824463,5.3003337378088275,5.225960672330564,5.245793521314929,547100
2013-12-20,5.330081939697266,5.354873113057016,5.255708892470318,5.255708892470318,421100
2013-12-23,5.399507522583008,5.4490894918771025,5.33009219814742,5.33009219814742,508900
2013-12-24,5.3945417404174805,5.4292491183194835,5.374708885494542,5.384625076529731,221700
2013-12-26,5.399507522583008,5.424298270803449,5.36975796272398,5.4044653885151686,184800
2013-12-27,5.3102521896362305,5.399500276591445,5.305293857504813,5.374709088786932,349200
2013-12-30,5.305296897888184,5.325129764927186,5.275547833756104,5.275547833756104,371900
2013-12-31,5.285462856292725,5.310254052795493,5.255713798771598,5.285462856292725,356700
2014-01-02,5.275544166564941,5.290418688291249,5.24083631873353,5.280502025238697,208200
2014-01-03,5.305296897888184,5.325129764927186,5.216049232639095,5.216049232639095,280100
2014-01-06,5.3895792961120605,5.394537624272627,5.32512244858129,5.33999743306299,150300
2014-01-07,5.434210300445557,5.45404316577061,5.399502904339915,5.434210300445557,184600
2014-01-08,5.4292521476745605,5.454043348374099,5.404460946975023,5.454043348374099,138000
2014-01-09,5.411793231964111,5.476634573315512,5.411793231964111,5.441719931714555,181300
2014-01-10,5.496583938598633,5.501571402593206,5.421766270566732,5.421766270566732,159000
2014-01-13,5.486610412597656,5.5514522291004225,5.486610412597656,5.511549645971999,261700
2014-01-14,5.506561756134033,5.526513047886549,5.4766345806671,5.4766345806671,109600
2014-01-15,5.561426639556885,5.5664145804723875,5.526512004500819,5.526512004500819,202900
2014-01-16,5.581377983093262,5.601329271277618,5.546463347689696,5.566414635874052,164100
2014-01-17,5.596343994140625,5.646221996265534,5.581380165394377,5.591356051225208,210800
2014-01-21,5.581377983093262,5.631256441392269,5.576390517804346,5.611305153207913,184900
2014-01-22,5.601327896118164,5.606315835858743,5.551449925740728,5.591352492313122,195000
2014-01-23,5.651206016540527,5.671157298677101,5.58636423067764,5.58636423067764,151200
2014-01-24,5.641229629516602,5.6661683710811,5.621278350859401,5.646217092423899,114800
2014-01-27,5.691112518310547,5.740990995999333,5.686124575406385,5.721039700059102,412300
2014-01-28,5.721039295196533,5.721039295196533,5.676148763588691,5.716051352645355,204400
2014-01-29,5.75595235824585,5.780891588464605,5.691110549947587,5.726025186848093,233100
2014-01-30,5.805831432342529,5.815806840078651,5.750965024926801,5.780892199487772,214600
2014-01-31,5.850721836090088,5.850721836090088,5.775904608657107,5.775904608657107,176700
2014-02-03,5.825782299041748,5.875660285440999,5.815806416356137,5.875660285440999,311200
2014-02-04,5.7709150314331055,5.850720178262159,5.760939625917572,5.850720178262159,250100
2014-02-05,5.716050148010254,5.7908673678049665,5.706074265010275,5.77091607748129,211800
2014-02-06,5.736001014709473,5.765928185822897,5.701086378140683,5.716049725859272,153200
2014-02-07,5.7709150314331055,5.805830139927964,5.726024517422714,5.726024517422714,137500
2014-02-10,5.795853137969971,5.820792360450506,5.785877734383419,5.795853137969971,150600
2014-02-11,5.778298854827881,5.838489408105005,5.768266856772362,5.838489408105005,170700
2014-02-12,5.803379535675049,5.8134115365697205,5.783316012237837,5.793348013132508,130600
2014-02-13,5.788331031799316,5.813410551433909,5.773283511359381,5.813410551433909,98000
2014-02-14,5.783315658569336,5.813411181060781,5.768268136499665,5.80839518092019,127700
2014-02-18,5.7632527351379395,5.803379783727505,5.7632527351379395,5.7833162594327225,140200
2014-02-19,5.75823450088501,5.798362012261459,5.753218980520924,5.773282497033166,174600
2014-02-20,5.748203277587891,5.783314313703017,5.733155759017407,5.778298793080849,212200
2014-02-21,5.7632527351379395,5.773284736461407,5.753221212166625,5.768268735799674,98400
2014-02-24,5.75823450088501,5.788330014829356,5.748202981804872,5.788330014829356,140300
2014-02-25,5.793344974517822,5.798360972334263,5.748201950873619,5.7682654637875,113700
2014-02-26,5.81341028213501,5.858553319715673,5.75823524582441,5.853537320350704,168400
2014-02-27,5.818427085876465,5.843506129464339,5.808395085759639,5.823442607582783,87400
2014-02-28,5.868585109710693,5.868585109710693,5.818426548812683,5.818426548812683,118300
2014-03-03,5.858554363250732,5.878617885932326,5.8485223627338785,5.868585885415473,122900
2014-03-04,5.87360143661499,5.8936649577626525,5.87360143661499,5.8936649577626525,107100
2014-03-05,5.8936662673950195,5.89868226838456,5.878618742778579,5.888650266405478,99100
2014-03-06,5.858554363250732,5.903697408872347,5.843506362475452,5.903697408872347,167200
2014-03-07,5.7983622550964355,5.848520809301693,5.793346256170313,5.848520809301693,142300
2014-03-10,5.843507766723633,5.863571294226675,5.818428716109001,5.818428716109001,90800
2014-03-11,5.8258490562438965,5.881333158880913,5.8258490562438965,5.851069277819165,122400
2014-03-12,5.881331443786621,5.886375582837863,5.830891496380932,5.840979293447839,76000
2014-03-13,5.886380672454834,5.911600908481963,5.8762923856295854,5.8762923856295854,63500
2014-03-14,5.881331443786621,5.906551658007254,5.866199507668472,5.881331443786621,65700
2014-03-17,5.886380672454834,5.9216887142712205,5.8762923856295854,5.886380672454834,115400
2014-03-18,5.856115341186523,5.9015116624496295,5.851071679629667,5.886379715707233,124900
2014-03-19,5.830897331237793,5.90151342447692,5.81576489894136,5.861161233758545,90000
2014-03-20,5.795586585998535,5.84602704561434,5.785498782696899,5.815762673637683,141200
2014-03-21,5.846028804779053,5.8510729484656725,5.800632473671513,5.800632473671513,105100
2014-03-24,5.871250152587891,5.886382105473591,5.840985765780379,5.861161863306683,83600
2014-03-25,5.856115341186523,5.891423858300003,5.8359392518513555,5.866203626372065,65000
2014-03-26,5.8762946128845215,5.896470713146247,5.856118512622796,5.856118512622796,78200
2014-03-27,5.871250152587891,5.911602347640499,5.871250152587891,5.896469913718689,134500
2014-03-28,5.881331443786621,5.881331443786621,5.846023432499081,5.871243646719714,100100
2014-03-31,5.846028804779053,5.896468798537194,5.846028804779053,5.896468798537194,130000
2014-04-01,5.851071357727051,5.876291107231585,5.8258511271866285,5.866203303636948,172200
2014-04-02,5.8258490562438965,5.840980996774771,5.800628834668629,5.8258490562438965,152000
2014-04-03,5.820807933807373,5.861160116836099,5.820807933807373,5.8510723115969006,179900
2014-04-04,5.851071357727051,5.881335249546846,5.840983073096527,5.85107135772705,99900
2014-04-07,5.871250152587891,5.886382105473591,5.85611771866608,5.881337960832988,84200
2014-04-08,5.886380672454834,5.90655676506934,5.8762923856295854,5.90655676506934,83000
2014-04-09,5.873698711395264,5.893987806899575,5.863554405508205,5.868626316586638,133900
2014-04-10,5.888915538787842,5.899060328623354,5.873698837764778,5.878771232682533,64600
2014-04-11,5.873698711395264,5.8838435010125165,5.863554405508205,5.873698711395264,82400
2014-04-14,5.848339080810547,5.8737005791882515,5.843267168119284,5.868628182766641,114800
2014-04-15,5.878772735595703,5.8838451318102205,5.84833884203892,5.84833884203892,85000
2014-04-16,5.899060249328613,5.899060249328614,5.873698758810945,5.873698758810945,46600
2014-04-17,5.893988132476807,5.914277229101865,5.893988132476807,5.914277229101865,68200
2014-04-21,5.9447126388549805,5.944712638854981,5.89398964243272,5.89398964243272,105400
2014-04-22,5.934566497802734,5.954855595016085,5.91934979582528,5.934566497802734,128400
2014-04-23,5.964999675750732,5.975143981285285,5.934565791686723,5.9497824918536395,78400
2014-04-24,6.015721797943115,6.046155680120397,5.944710212413037,5.949782123000795,159300
2014-04-25,6.046159744262695,6.046159744262695,6.0157258416281785,6.0157258416281785,54400
2014-04-28,6.046159744262695,6.071521249169713,6.036014948807699,6.066448851442216,101900
2014-04-29,5.959929466247559,6.041085875199606,5.9599294662475595,6.030941565945777,133200
2014-04-30,5.985288143157959,5.995432447629161,5.959926656384765,5.959926656384765,127600
2014-05-01,6.005581855773926,6.041087674332057,5.99543705976846,6.005581855773926,123400
2014-05-02,5.9802165031433105,6.005577993114507,5.970072197392944,6.00050559837423,148200
2014-05-05,5.990363121032715,6.000507429879378,5.965001623320553,5.965001623320553,128000
2014-05-06,6.02079439163208,6.02586678611795,5.98021620320544,5.98021620320544,128400
2014-05-07,6.036011219024658,6.046156008210968,6.015722124382212,6.041083613617813,111200
2014-05-08,6.053863048553467,6.058963302697402,6.028362264220801,6.033462518364735,118300
2014-05-09,6.069161415100098,6.074261667639375,6.048760891329841,6.053861143869118,114500
2014-05-12,6.069161415100098,6.074261667639375,6.058961396408396,6.074261667639375,77200
2014-05-13,6.094663619995117,6.0997638737298905,6.048762309156087,6.053862562890861,165500
2014-05-14,6.130364894866943,6.130364894866943,6.099763858919568,6.099763858919568,107900
2014-05-15,6.15585994720459,6.166060445960686,6.125259423709402,6.150760184213093,83500
2014-05-16,6.1609673500061035,6.1711678606058875,6.150767325793435,6.150767325793435,50300
2014-05-19,6.166069507598877,6.191570305578467,6.155868993852134,6.155868993852134,76800
2014-05-20,6.1711649894714355,6.186465261865545,6.1660647365444365,6.171164989471436,73300
2014-05-21,6.150767803192139,6.181368364592356,6.130367266796276,6.181368364592356,88200
2014-05-22,6.145664215087891,6.171164993352034,6.145664215087891,6.155864234561414,67100
2014-05-23,6.191568374633789,6.191568374633789,6.135466539297536,6.135466539297536,40900
2014-05-27,6.217067718505859,6.227268227496686,6.1813669098120485,6.201767441406661,89100
2014-05-28,6.252768039703369,6.257868293404406,6.211966982869005,6.211966982869005,138000
2014-05-29,6.242565631866455,6.262966154073072,6.237465379718097,6.247665884014814,101100
2014-05-30,6.24766731262207,6.247667312622069,6.222166532436023,6.242567059307475,89500
2014-06-02,6.23746919631958,6.27317049681629,6.22216891689934,6.262969986278055,138600
2014-06-03,6.211967468261719,6.25276852828421,6.191566938250474,6.242568020085087,85900
2014-06-04,6.1711649894714355,6.206865787186653,6.1660647365444365,6.201765534259653,177800
2014-06-05,6.140567302703857,6.18136837556803,6.135467046999047,6.155867583431133,160400
2014-06-06,6.166069507598877,6.176269534958353,6.145668966492657,6.145668966492657,83300
2014-06-09,6.186465740203857,6.2119665204236885,6.166065213305377,6.171165466626729,97800
2014-06-10,6.189029216766357,6.209539650804237,6.173646513489777,6.1890292167663565,67700
2014-06-11,6.2197957038879395,6.230050677378564,6.20441299914832,6.2095402413899485,109000
2014-06-12,6.240305423736572,6.245433154397108,6.204412287127448,6.204412287127448,74200
2014-06-13,6.204413890838623,6.235179304739428,6.189030694880783,6.235179304739428,78900
2014-06-16,6.19415807723999,6.235178952797282,6.178775371157858,6.235178952797282,86600
2014-06-17,6.127500534057617,6.194159595428202,6.127500534057618,6.189031862474881,153300
2014-06-18,6.096736431121826,6.1275018574713895,6.076225983886239,6.117246878357413,174100
2014-06-19,6.055714130401611,6.112117724949607,6.035203687928928,6.106989992079556,211200
2014-06-20,6.065966606140137,6.076222067651919,6.040328441368002,6.050583902879784,73900
2014-06-23,6.086479187011719,6.1069896282625145,6.060841013196351,6.09160691957629,101200
2014-06-24,6.127500534057617,6.127500534057618,6.0762246715469965,6.086479648446109,136600
2014-06-25,6.153136253356934,6.163391715169382,6.122370356926922,6.142880791544485,95600
2014-06-26,6.142882347106934,6.158265543721094,6.132627371704951,6.153137811516373,66900
2014-06-27,6.127500534057617,6.163394175723335,6.127500534057618,6.163394175723335,124400
2014-06-30,6.127500534057617,6.148010976863373,6.1069900912518635,6.13775599996426,138000
2014-07-01,6.096736431121826,6.132629591532195,6.076225983886239,6.132629591532195,165200
2014-07-02,6.014692783355713,6.096735042620983,5.999310073684266,6.096735042620983,312900
2014-07-03,5.942907333374023,5.99418320265396,5.927524621490801,5.989055958031282,297100
2014-07-07,5.978796005249023,5.994178705591554,5.932647415214203,5.932647415214203,212200
2014-07-08,6.0505828857421875,6.0710933163105105,5.999306564817761,6.0095620246055415,229500
2014-07-09,6.017073154449463,6.0634773959655375,5.996449101744119,6.053165123754764,112500
2014-07-10,6.01191520690918,6.063475568995119,6.01191520690918,6.063475568995119,144900
2014-07-11,6.0273847579956055,6.053164946049496,6.001605061657902,6.022229113757778,90800
2014-07-14,6.042848110198975,6.058316013403843,6.027379715278329,6.027379715278329,110500
2014-07-15,6.048008441925049,6.0686329844856015,6.027384391080656,6.027384391080656,172400
2014-07-16,6.053163051605225,6.07378709725044,6.037695140300321,6.037695140300321,104800
2014-07-17,6.099564075469971,6.109876338737512,6.053159874197589,6.05831600583136,90100
2014-07-18,6.0892558097839355,6.125347768568583,6.0892558097839355,6.094411452670271,94100
2014-07-21,6.1047234535217285,6.125347499308652,6.099567319145988,6.099567319145988,105500
2014-07-22,6.1047234535217285,6.115035230557171,6.089255542110546,6.104723453521729,101600
2014-07-23,6.0892558097839355,6.104723721875062,6.08409967518154,6.094411452670271,96200
2014-07-24,6.048008441925049,6.0789447640497185,6.037696662360932,6.073788628409581,153900
2014-07-25,6.07894229888916,6.104722474919195,6.053162122859124,6.053162122859124,135600
2014-07-28,6.063475131988525,6.09441095363764,6.063475131988526,6.078943042813083,60900
2014-07-29,6.032540321350098,6.094412471776913,6.022228542137033,6.084100692563848,201600
2014-07-30,5.99644660949707,6.03253856380181,5.99644660949707,6.03253856380181,159500
2014-07-31,5.975822925567627,6.001603105217533,5.934574834814189,5.97066679129444,202400
2014-08-01,5.99644660949707,6.0067583857058535,5.960354655192331,5.960354655192331,124600
2014-08-04,5.980976581573486,6.017068523098742,5.955196412605808,6.011912390962041,159600
2014-08-05,6.006757736206055,6.006757736206055,5.980978052613607,5.98613369430253,96100
2014-08-06,6.0273847579956055,6.042853165857653,5.986136653795855,5.986136653795855,141700
2014-08-07,6.050714492797852,6.050714492797852,6.019605203494058,6.035160095378645,83400
2014-08-08,6.081822872161865,6.102562726591155,6.0455291158412985,6.0610835121979205,126600
2014-08-11,6.076638221740723,6.1025625445386105,6.066268294835434,6.1025625445386105,68900
2014-08-12,6.071452617645264,6.102561900613231,6.071452617645264,6.102561900613231,71100
2014-08-13,6.087009429931641,6.092194394896883,6.071455029501386,6.071455029501386,45200
2014-08-14,6.092194557189941,6.118118888241294,6.081824626983205,6.112933923137925,70000
2014-08-15,6.102560520172119,6.112929949172287,6.092190596706785,6.112929949172287,86900
2014-08-18,6.128483772277832,6.1336687335302615,6.1077444217332335,6.112929382985663,85800
2014-08-19,6.149228096008301,6.149228096008302,6.123304257710498,6.128488728690747,85700
2014-08-20,6.1129302978515625,6.154409005148496,6.1129302978515625,6.149224043120081,97800
2014-08-21,6.097379207611084,6.149227372572448,6.097379207611084,6.13885793736636,90400
2014-08-22,6.081822872161865,6.112932159340454,6.066268475805243,6.112932159340454,67300
2014-08-25,6.081822872161865,6.107747195733133,6.076638403019888,6.102562726591155,82200
2014-08-26,6.071452617645264,6.107746369053494,6.066267654739723,6.092191974802149,115300
2014-08-27,6.1181159019470215,6.123300864519574,6.076637190297095,6.097376546122058,124000
2014-08-28,6.128483772277832,6.1336687335302615,6.1181143442380925,6.1336687335302615,88700
2014-08-29,6.149228096008301,6.169967463325856,6.144043625028053,6.144043625028053,64000
2014-09-02,6.107748031616211,6.154411721537637,6.087008668813957,6.144042287369216,102900
2014-09-03,6.1129302978515625,6.138854613528444,6.092190944203097,6.118115259879978,186600
2014-09-04,6.076638221740723,6.123301903883855,6.076638221740722,6.118116940431212,100400
2014-09-05,6.1129302978515625,6.128484689471614,6.097375906231512,6.102560868259927,63700
2014-09-08,6.097379207611084,6.1129336076529475,6.092194242775309,6.097379207611084,54200
2014-09-09,6.138854026794434,6.149223455394989,6.0973753234619155,6.107744752062471,96300
2014-09-10,6.151889801025391,6.167530059357239,6.131035957517976,6.15188980102539,142600
2014-09-11,6.136250972747803,6.162317910310839,6.13103738635721,6.146677648334025,55400
2014-09-12,6.09975528717041,6.125822717321391,6.094541701701239,6.1153955463830485,84100
2014-09-15,6.1049699783325195,6.131037413204667,6.078902543460372,6.115396653964399,85100
2014-09-16,6.1049699783325195,6.1049699783325195,6.084116129873795,6.099756391919097,53100
2014-09-17,6.1049699783325195,6.120610240377822,6.084116129873795,6.110183564745943,114900
2014-09-18,6.115394592285156,6.125821761596697,6.104967920168415,6.104967920168415,54700
2014-09-19,6.141467094421387,6.146680683386298,6.1206132357569505,6.136254002651684,42100
2014-09-22,6.13103723526001,6.146677496851375,6.115396476473692,6.141463910589269,55000
2014-09-23,6.120609283447266,6.146676714243884,6.110182609445551,6.125822869045567,86600
2014-09-24,6.115394592285156,6.151889187680749,6.078900494084363,6.078900494084363,170300
2014-09-25,6.125823497772217,6.146677345110878,6.115396325505417,6.136250670039018,43800
2014-09-26,6.037193775177002,6.063261205423199,5.995486085661037,5.995486085661037,646100
2014-09-29,6.047622203826904,6.058048879776805,6.016341181587238,6.02155476815968,416300
2014-09-30,6.0736870765686035,6.084114246167086,6.026766304959869,6.026766304959869,424600
2014-10-01,6.09975528717041,6.1153955463830485,6.073687857019429,6.104968872639581,239900
2014-10-02,6.0789055824279785,6.099759441311969,6.047625042699602,6.099759441311969,242700
2014-10-03,6.089330196380615,6.1049704596590235,6.068476346277737,6.1049704596590235,163800
2014-10-06,6.094542503356934,6.131037109246636,6.084115828241977,6.099756089511883,229200
2014-10-07,6.120609283447266,6.131036454643868,6.084115178648933,6.099755438248948,281600
2014-10-08,6.151889801025391,6.157103386200956,6.115395201991279,6.120608787166844,194100
2014-10-09,6.133541107177734,6.18072227337852,6.117814218427066,6.18072227337852,176100
2014-10-10,6.123059272766113,6.15451306357952,6.117816807647548,6.133543703054252,108900
2014-10-13,6.09684419631958,6.117813545664109,6.070632384651736,6.070632384651736,178100
2014-10-14,6.081120491027832,6.102089851343831,6.081120491027831,6.096847386277585,142300
2014-10-15,6.14926815032959,6.159753076392487,6.08111813071593,6.0916025568300345,232800
2014-10-16,6.180726528167725,6.191211461185146,6.1073334968931485,6.149272229064585,174400
2014-10-17,6.170238971710205,6.212177682652169,6.170238971710204,6.18072339947126,72800
2014-10-20,6.164996147155762,6.201692392095752,6.164996147155762,6.164996147155762,68600
2014-10-21,6.154513359069824,6.170240755180621,6.123059566746258,6.164998289810355,74600
2014-10-22,6.14926815032959,6.164995539423935,6.1282987981525885,6.1545106133610386,72900
2014-10-23,6.133541107177734,6.154510458828219,6.133541107177734,6.154510458828219,95300
2014-10-24,6.144028186798096,6.164997545799498,6.138785722060507,6.144028186798097,47400
2014-10-27,6.159755229949951,6.170240159678562,6.144028335306002,6.159755229949951,51900
2014-10-28,6.185966968536377,6.185966968536377,6.149270214944114,6.170240074110527,91200
2014-10-29,6.201691150665283,6.206933613164106,6.185964263117555,6.19644868816646,109300
2014-10-30,6.201691150665283,6.21217607566293,6.170237375569826,6.206933613164106,65900
2014-10-31,6.185966968536377,6.212178792545434,6.17548203895317,6.212178792545434,75400
2014-11-03,6.2174201011657715,6.222662565404055,6.1964507441615435,6.201693208399828,162300
2014-11-04,6.233145713806152,6.238387676598518,6.201691437308134,6.206933900049265,92600
2014-11-05,6.238389015197754,6.254116406795842,6.222662123548537,6.227904587414566,111900
2014-11-06,6.233145713806152,6.2488726020807785,6.217418325582761,6.2488726020807785,120200
2014-11-07,6.248875141143799,6.254117606015065,6.222663316736439,6.222663316736439,105300
2014-11-10,6.262050151824951,6.267321358406142,6.246237034771307,6.267321358406142,108400
2014-11-11,6.230420112609863,6.246233723971471,6.230420112609863,6.246233723971471,63500
2014-11-12,6.230420112609863,6.246233723971471,6.230420112609863,6.230420112609863,70900
2014-11-13,6.230420112609863,6.251504425069013,6.225149411512321,6.230420112609863,63600
2014-11-14,6.240970134735107,6.251512052481949,6.219885796551148,6.240970134735107,133600
2014-11-17,6.209344387054443,6.240971150824658,6.209344387054444,6.230428728671134,82700
2014-11-18,6.188257694244385,6.22515565507219,6.18298648517039,6.2093420278502025,76800
2014-11-19,6.188257694244385,6.214613236924198,6.18298648517039,6.18298648517039,96900
2014-11-20,6.193528175354004,6.2146125064816475,6.188256966899567,6.198799383808441,123400
2014-11-21,6.188257694244385,6.2093420278502025,6.188257694244385,6.198800112392377,99300
2014-11-24,6.204069137573242,6.2356953755041395,6.188255515917804,6.188255515917804,150100
2014-11-25,6.214614391326904,6.230427518796112,6.204072473910852,6.204072473910852,116500
2014-11-26,6.2462382316589355,6.262051351742648,6.214611488801488,6.214611488801488,152800
2014-11-28,6.2725934982299805,6.288407121593633,6.262051585344255,6.262051585344255,26500
2014-12-01,6.2673211097717285,6.293676136252281,6.262049903399656,6.272591813453895,117200
2014-12-02,6.298946857452393,6.304218063418455,6.262049421069692,6.272591330311948,159000
2014-12-03,6.325305461883545,6.325305461883545,6.293678713390477,6.2989499219210074,160300
2014-12-04,6.320030689239502,6.325301894797391,6.30421757525566,6.30421757525566,104400
2014-12-05,6.256778240203857,6.320031203980753,6.225152009660346,6.314759997993544,241300
2014-12-08,6.283136367797852,6.298949489614049,6.24096770782794,6.277865159629093,162100
2014-12-09,6.275186538696289,6.312286296889939,6.275186538696289,6.285786252988919,108100
2014-12-10,6.291081428527832,6.317581451643893,6.275181616836556,6.275181616836556,87800
2014-12-11,6.253984451293945,6.3069840154008885,6.253984451293946,6.291084196713418,99900
2014-12-12,6.248687267303467,6.269887203955914,6.2274873306510194,6.232787441175722,164800
2014-12-15,6.243382453918457,6.269882481134323,6.222182533234961,6.264582374601954,122100
2014-12-16,6.253984451293945,6.253984451293946,6.216884200428351,6.232784524561945,103800
2014-12-17,6.248687267303467,6.25928748835287,6.232787441175722,6.238087551700423,129500
2014-12-18,6.264579772949219,6.269879877280478,6.238080262184464,6.259280174063729,161500
2014-12-19,6.264579772949219,6.269879877280478,6.248679965401212,6.269879877280478,125100
2014-12-22,6.243382453918457,6.2857822952854505,6.222182533234961,6.269882481134323,191400
2014-12-23,6.2380828857421875,6.301682648128209,6.227482672621527,6.301682648128209,261100
2014-12-24,6.253984451293945,6.264584161936885,6.248684343249415,6.248684343249415,78600
2014-12-26,6.2380828857421875,6.253982699977198,6.227482672621527,6.248682593416867,168700
2014-12-29,6.301685333251953,6.306984936624443,6.238085543766307,6.243385147138797,182800
2014-12-30,6.29638671875,6.29638671875,6.259286959106731,6.29638671875,139400
2014-12-31,6.29638671875,6.301686828826558,6.269886673813529,6.2804868939666445,198000
2015-01-02,6.354685306549072,6.354685306549073,6.280485800184795,6.312285444213421,171900
2015-01-05,6.359981060028076,6.359981060028076,6.301681415605003,6.338781143379151,311500
2015-01-06,6.386485576629639,6.423585330512387,6.370585754315065,6.370585754315065,272800
2015-01-07,6.439486026763916,6.492486115600401,6.418286092318583,6.418286092318583,234300
2015-01-08,6.420835018157959,6.458134311491855,6.39952106365791,6.458134311491855,157100
2015-01-09,6.490109443664551,6.490109443664551,6.431495652025468,6.436824270931761,109300
2015-01-12,6.47944974899292,6.5114209421428635,6.4741211321071175,6.5114209421428635,102300
2015-01-13,6.506091594696045,6.511420210983505,6.479449021423567,6.490106253998486,115200
2015-01-14,6.538064479827881,6.5433925893323055,6.516750009150381,6.516750009150381,126500
2015-01-15,6.575362682342529,6.591348024499729,6.527406147706066,6.5540487234113085,156900
2015-01-16,6.5114216804504395,6.60200614512065,6.506093062960443,6.591348910140656,161500
2015-01-20,6.559378623962402,6.564706733614356,6.532736043042773,6.5433927705116455,141400
2015-01-21,6.5647053718566895,6.575362605279831,6.559377263309978,6.57003398856826,153500
2015-01-22,6.575362682342529,6.586019407725708,6.5540487234113085,6.575362682342529,206900
2015-01-23,6.58069372177124,6.602007688549108,6.57536510303551,6.580693721771239,137600
2015-01-26,6.612658977508545,6.623316206212122,6.586016413914236,6.596673642617813,137900
2015-01-27,6.628645420074463,6.681930556167255,6.607331467270289,6.617988697754735,200000
2015-01-28,6.676604747772217,6.708575944501539,6.6606194034900215,6.6606194034900215,157700
2015-01-29,6.729887962341309,6.729887962341308,6.692588667068425,6.703245390790055,147900
2015-01-30,6.783171653747559,6.788500268949561,6.745872363662964,6.745872363662964,107500
2015-02-02,6.825801372528076,6.84711532924734,6.783172950924736,6.783172950924736,211000
2015-02-03,6.756528377532959,6.8257988381924966,6.75652837753296,6.809812995464787,213100
2015-02-04,6.735217094421387,6.756531051662774,6.69258917993861,6.756531051662774,262400
2015-02-05,6.703248023986816,6.735219224040332,6.692591296078968,6.71390526005965,145500
2015-02-06,6.612658977508545,6.697914774478624,6.607330363156756,6.697914774478624,207100
2015-02-09,6.639305591583252,6.660619553828908,6.6233202469402475,6.649962318623608,117300
2015-02-10,6.583062171936035,6.631270194865962,6.566993001235969,6.631270194865962,184100
2015-02-11,6.56699275970459,6.593775050439477,6.561636199391671,6.593775050439477,175300
2015-02-12,6.583062171936035,6.593775292955898,6.566993001235969,6.566993001235969,67100
2015-02-13,6.583062171936035,6.609844463655964,6.5723495617459,6.583062171936035,81100
2015-02-17,6.374160289764404,6.583061531872966,6.374160289764404,6.577704971883847,504200
2015-02-18,6.459863185882568,6.465219234601563,6.3741597655934035,6.3741597655934035,242800
2015-02-19,6.518786430358887,6.540212166341446,6.465221834987571,6.465221834987571,118800
2015-02-20,6.508073329925537,6.566994487207938,6.508073329925537,6.540212189427741,163400
2015-02-23,6.508073329925537,6.545568751149749,6.497360717311364,6.5241430150915605,144600
2015-02-24,6.545565605163574,6.55092165348147,6.508070201960726,6.508070201960726,111000
2015-02-25,6.593773365020752,6.604485972078658,6.577703688189526,6.583060247133268,191200
2015-02-26,6.524141788482666,6.588418984572428,6.51878522776775,6.588418984572428,100900
2015-02-27,6.593773365020752,6.593773365020751,6.534852238298748,6.540208797242489,86800
2015-03-02,6.583062171936035,6.5991313426361025,6.566993001235969,6.583062171936035,100000
2015-03-03,6.620555877685547,6.620555877685547,6.572348374295176,6.577704423007683,97000
2015-03-04,6.663406848907471,6.66340684890747,6.615199349014739,6.615199349014739,111700
2015-03-05,6.636624336242676,6.65269350108533,6.620554660570482,6.641980383970534,69000
2015-03-06,6.524141788482666,6.625913887917353,6.51878522776775,6.6205573272024365,144300
2015-03-09,6.5723490715026855,6.572349071502685,6.534853661559743,6.545566781780495,125500
2015-03-10,6.618119239807129,6.639659070397264,6.585809237146893,6.591194323181944,96700
2015-03-11,6.585813045501709,6.612737977696679,6.569658291604873,6.612737977696679,53800
2015-03-12,6.585813045501709,6.618123066845747,6.585813045501709,6.596583223799844,99800
2015-03-13,6.5804243087768555,6.612733796139647,6.558884479351646,6.607349223945877,85600
2015-03-16,6.531963348388672,6.591197785237169,6.531963348388673,6.580428121060324,110600
2015-03-17,6.575040817260742,6.575040817260742,6.531961147964944,6.537346235014461,77900
2015-03-18,6.666584491729736,6.671969578172477,6.553500244182742,6.569654989960853,163600
2015-03-19,6.6073503494262695,6.661199675386837,6.596580176104078,6.655814588725741,71000
2015-03-20,6.650432109832764,6.650432109832763,6.618122093241909,6.634276844762191,116700
2015-03-23,6.650432109832764,6.666586861353044,6.634276844762191,6.655816684639329,71100
2015-03-24,6.671966552734375,6.677351123185345,6.628886907827364,6.65042673028087,90400
2015-03-25,6.634274482727051,6.677354147143452,6.634274482727051,6.6558143149352516,79600
2015-03-26,6.634274482727051,6.6558143149352516,6.596579904750228,6.6396595691666285,72200
2015-03-27,6.688127517700195,6.688127517700195,6.645047832686857,6.650432921701113,47800
2015-03-30,6.671966552734375,6.704276029639696,6.661196384732684,6.704276029639696,63000
2015-03-31,6.720437526702881,6.731207705535927,6.655817994355783,6.671973262605352,156200
2015-04-01,6.752744674682617,6.758129761806449,6.70427991766848,6.752744674682617,89600
2015-04-02,6.6773552894592285,6.715050387434777,6.6719707156486034,6.704280212713136,144900
2015-04-06,6.6773552894592285,6.715050387434777,6.666585628287783,6.715050387434777,87500
2015-04-07,6.715054988861084,6.763519781218107,6.671975287554963,6.677359865055316,138800
2015-04-08,6.741976261138916,6.77428576275828,6.725820996778965,6.725820996778965,90300
2015-04-09,6.733854293823242,6.771746109206064,6.706789375131526,6.760919728745191,99100
2015-04-10,6.723031520843506,6.760922837418527,6.723031520843506,6.755509644699104,81500
2015-04-13,6.685139179229736,6.750095933211524,6.679725987340324,6.723030489994848,105800
2015-04-14,6.760919570922852,6.771745951131001,6.695962838364619,6.695962838364619,94400
2015-04-15,6.760919570922852,6.787985005213003,6.744680516840849,6.782571815108929,87800
2015-04-16,6.777161121368408,6.777161121368408,6.739269295798972,6.777161121368408,76700
2015-04-17,6.782574653625488,6.793401038364495,6.755509208008411,6.766335592747417,70500
2015-04-20,6.777161121368408,6.82046562239316,6.771747929682721,6.793400180195097,92500
2015-04-21,6.782574653625488,6.793401038364495,6.7717487851169205,6.787987845994992,63800
2015-04-22,6.760919570922852,6.815050439503155,6.744680516840849,6.777159141235075,139400
2015-04-23,6.760919570922852,6.7988113854211525,6.750093706944924,6.793398195317078,165700
2015-04-24,6.755509853363037,6.777162624909541,6.73385759804702,6.750097176706898,70000
2015-04-27,6.787985801696777,6.793398992436021,6.7663335549700845,6.7825726109575335,73400
2015-04-28,6.766332149505615,6.793397581349672,6.755505770275922,6.777158528735308,70700
2015-04-29,6.777161121368408,6.782573796823723,6.739269295798972,6.750095679170346,139200
2015-04-30,6.8367018699646,6.8367018699646,6.7555055767583685,6.766331955677931,167000
2015-05-01,6.739266395568848,6.836701739058615,6.733853206212716,6.831288549702483,183700
2015-05-04,6.755509853363037,6.78257530156568,6.744683983820273,6.744683983820273,107200
2015-05-05,6.733854293823242,6.771746109206064,6.695962994670653,6.760919728745191,110300
2015-05-06,6.647248268127441,6.717618223694589,6.631009206452089,6.717618223694589,179900
2015-05-07,6.63908052444458,6.660847981155135,6.600987604945385,6.600987604945385,199000
2015-05-08,6.666290283203125,6.709825198636485,6.6554062948562205,6.6554062948562205,124300
2015-05-11,6.633643627166748,6.666295096807335,6.611876153732192,6.655411100601305,230400
2015-05-12,6.688060760498047,6.75336316313133,6.59554889368989,6.622758357864765,496100
2015-05-13,6.666290283203125,6.720709186983389,6.660848289029673,6.688057740919805,199800
2015-05-14,6.688060760498047,6.709828228042475,6.6554092996927245,6.671735289584068,98900
2015-05-15,6.737037658691406,6.747921132920778,6.698944720422563,6.709828194651935,135200
2015-05-18,6.6717400550842285,6.726158503326704,6.655414053531525,6.726158503326704,122000
2015-05-19,6.6554107666015625,6.688062234603545,6.63908529208931,6.6554107666015625,113500
2015-05-20,6.644524574279785,6.666292037725512,6.639082578674037,6.6499665698855335,80800
2015-05-21,6.644524574279785,6.666292037725512,6.6336405830682885,6.6608500421197645,89500
2015-05-22,6.633643627166748,6.649969621475794,6.6173181518352076,6.639085625269764,138700
2015-05-26,6.59555196762085,6.6336449238329065,6.535691533719389,6.6336449238329065,538900
2015-05-27,6.5846662521362305,6.6282011927307325,6.56289878183898,6.606433722433482,266900
2015-05-28,6.590105056762695,6.611872518228527,6.57922158551839,6.595547051873458,93900
2015-05-29,6.633643627166748,6.633643627166749,6.595550678400651,6.595550678400651,59800
2015-06-01,6.63908052444458,6.660847981155135,6.633638530522665,6.6554059872332205,96800
2015-06-02,6.617317199707031,6.63908467000959,6.611875202387034,6.633642672689593,99000
2015-06-03,6.59555196762085,6.628203443643759,6.58466848826495,6.6118774461435015,169900
2015-06-04,6.579220771789551,6.606430225000834,6.568336782914176,6.595546236125459,107300
2015-06-05,6.519361972808838,6.568338900584159,6.513920495593942,6.568338900584159,179500
2015-06-08,6.432291507720947,6.5302453541052525,6.426850031015253,6.5302453541052525,232700
2015-06-09,6.342002868652344,6.413138424118695,6.342002868652344,6.413138424118695,470400
2015-06-10,6.314641952514648,6.385777496638905,6.298226218284983,6.320114037873464,354900
2015-06-11,6.385779857635498,6.385779857635499,6.336532114891491,6.336532114891491,97600
2015-06-12,6.41860818862915,6.440496527416546,6.374832554747797,6.385776724141494,110200
2015-06-15,6.440497398376465,6.456913132840222,6.418609056629069,6.418609056629069,92700
2015-06-16,6.440497398376465,6.451441047403373,6.4076654076021615,6.440497398376465,100100
2015-06-17,6.435029983520508,6.445973640490384,6.407670058325066,6.445973640490384,90400
2015-06-18,6.41860818862915,6.467855907207354,6.4076645410821715,6.41313662577902,158100
2015-06-19,6.495219707489014,6.50069179547039,6.418612041290848,6.435028305234975,120200
2015-06-22,6.478801727294922,6.500689549812262,6.462385990868629,6.500689549812262,94100
2015-06-23,6.440497398376465,6.506160858078283,6.440497398376465,6.46785678186713,158600
2015-06-24,6.445970058441162,6.473329968432602,6.440498493920377,6.440498493920377,71700
2015-06-25,6.380306720733643,6.445970192975438,6.374834634251771,6.424082368894839,194100
2015-06-26,6.363894462585449,6.385782298633192,6.363894462585449,6.374838119685733,93100
2015-06-29,6.2872843742370605,6.391251947141625,6.2708686339325945,6.380307772373997,200400
2015-06-30,6.281817436218262,6.314649465587417,6.2708737743268115,6.292761619957115,136900
2015-07-01,6.325591087341309,6.336534744800368,6.298231160922872,6.320118997688183,108900
2015-07-02,6.331057548522949,6.347473804240992,6.298226080780405,6.320113899891025,214500
2015-07-06,6.342002868652344,6.352946519268086,6.314642959342691,6.314642959342691,77500
2015-07-07,6.456914901733398,6.456914901733398,6.374835163235018,6.380307250170964,134900
2015-07-08,6.51710844039917,6.522580529138609,6.4405012854354515,6.451444941067224,102000
2015-07-09,6.47034215927124,6.519860166949514,6.453835806904616,6.519860166949514,62600
2015-07-10,6.453830242156982,6.475838693002593,6.442826541444526,6.453830242156982,69900
2015-07-13,6.47034215927124,6.481345869471523,6.4373299792487915,6.47034215927124,47200
2015-07-14,6.464836597442627,6.464836597442627,6.431824435008589,6.459334482918534,104800
2015-07-15,6.448329448699951,6.453831037378895,6.431823108531882,6.442827335310595,109600
2015-07-16,6.4593377113342285,6.470341945882397,6.442831884222758,6.4593377113342285,68300
2015-07-17,6.448329448699951,6.4758394909363215,6.426321519852937,6.4758394909363215,55700
2015-07-20,6.382310390472412,6.464840053612938,6.382310390472412,6.448334225926993,169100
2015-07-21,6.4043169021606445,6.415320609918073,6.3933126696925315,6.3933126696925315,92400
2015-07-22,6.415318489074707,6.420820603489816,6.387808441709669,6.404314784954998,82100
2015-07-23,6.39331579208374,6.420825861978807,6.360304127978412,6.420825861978807,137800
2015-07-24,6.448329448699951,6.448329448699951,6.387807250837854,6.415317293074224,98900
2015-07-27,6.4208221435546875,6.437327966048505,6.4153200278198685,6.431825850313687,80600
2015-07-28,6.431827068328857,6.4428313018824,6.415321242709279,6.4318270683288565,70300
2015-07-29,6.464836597442627,6.464836597442627,6.437326549532682,6.4538323683944405,75900
2015-07-30,6.4593377113342285,6.475844063156481,6.4593377113342285,6.475844063156481,66800
2015-07-31,6.519864082336426,6.519864082336425,6.486851882489094,6.486851882489094,63800
2015-08-03,6.552871227264404,6.563875461176311,6.525361167195394,6.558373344220358,117900
2015-08-04,6.563873291015625,6.574876996578712,6.536363240042042,6.547366945605128,107000
2015-08-05,6.503352165222168,6.574878099871614,6.497850573872723,6.574878099871614,89200
2015-08-06,6.525360584259033,6.541866933652314,6.48134470196503,6.492348934893884,65900
2015-08-07,6.596884250640869,6.596884250640869,6.558370498084518,6.569374202510393,121200
2015-08-10,6.5858845710754395,6.5913861642953275,6.563876624063351,6.5858845710754395,74400
2015-08-11,6.621842861175537,6.621842861175537,6.58311827602958,6.58311827602958,55400
2015-08-12,6.649498462677002,6.655030090180173,6.61630605978125,6.63843415251997,63800
2015-08-13,6.649498462677002,6.6605622452586895,6.627369842362937,6.63843415251997,100900
2015-08-14,6.60524320602417,6.6660958701546535,6.5831151084063935,6.6660958701546535,193000
2015-08-17,6.599710941314697,6.610774725269684,6.588646629784299,6.599710941314697,40100
2015-08-18,6.577584743499756,6.610776632516174,6.577584743499755,6.605244475154916,96600
2015-08-19,6.627371788024902,6.627371788024903,6.577583960427597,6.577583960427597,54900
2015-08-20,6.6329026222229,6.643966933422128,6.610774527399841,6.610774527399841,51600
2015-08-21,6.627371788024902,6.6550320439626285,6.621840158897759,6.632903944727548,167800
2015-08-24,6.516730308532715,6.627370788013451,6.50013436850446,6.62183915972098,183500
2015-08-25,6.538859844207764,6.572052259148269,6.52226390052528,6.533328214697295,121900
2015-08-26,6.4890666007995605,6.560983006054411,6.472470669610023,6.560983006054411,123700
2015-08-27,6.527794361114502,6.544390300483896,6.4890697991520465,6.516730049817971,70900
2015-08-28,6.533328056335449,6.583115886176089,6.50566779915141,6.555456156567575,68500
2015-08-31,6.538859844207764,6.577584416234276,6.527796057611288,6.560987944976255,60700
2015-09-01,6.538859844207764,6.577584416234276,6.527796057611288,6.577584416234276,82000
2015-09-02,6.566519737243652,6.577584050800962,6.538859480925885,6.555455951261851,135800
2015-09-03,6.610778331756592,6.61631049053984,6.5720542754252484,6.577586434208498,53800
2015-09-04,6.610778331756592,6.632906439313888,6.588650224199296,6.610778331756592,121600
2015-09-08,6.621842861175537,6.655034759785538,6.594182593950058,6.616310702215298,118400
2015-09-09,6.624622344970703,6.6357470705045705,6.613498149892945,6.6357470705045705,83900
2015-09-10,6.624622344970703,6.6468712655823285,6.602373424359078,6.641308902815394,108600
2015-09-11,6.635740756988525,6.652427298956956,6.6023671425960595,6.624616042039169,113700
2015-09-14,6.59124755859375,6.657994303510287,6.59124755859375,6.64686958079621,89600
2015-09-15,6.563437461853027,6.596810575081162,6.557875099496314,6.596810575081162,102700
2015-09-16,6.535624980926514,6.580122810700599,6.513376066039471,6.563436257149311,151100
2015-09-17,6.619057655334473,6.646868928936233,6.524499643362044,6.552310916963804,169900
2015-09-18,6.624622344970703,6.6913691068055785,6.580124503747452,6.580124503747452,147600
2015-09-21,6.646869659423828,6.657994382269503,6.62462074418846,6.652432020846665,82600
2015-09-22,6.65799617767334,6.680245098908381,6.6357472564383,6.641309088904967,66400
2015-09-23,6.652432918548584,6.674681836786296,6.635746362484313,6.669119474612854,56000
2015-09-24,6.674681663513184,6.680244025542228,6.652432745853048,6.663556939455097,86400
2015-09-25,6.663554668426514,6.6802417488264645,6.646868118482421,6.674679388693148,57200
2015-09-28,6.663554668426514,6.663554668426514,6.635743928671646,6.657992838749055,90100
2015-09-29,6.713615417480469,6.72474013868957,6.652431042198123,6.669117593555871,108300
2015-09-30,6.685804843902588,6.71917794745934,6.646868849145155,6.680242483157824,197100
2015-10-01,6.680238723754883,6.708049981371591,6.652427466138174,6.680238723754882,89200
2015-10-02,6.730307102203369,6.741431300564492,6.663559790211565,6.685809247846344,153200
2015-10-05,6.741426467895508,6.741426467895507,6.7191775566663825,6.741426467895507,97000
2015-10-06,6.791488170623779,6.791488170623779,6.735865614875403,6.746990338207479,123300
2015-10-07,6.799880504608154,6.816656376477731,6.771920362628626,6.816656376477731,90600
2015-10-08,6.766323566436768,6.805467415180593,6.766323566436767,6.7998752844186345,70300
2015-10-09,6.788691997528076,6.794283595358607,6.771915604151554,6.788691997528076,44400
2015-10-12,6.811059474945068,6.8334274644648,6.78309935472167,6.805467344241402,43900
2015-10-13,6.816649913787842,6.822242043541064,6.805466187576243,6.811058317329466,38800
2015-10-14,6.799880504608154,6.833432781642659,6.799880504608154,6.827840646587683,50000
2015-10-15,6.788691997528076,6.816651586565661,6.771915604151554,6.81105998873513,58300
2015-10-16,6.783100605010986,6.811060730388112,6.783100605010986,6.788692736745419,94200
2015-10-19,6.833430767059326,6.850206633983161,6.771918366179941,6.771918366179941,137800
2015-10-20,6.86138916015625,6.872572890836584,6.822244769537433,6.82783690152513,148200
2015-10-21,6.911718368530273,6.922902635127685,6.866982368730999,6.866982368730999,152100
2015-10-22,6.906124114990234,6.9284921062954306,6.900531983840191,6.917307843995343,134000
2015-10-23,6.911718368530273,6.922902635127685,6.883758768627115,6.900534635228047,65000
2015-10-26,6.894937992095947,6.917305977365158,6.889345862454936,6.917305977365158,74800
2015-10-27,6.894937992095947,6.900530121736959,6.866977877185725,6.894937992095947,72200
2015-10-28,6.86138916015625,6.917308880148037,6.855797028168554,6.900533017480007,146400
2015-10-29,6.906124114990234,6.911715712845299,6.839019607779668,6.861388132379842,85200
2015-10-30,6.934085369110107,6.934085369110107,6.8949415082508345,6.9173095049268625,102100
2015-11-02,6.928493022918701,6.934084621513522,6.917308759138963,6.934084621513522,119800
2015-11-03,6.9228997230529785,6.93408345165084,6.900531732562297,6.93408345165084,127300
2015-11-04,6.911718368530273,6.928494768426391,6.900534635228047,6.91731050182898,109800
2015-11-05,6.883758544921875,6.911718143916416,6.878166411804901,6.911718143916416,110200
2015-11-06,6.811059474945068,6.86697918209693,6.788691485425336,6.86697918209693,169400
2015-11-09,6.746407985687256,6.791383996032664,6.712675709850032,6.791383996032664,118600
2015-11-10,6.752026081085205,6.768891940834314,6.723915957399349,6.75764821305358,251700
2015-11-11,6.76889181137085,6.774513943231693,6.723915828796106,6.752025951944322,63100
2015-11-12,6.780137538909912,6.802625535052394,6.76327113968596,6.768893272760611,46800
2015-11-13,6.8307390213012695,6.830739021301269,6.768897130701613,6.797007275940157,80600
2015-11-16,6.825115203857422,6.841981071058649,6.808248800499943,6.8194930694049285,59200
2015-11-17,6.825115203857422,6.841981071058649,6.797005067751208,6.802627202203701,110700
2015-11-18,6.8307390213012695,6.836361157580263,6.808251012341719,6.808251012341719,85500
2015-11-19,6.8532233238220215,6.858845457060388,6.819491596704088,6.836357460263055,60600
2015-11-20,6.825115203857422,6.841981071058649,6.808248800499943,6.8194930694049285,94600
2015-11-23,6.870094299316406,6.881338037125819,6.8363620135751795,6.8363620135751795,109200
2015-11-24,6.864467620849609,6.886955617747027,6.84760175721558,6.886955617747027,68900
2015-11-25,6.875710487365723,6.89257688503682,6.858844625850697,6.864466758407729,82200
2015-11-27,6.875710487365723,6.920687011665911,6.858844625850697,6.898199017593853,80300
2015-11-30,6.91506814956665,6.91506814956665,6.881335874426964,6.909446014350649,93600
2015-12-01,6.971287727355957,6.971287727355956,6.903823714838406,6.93193385409313,138600
2015-12-02,6.960043907165527,6.971287641034405,6.943178038284058,6.948799637140344,90300
2015-12-03,6.85884952545166,6.948801565996896,6.85884952545166,6.943179965580159,174500
2015-12-04,6.898201942443848,6.915067811110032,6.858847534014352,6.858847534014352,125000
2015-12-07,6.920691967010498,6.948801577610523,6.881337547088844,6.898203956836604,105100
2015-12-08,6.982532024383545,7.005020028642577,6.9038237413987735,6.915068011606446,127800
2015-12-09,6.957102298736572,7.002314941640079,6.911889116855848,7.002314941640079,132000
2015-12-10,6.945796012878418,6.957099438445696,6.91188627515358,6.934493126288136,118000
2015-12-11,6.923190116882324,6.9740544570386005,6.917538403758954,6.957099856645518,146600
2015-12-14,6.821457862854004,6.928838200034093,6.821457862854005,6.928838200034093,165600
2015-12-15,6.844069004058838,6.861024146535476,6.810159797059816,6.810159797059816,135200
2015-12-16,6.872323989868164,6.894930297506801,6.82145966293701,6.82145966293701,169200
2015-12-17,6.940141201019287,6.945792911279192,6.889276886633662,6.906232017413375,200600
2015-12-18,6.934492111206055,6.979704728902878,6.928840399249722,6.962749593033881,136600
2015-12-21,6.945796012878418,6.968402325035978,6.945796012878418,6.957099438445696,154400
2015-12-22,6.979705810546875,6.985356984402051,6.945796072530811,6.951447785362989,142700
2015-12-23,7.0249176025390625,7.030568775724367,6.979704983195004,6.9910078685425505,157600
2015-12-24,7.002312660217285,7.024918974303678,6.968402919599176,7.013615547771961,67600
2015-12-28,7.01361608505249,7.013616085052489,6.974055167114986,6.985358055535523,130400
2015-12-29,7.058825969696045,7.064477681195451,7.0023104716326054,7.024916778653356,120400
2015-12-30,7.109694004058838,7.1153457185065,7.047526762066013,7.058829651984183,98200
2015-12-31,7.070132255554199,7.137951204077904,7.053177114190453,7.126647776502074,128500
2016-01-04,7.120998859405518,7.1209988594055185,7.036224742640415,7.05317935040253,129100
2016-01-05,7.171861171722412,7.171861171722412,7.120997359152066,7.137951963342181,183600
2016-01-06,7.2057695388793945,7.239679279741669,7.194466112266288,7.211421252185948,199100
2016-01-07,7.217075824737549,7.245333324511217,7.188817785986622,7.234030432397202,152800
2016-01-08,7.262282848358154,7.262282848358154,7.188812220080952,7.205766814613585,198900
2016-01-11,7.250982284545898,7.26793688576248,7.211421368714855,7.26793688576248,151800
2016-01-12,7.219743251800537,7.276547113100824,7.208382262851772,7.236784193501915,142800
2016-01-13,7.174295902252197,7.253821150099656,7.174295902252198,7.236779677311423,92100
2016-01-14,7.197021961212158,7.214062903258255,7.174300524576769,7.20270245580145,193100
2016-01-15,7.231100082397461,7.276543473742269,7.1970182160407274,7.219739640852382,204100
2016-01-19,7.134533882141113,7.270862420480518,7.128853390946607,7.270862420480518,219200
2016-01-20,7.117495059967041,7.174298909629759,7.055011258715377,7.174298909629759,210100
2016-01-21,7.1402153968811035,7.168617317358402,7.134535446162904,7.145895889320878,108200
2016-01-22,7.225420951843262,7.242461886954058,7.151576177401065,7.185658047622658,151000
2016-01-25,7.242459297180176,7.2822216454609165,7.231098316687755,7.259500226197441,107500
2016-01-26,7.2935872077941895,7.293587207794189,7.24814434071997,7.2708657742570795,153600
2016-01-27,7.248146057128906,7.3276708224799245,7.236785066809141,7.310629878722112,202700
2016-01-28,7.321987628936768,7.339028565153675,7.259503293272118,7.270864278564452,172900
2016-01-29,7.350387096405029,7.361748078741625,7.333346164621591,7.350387096405029,136300
2016-02-01,7.395832061767578,7.412872997186325,7.373110092247156,7.395832061767578,217100
2016-02-02,7.356067180633545,7.418551496585261,7.356067180633545,7.39583007489048,156500
2016-02-03,7.390148639678955,7.39582912980712,7.3617467307594895,7.3617467307594895,109200
2016-02-04,7.390148639678955,7.412870058470258,7.367427220887653,7.412870058470258,93400
2016-02-05,7.401512622833252,7.41855410137899,7.37879119316055,7.407193115681832,99700
2016-02-08,7.412871360778809,7.446953224092657,7.356067532960463,7.435592783561858,231400
2016-02-09,7.421436786651611,7.427145714843811,7.381475378172932,7.427145714843811,101400
2016-02-10,7.432851791381836,7.449978024954503,7.4157250133760195,7.449978024954503,111900
2016-02-11,7.541317462921143,7.541317462921142,7.3757624462479185,7.455685764254429,233300
2016-02-12,7.432851791381836,7.547027589254867,7.421433939377958,7.541318663252928,157500
2016-02-16,7.364346027374268,7.432852052941945,7.318675706617929,7.421434200536276,252200
2016-02-17,7.370059013366699,7.387185256976007,7.3243886674528955,7.387185256976007,140600
2016-02-18,7.455687999725342,7.472814235707104,7.392890893736835,7.404308747346827,84700
2016-02-19,7.4842329025268555,7.495650758208051,7.467106663438385,7.4842329025268555,116500
2016-02-22,7.392889976501465,7.489939542412564,7.392889976501465,7.489939542412564,162800
2016-02-23,7.421436786651611,7.461398195130292,7.398601618316172,7.4100189302672135,110300
2016-02-24,7.404309272766113,7.478523693197737,7.398600345556004,7.46139691156741,150500
2016-02-25,7.39860200881958,7.444272347900972,7.387184151832538,7.444272347900972,138000
2016-02-26,7.341512680053711,7.4100181781063155,7.341512680053712,7.387183012088781,109900
2016-02-29,7.392889976501465,7.398598902598155,7.34151073049757,7.370054816547863,94100
2016-03-01,7.438562870025635,7.455689654241282,7.4100187740995676,7.455689654241282,147900
2016-03-02,7.421436786651611,7.444271954987052,7.398601618316172,7.444271954987052,113100
2016-03-03,7.449978351593018,7.449978351593017,7.3985991041891825,7.438560499088532,203600
2016-03-04,7.427145481109619,7.449980648726431,7.421436553097081,7.427145481109619,140000
2016-03-07,7.461401462554932,7.478528254631528,7.404313788933729,7.421440036576731,171600
2016-03-08,7.472816467285156,7.472816467285156,7.438563440659557,7.438563440659557,159800
2016-03-09,7.45847225189209,7.487158793060188,7.4527348342284165,7.487158793060188,120500
2016-03-10,7.498631954193115,7.498631954193116,7.424047177226253,7.487157667740619,174200
2016-03-11,7.464207172393799,7.498630572558905,7.464207172393798,7.487156288220563,116400
2016-03-14,7.45847225189209,7.49863308123727,7.435523128387663,7.487158793060188,102000
2016-03-15,7.435523986816406,7.458473112970302,7.429786568490351,7.458473112970302,136400
2016-03-16,7.487157821655273,7.504369525262933,7.418310460074444,7.452733867289763,202800
2016-03-17,7.464207172393799,7.487156288220563,7.452732340905375,7.487156288220563,138400
2016-03-18,7.41831636428833,7.475688937693236,7.41831636428833,7.475688937693236,214000
2016-03-21,7.464207172393799,7.481418872476351,7.406834109251846,7.441258056567033,179200
2016-03-22,7.487157821655273,7.487157821655274,7.458471284209047,7.475682987816707,160700
2016-03-23,7.469943046569824,7.475679913980041,7.464205632009641,7.469943046569825,116600
2016-03-24,7.475686073303223,7.492898331165196,7.458474362591666,7.475686073303222,136400
2016-03-28,7.49289608001709,7.498632950430425,7.452734704222225,7.492896080017091,100200
2016-03-29,7.510107040405273,7.538793578226685,7.475683085589539,7.492895336572506,251300
2016-03-30,7.550264835357666,7.550264835357666,7.492892329887003,7.527315723739405,134800
2016-03-31,7.60190486907959,7.636328829987591,7.556006619302455,7.56748090817159,132700
2016-04-01,7.60190486907959,7.653540536866442,7.590430033060159,7.64206570084701,186800
2016-04-04,7.6248555183410645,7.6248555183410645,7.561745549068034,7.607643808021221,203800
2016-04-05,7.693696975708008,7.693696975708008,7.636324469820131,7.653536166871496,165500
2016-04-06,7.768285751342773,7.774023169049701,7.716650086280962,7.768285751342774,384700
2016-04-07,7.701988220214844,7.7711676909299685,7.701988220214844,7.7711676909299685,126600
2016-04-08,7.730808734893799,7.765398725449211,7.713514014510716,7.765398725449211,75000
2016-04-11,7.782698631286621,7.782698631286621,7.71351915387216,7.748108617684583,128500
2016-04-12,7.805755615234375,7.828815432643762,7.7826957978249895,7.7826957978249895,187500
2016-04-13,7.771162509918213,7.817282676103009,7.771162509918213,7.81151758660626,231800
2016-04-14,7.765402793884277,7.799992252772485,7.753872607728518,7.794227709484142,127000
2016-04-15,7.823054790496826,7.823054790496827,7.776935129445786,7.794230414682222,98600
2016-04-18,7.840351581573486,7.863411416527946,7.8057615542468834,7.851881224155799,114100
2016-04-19,7.782698631286621,7.8403484706934785,7.771168443489404,7.8403484706934785,140900
2016-04-20,7.805755615234375,7.840345616243162,7.788460889624689,7.817285798833776,112400
2016-04-21,7.74810791015625,7.828817567997823,7.74810791015625,7.80575774429874,133000
2016-04-22,7.788459777832031,7.811519591949659,7.748104690784181,7.78269468685529,158900
2016-04-25,7.765402793884277,7.788462616406262,7.748107514650637,7.7711673371726215,108300
2016-04-26,7.759637832641602,7.794227841907026,7.748107646289945,7.78269765555537,187500
2016-04-27,7.794229984283447,7.794229984283446,7.7596399655103685,7.782699794762522,108200
2016-04-28,7.776934623718262,7.817289736855959,7.765404984100127,7.811524642152046,123200
2016-04-29,7.805755615234375,7.817285798833776,7.771165614225589,7.799990523434675,111500
2016-05-02,7.771162509918213,7.83457739480406,7.771162509918213,7.828812305307311,144000
2016-05-03,7.828817844390869,7.828817844390869,7.79422838251586,7.811523113453364,103600
2016-05-04,7.851878643035889,7.851878643035889,7.805758988287721,7.805758988287721,135200
2016-05-05,7.851878643035889,7.869173376119039,7.834583909952739,7.846113548744955,100000
2016-05-06,7.93258810043335,7.93258810043335,7.846113337763595,7.846113337763595,172500
2016-05-09,7.96717643737793,7.972941530697403,7.915291697081792,7.961411893848016,99500
2016-05-10,7.9121479988098145,7.999031361946433,7.900563881824062,7.999031361946433,188700
2016-05-11,7.917944431304932,7.95269735263546,7.894775632955338,7.946905567338855,91000
2016-05-12,7.871607303619385,7.917944903079504,7.871607303619385,7.9063602270205955,92900
2016-05-13,7.888981342315674,7.964280056408226,7.860020213451217,7.912150134929721,144700
2016-05-16,7.854228496551514,7.9063578660868705,7.854228496551513,7.9063578660868705,79500
2016-05-17,7.819476127624512,7.877398393969391,7.819476127624511,7.848437260796951,153600
2016-05-18,7.813686847686768,7.86581679731593,7.7963103819396755,7.860024457937604,194400
2016-05-19,7.674672603607178,7.813685408759825,7.657296141060044,7.80210128452433,369600
2016-05-20,7.680463790893555,7.749970183053369,7.674671453449977,7.71521671077961,166400
2016-05-23,7.721007823944092,7.77893008442003,7.721007823944091,7.726800160469208,120400
2016-05-24,7.726800441741943,7.773138030854441,7.709423983921666,7.726800441741943,149200
2016-05-25,7.703631401062012,7.726800194878039,7.66308559759325,7.66308559759325,138300
2016-05-26,7.773140907287598,7.784725032658584,7.738387426398961,7.749972104157786,118400
2016-05-27,7.755765914916992,7.802103529970511,7.721012427432881,7.802103529970511,85200
2016-05-31,7.639913558959961,7.744173363044762,7.62832944316575,7.732589247250552,234100
2016-06-01,7.7615532875061035,7.767345624189926,7.66308577343163,7.6920469044631155,131800
2016-06-02,7.784719467163086,7.807888253728938,7.7441742287697055,7.784719467163086,102600
2016-06-03,7.836854457855225,7.84264679635034,7.796309193165023,7.813685656262566,154000
2016-06-06,7.8310627937316895,7.871608059053462,7.819478116561005,7.871608059053462,128200
2016-06-07,7.883190155029297,7.883190155029298,7.836852563047563,7.854229574331464,118500
2016-06-08,7.906355857849121,7.906355857849122,7.848434166726252,7.883187070922483,98100
2016-06-09,7.874353885650635,7.920913214735573,7.8452541662148025,7.903453605086467,148000
2016-06-10,7.885992050170898,7.93255136777088,7.87435194325548,7.87435194325548,61500
2016-06-13,7.897630214691162,7.938370026707581,7.885990664851292,7.885990664851292,98700
2016-06-14,7.909270763397217,7.950010022669005,7.90345071063531,7.944189969907098,83000
2016-06-15,7.926730632781982,7.961650395495031,7.9209105798246755,7.932550685739291,98800
2016-06-16,7.967466831207275,7.979106932648138,7.950007234076569,7.973286881927707,77600
2016-06-17,7.990744113922119,8.014024309913266,7.984924619954754,7.996564162919906,109900
2016-06-20,7.9732866287231445,7.996566275835,7.944186931075683,7.990746225299394,79000
2016-06-21,8.002389907836914,8.002389907836914,7.950010539635232,7.9732901971658885,150500
2016-06-22,8.048946380615234,8.048946380615234,8.014027184165494,8.0256667313052,102000
2016-06-23,8.019845008850098,8.048944703180796,8.014025514008363,8.03730515846682,117100
2016-06-24,8.06640625,8.08386640384243,8.002387351003005,8.002387351003005,72100
2016-06-27,8.13624382019043,8.13624382019043,8.078044982346059,8.112964174046573,131500
2016-06-28,8.14206314086914,8.147883190641203,8.118783496811385,8.147883190641203,113200
2016-06-29,8.13624382019043,8.159524021364831,8.130424324927374,8.159524021364831,130800
2016-06-30,8.124600410461426,8.159520140584178,8.124600410461426,8.136239950482157,118500
2016-07-01,8.147886276245117,8.188625530016518,8.136246172292886,8.153706328221233,124400
2016-07-05,8.112966537475586,8.176985999293933,8.095506936539085,8.136246190401156,145600
2016-07-06,8.17698860168457,8.194448208177727,8.107149620681058,8.107149620681058,158800
2016-07-07,8.214991569519043,8.232532320415876,8.150674553546619,8.150674553546619,123200
2016-07-08,8.214991569519043,8.232532320415876,8.209144466683291,8.232532320415876,124000
2016-07-11,8.191601753234863,8.232530348058571,8.191601753234863,8.203295398494372,121300
2016-07-12,8.133133888244629,8.209144553078087,8.133133888244629,8.185756699099363,243200
2016-07-13,8.016192436218262,8.162366623196998,8.016192436218262,8.13897877558481,310800
2016-07-14,7.834939956665039,7.998655526078849,7.817399201945894,7.998655526078849,412300
2016-07-15,7.957723140716553,7.969417344212936,7.834936792056093,7.840783893804284,203300
2016-07-18,8.109747886657715,8.11559499089057,8.004502240908511,8.004502240908511,134600
2016-07-19,8.115591049194336,8.162366745117394,8.062968251878326,8.162366745117394,102500
2016-07-20,8.138978004455566,8.138978004455566,8.098049414414596,8.127283802952308,132000
2016-07-21,8.17405891418457,8.17405891418457,8.127283226708478,8.127283226708478,70400
2016-07-22,8.156522750854492,8.174063504105009,8.133134893983637,8.133134893983637,105100
2016-07-25,8.098052024841309,8.17990923131012,8.098052024841309,8.138980628075714,124000
2016-07-26,8.14482593536377,8.14482593536377,8.109743884888493,8.138978834016179,73000
2016-07-27,8.179905891418457,8.191600091916577,8.162365148281445,8.179905891418457,99100
2016-07-28,8.185755729675293,8.191602831880118,8.156520776261525,8.156520776261525,66800
2016-07-29,8.138978004455566,8.214988641396097,8.127283802952308,8.185753695248168,108300
2016-08-01,8.127281188964844,8.162363224580925,8.115587548832842,8.121434647703863,117000
2016-08-02,8.115591049194336,8.133131795762912,8.06881535327128,8.109743947801384,130000
2016-08-03,8.191601753234863,8.197448854669759,8.115591107412058,8.127284752671567,122200
2016-08-04,8.127281188964844,8.197445260197007,8.103893351090802,8.185751062454965,122700
2016-08-05,8.127281188964844,8.150669026838886,8.103893351090802,8.109740449961823,65600
2016-08-08,8.150676727294922,8.150676727294922,8.0980544605703,8.127288867324902,89100
2016-08-09,8.094863891601562,8.165356109267163,8.094863891601562,8.135984772073257,103300
2016-08-10,8.077244758605957,8.1536115035504,8.07137026432809,8.118365098105807,101200
2016-08-11,8.006749153137207,8.118361696538335,8.006749153137207,8.071366882451295,186600
2016-08-12,8.065492630004883,8.071367121995701,8.018497814523117,8.018497814523117,60500
2016-08-15,8.047868728637695,8.083115116043615,8.047868728637695,8.07724062477224,121700
2016-08-16,8.000875473022461,8.053744784289652,7.989127048419991,8.041995799464752,125600
2016-08-17,8.059619903564453,8.065493836211337,8.000876095315828,8.024373506570782,97200
2016-08-18,8.100744247436523,8.135990661896153,8.059623897419248,8.10661874321692,177600
2016-08-19,8.10661792755127,8.130115348085859,8.077246011827357,8.11249242274059,68300
2016-08-22,8.130111694335938,8.14186011921203,8.106614284361308,8.135986186885205,99600
2016-08-23,8.10661792755127,8.141863778241806,8.10661792755127,8.118366357707217,92300
2016-08-24,8.10661792755127,8.13598984327518,8.10661792755127,8.11249242274059,42900
2016-08-25,8.10661792755127,8.141863778241806,8.10661792755127,8.118366357707217,72300
2016-08-26,8.006749153137207,8.118361696538335,8.006749153137207,8.106613273127762,159000
2016-08-29,8.059619903564453,8.077242821950051,8.036122492309499,8.036122492309499,179700
2016-08-30,8.03024673461914,8.07136705778295,8.03024673461914,8.07136705778295,94300
2016-08-31,8.094863891601562,8.094863891601562,8.053743571352216,8.059618062879936,105800
2016-09-01,8.083118438720703,8.100741359556647,8.05374653051243,8.083118438720703,118000
2016-09-02,8.100744247436523,8.12424167033536,8.083121320318085,8.100744247436523,123200
2016-09-06,8.147733688354492,8.17123109566609,8.10661336561479,8.1183617891594,151900
2016-09-07,8.147733688354492,8.177105587549585,8.124236281042894,8.153608180237987,125800
2016-09-08,8.144782066345215,8.168390107464935,8.132977764355305,8.138879915350259,166200
2016-09-09,8.009039878845215,8.11527640462104,7.9795302331167415,8.10347209604132,144900
2016-09-12,7.967723846435547,8.014939942718936,7.938213645543362,7.973625999186037,235400
2016-09-13,7.967723846435547,7.997234047327732,7.914605597401668,7.955919540934566,148000
2016-09-14,7.979528903961182,8.014940698080949,7.944116546981096,7.967724597347713,145600
2016-09-15,7.890998840332031,7.967725150061048,7.814272530603016,7.967725150061048,262300
2016-09-16,7.88509464263916,7.914604840709964,7.849682855242367,7.914604840709964,72500
2016-09-19,7.9087018966674805,7.90870189666748,7.867387961221028,7.867387961221028,74200
2016-09-20,7.896899700164795,7.938213643688038,7.890997547415684,7.914605595551861,95100
2016-09-21,7.938210487365723,7.938210487365723,7.890994409867015,7.932308336963374,101200
2016-09-22,8.032649040222168,8.044453350428785,7.955922712460632,7.973629177770557,85100
2016-09-23,7.9972357749938965,8.026745982261257,7.997235774993896,8.026745982261257,55300
2016-09-26,8.026745796203613,8.032647387231979,8.014941488426134,8.032647387231979,58500
2016-09-27,8.056255340576172,8.068059648208079,8.038549441988678,8.044451595804631,70700
2016-09-28,8.132981300354004,8.132981300354004,8.068059299763478,8.068059299763478,122000
2016-09-29,8.038546562194824,8.121174997435594,8.032644410493305,8.091664801788164,118000
2016-09-30,8.062154769897461,8.085762814322893,8.03854672547203,8.044448877293432,72300
2016-10-03,7.991331100463867,8.079861131482762,7.991331100463867,8.07395954217899,93500
2016-10-04,7.955916404724121,7.991328744407305,7.873288550230101,7.973622855995735,180800
2016-10-05,7.932314395904541,7.955922452686441,7.896902592161927,7.955922452686441,100900
2016-10-06,7.88509464263916,7.9559187802929605,7.87919305331317,7.908702688523761,143100
2016-10-07,7.88509464263916,7.920506992896167,7.85558500742857,7.908702688523761,71200
2016-10-10,7.914606094360352,7.914606094360352,7.879194301354434,7.885095891615219,91100
2016-10-11,7.864194869995117,7.929433084234226,7.864194869995117,7.929433084234226,101600
2016-10-12,7.739649772644043,7.881988021442544,7.739649772644042,7.858264979976128,174000
2016-10-13,7.615103721618652,7.751511069690331,7.567657638323989,7.751511069690331,421600
2016-10-14,7.5024189949035645,7.626965107364821,7.496488658578316,7.609172967185196,303900
2016-10-17,7.425318717956543,7.532072112929071,7.41938781667977,7.508349073423856,296000
2016-10-18,7.567656993865967,7.567656993865968,7.431249091808794,7.4431108944232784,242300
2016-10-19,7.668478012084961,7.709993178979219,7.561724079383465,7.56765497911171,169600
2016-10-20,7.70999813079834,7.7515133243561225,7.632898081618105,7.698136323723491,137200
2016-10-21,7.70999813079834,7.757444227893546,7.69220598578816,7.69220598578816,119600
2016-10-24,7.70999813079834,7.739652082883366,7.709998130798339,7.709998130798339,69800
2016-10-25,7.739649772644043,7.745580674411127,7.69813402587637,7.70999582941054,95400
2016-10-26,7.668478012084961,7.739647112018716,7.668478012084961,7.692201045396213,133500
2016-10-27,7.585449695587158,7.644757581860853,7.573588457693573,7.626964876617592,186500
2016-10-28,7.490557670593262,7.579518936071266,7.484626768734214,7.5676576979551005,132700
2016-10-31,7.514279365539551,7.520210266335522,7.47276419117141,7.496487228753466,151600
2016-11-01,7.567656993865967,7.567656993865968,7.466833934050367,7.478695171062973,126500
2016-11-02,7.585449695587158,7.6032418352284985,7.549864850702558,7.549864850702558,122100
2016-11-03,7.532074928283691,7.603244073401086,7.532074928283691,7.561728880149794,85600
2016-11-04,7.603238105773926,7.615099903451119,7.5261381176771085,7.532069016515704,181300
2016-11-07,7.621032238006592,7.644755272228486,7.5973092037846985,7.603239538138859,116700
2016-11-08,7.638824462890625,7.668478397420209,7.626962662838088,7.644755362916893,103000
2016-11-09,7.582199573516846,7.594120975104385,7.522590860166685,7.588159990075204,112500
2016-11-10,7.313957691192627,7.552391283472771,7.307996709267992,7.552391283472771,602200
2016-11-11,7.313957691192627,7.313957691192626,7.170896967354015,7.2722313861907075,456300
2016-11-14,7.009957790374756,7.182822369646392,6.980153434954653,7.16493998378265,807300
2016-11-15,7.194737911224365,7.218581262447888,6.896695736695166,6.992069141589257,434400
2016-11-16,7.367606163024902,7.367606163024903,7.212624584092085,7.242428362194524,375600
2016-11-17,7.212621212005615,7.337798954312171,7.164934507171724,7.313955601895225,253000
2016-11-18,7.153018474578857,7.242430978122759,7.105331730225998,7.212627189255348,255300
2016-11-21,7.278194427490234,7.278194427490234,7.147055630394994,7.153016614006297,231200
2016-11-22,7.254351615905762,7.343764103025623,7.236469232175936,7.343764103025623,287600
2016-11-23,7.206663608551025,7.248389352714179,7.158976881372955,7.242428369699263,239100
2016-11-25,7.236469268798828,7.266273052342463,7.188782532964135,7.248390668522136,154200
2016-11-28,7.224547386169434,7.272234122568909,7.182821633937577,7.272234122568909,198800
2016-11-29,7.153018474578857,7.224548591108145,7.153018474578857,7.1947442337699,280800
2016-11-30,7.194737911224365,7.194737911224365,7.093403526406811,7.123207857553798,357100
2016-12-01,7.051682472229004,7.153016924131862,7.0397610729602205,7.135134540993332,310600
2016-12-02,7.158974647521973,7.170896041361283,7.075522616764995,7.075522616764995,256800
2016-12-05,7.111293315887451,7.188784424122145,7.111293315887451,7.129175704412109,253900
2016-12-06,7.242430686950684,7.242430686950684,7.105331444565811,7.105331444565811,215900
2016-12-07,7.403375148773193,7.4510618994520135,7.254353910784153,7.254353910784153,331100
2016-12-08,7.370418548583984,7.388395018902252,7.274543278270971,7.322480913427477,288400
2016-12-09,7.316486835479736,7.394385617047814,7.274541557505215,7.370416805139294,350900
2016-12-12,7.238585948944092,7.304500019659443,7.202633027267133,7.304500019659443,314400
2016-12-13,7.304499626159668,7.304499626159668,7.2325932152180235,7.256562018865238,220700
2016-12-14,7.29850435256958,7.334457255062222,7.280527329862178,7.316480803815901,211300
2016-12-15,7.232596397399902,7.27454225083379,7.196643461841264,7.256565211592863,390100
2016-12-16,7.256561279296875,7.292514766834097,7.232592478092493,7.238584821258913,196100
2016-12-19,7.304499626159668,7.3164843137139535,7.262554362642381,7.274539050196666,159900
2016-12-20,7.268548965454102,7.328470707464887,7.232595463078403,7.250572499997019,299000
2016-12-21,7.322481155395508,7.3404576263078,7.280535294651218,7.280535294651218,176400
2016-12-22,7.346446990966797,7.346446990966797,7.286524683639825,7.32846995589182,125400
2016-12-23,7.280529975891113,7.346444606852043,7.262553518111445,7.346444606852043,191300
2016-12-27,7.232596397399902,7.4483162965981595,7.220612276034225,7.232596397399902,295100
2016-12-28,7.220609188079834,7.232593304320403,7.208624500377903,7.220609188079834,429700
2016-12-29,7.274539947509766,7.280531720564636,7.2325941073571105,7.238586451873408,303100
2016-12-30,7.322481155395508,7.3404576263078,7.262558823738925,7.262558823738925,341200
2017-01-03,7.358432292938232,7.3584322929382315,7.298510547436121,7.328471134456393,220100
2017-01-04,7.370418548583984,7.4183561837404906,7.340457383745745,7.4183561837404906,275600
2017-01-05,7.352437496185303,7.406366873531016,7.352437496185303,7.352437496185303,341200
2017-01-06,7.41235876083374,7.412358760833739,7.34045235733722,7.364421158502727,294300
2017-01-09,7.4962477684021,7.502240109894301,7.460294290910031,7.466286632402233,170900
2017-01-10,7.574151515960693,7.574151515960694,7.502245084755368,7.502245084755368,179800
2017-01-11,7.571135520935059,7.601251529631711,7.541020086653495,7.601251529631711,102800
2017-01-12,7.601253986358643,7.649439386080783,7.601253986358643,7.613300623496815,178900
2017-01-13,7.625348091125488,7.625348091125489,7.55909329790448,7.613302026183206,121500
2017-01-17,7.571135520935059,7.685576239099322,7.5651127787278,7.643413597157973,171200
2017-01-18,7.58318567276001,7.595231737178963,7.565116288923902,7.571139033925701,92200
2017-01-19,7.559089660644531,7.589205670132179,7.534996967937433,7.571135719790528,123400
2017-01-20,7.541025638580322,7.577164416090675,7.5229556754096345,7.565118348392395,171700
2017-01-23,7.601253986358643,7.601253986358643,7.547045268067415,7.547045268067415,152300
2017-01-24,7.577162742614746,7.619324831870166,7.565116677576934,7.607278766832354,122100
2017-01-25,7.577162742614746,7.583186062341345,7.553070038123737,7.571139422888148,163000
2017-01-26,7.553066730499268,7.589206058617409,7.547043413410388,7.58318274152853,164700
2017-01-27,7.613301753997803,7.619324499045932,7.559093027657108,7.571139092168729,142600
2017-01-30,7.589206695556641,7.619322134698267,7.583183377962243,7.619322134698267,148000
2017-01-31,7.577162742614746,7.631371471323363,7.571139422888148,7.607278766832354,193200
2017-02-01,7.589206695556641,7.601252756330255,7.577160060367845,7.595229438735857,126400
2017-02-02,7.565118789672852,7.583188179482033,7.522956114230703,7.522956114230703,314600
2017-02-03,7.559089660644531,7.601251729278176,7.54704302708343,7.589205670132179,198500
2017-02-06,7.601253986358643,7.625346686219713,7.571137967928486,7.571137967928486,300100
2017-02-07,7.661487579345703,7.67353364451528,7.613302169836611,7.613302169836611,199400
2017-02-08,7.715697765350342,7.715697765350341,7.679558414187814,7.691605056047156,248400
2017-02-09,7.688450336456299,7.7126659053370785,7.66423476757552,7.7126659053370785,170400
2017-02-10,7.579481601715088,7.700559462677274,7.579481601715087,7.688451387908665,316500
2017-02-13,7.615806579589844,7.64002215784987,7.573429461971029,7.58553696242858,277800
2017-02-14,7.615806579589844,7.646076196751109,7.597645040231056,7.621860618491082,254000
2017-02-15,7.567374229431152,7.627913454204536,7.567374229431152,7.597643841817844,270600
2017-02-16,7.555267810821533,7.579483967918682,7.537106270343635,7.579483967918682,192200
2017-02-17,7.585537910461426,7.585537910461425,7.543160787546361,7.567376368832826,188000
2017-02-21,7.585537910461426,7.585537910461425,7.549214827204227,7.573430408490692,197600
2017-02-22,7.603699684143066,7.615807185563985,7.579484103956256,7.579484103956256,156000
2017-02-23,7.6279120445251465,7.646073577662877,7.609749934042686,7.627912044525146,172500
2017-02-24,7.615806579589844,7.658183697208658,7.615806579589844,7.627914657392321,105000
2017-02-27,7.597642421722412,7.646073561550792,7.597642421722411,7.615803954821872,88200
2017-02-28,7.6279120445251465,7.633965504007904,7.603696474559928,7.603696474559928,102400
2017-03-01,7.585537910461426,7.615807531405756,7.573430408490692,7.603700029435023,254500
2017-03-02,7.579481601715088,7.59764313652322,7.555265452177868,7.591589099138915,198100
2017-03-03,7.585537910461426,7.591591950119291,7.555268289517094,7.585537910461425,140300
2017-03-06,7.579481601715088,7.603697173907525,7.573427564330783,7.5855350617546105,171200
2017-03-07,7.549213409423828,7.591590524380257,7.543159370902941,7.573428986162486,79200
2017-03-08,7.567374229431152,7.579482305323763,7.506835004657769,7.524997118496685,295700
2017-03-09,7.460878372192383,7.558247000155285,7.430450530863276,7.552161315816903,275400
2017-03-10,7.460878372192383,7.473049160506345,7.436536215201658,7.4426213191772375,123700
2017-03-13,7.460878372192383,7.473049160506345,7.4426213191772375,7.460878372192383,94700
2017-03-14,7.45479154586792,7.45479154586792,7.430449392606125,7.448705862461793,76200
2017-03-15,7.558248519897461,7.570419310658612,7.436537710471358,7.454794186794544,130400
2017-03-16,7.533905982971191,7.55824814364465,7.497392451779561,7.539991668230279,68900
2017-03-17,7.5460734367370605,7.564330484442226,7.515646184620384,7.515646184620384,55600
2017-03-20,7.619098663330078,7.62518376409544,7.552157331648626,7.552157331648626,146600
2017-03-21,7.637357711791992,7.649528497805336,7.613015559402613,7.619101242590631,120800
2017-03-22,7.655618667602539,7.6860465210123134,7.631276500947325,7.6373621877018865,166700
2017-03-23,7.6130170822143555,7.679957869584464,7.6130170822143555,7.679957869584464,119800
2017-03-24,7.606930255889893,7.643443776477762,7.6069302558898935,7.619101622873423,122700
2017-03-27,7.637357711791992,7.655614180993354,7.606929876214595,7.613015559402613,147300
2017-03-28,7.637357711791992,7.6616998641813705,7.631272028603974,7.6616998641813705,86800
2017-03-29,7.631270885467529,7.679955182953558,7.631270885467529,7.643442250020339,207200
2017-03-30,7.661700248718262,7.661700248718262,7.6251867281202514,7.637358095107162,104800
2017-03-31,7.655618667602539,7.667790041111662,7.631276500947325,7.655618667602539,83900
2017-04-03,7.679957389831543,7.686043073856703,7.6434444464061295,7.6434444464061295,88800
2017-04-04,7.661700248718262,7.667785932211717,7.6251867281202514,7.6251867281202514,242100
2017-04-05,7.686041355133057,7.7103835054276235,7.637357054543925,7.655613522174189,137000
2017-04-06,7.765155792236328,7.765155792236327,7.710385792735218,7.710385792735218,137200
2017-04-07,7.801670074462891,7.801670074462891,7.76515712211739,7.777327912778253,112500
2017-04-10,7.856438159942627,7.856438159942627,7.801668164470172,7.8260103201954,131100
2017-04-11,7.877843379974365,7.883959857939818,7.853378051412,7.883959857939818,69300
2017-04-12,7.871727466583252,7.890076318496177,7.8533786146703255,7.877843944987388,108800
2017-04-13,7.865612030029297,7.890077363586948,7.841146696471646,7.8717285092436,167900
2017-04-17,7.8594970703125,7.865612966955746,7.841147630483864,7.865612966955746,79700
2017-04-18,7.865612030029297,7.877844988457904,7.835030800556906,7.8533796549002535,95100
2017-04-19,7.853379726409912,7.865612101650339,7.847263247139915,7.853379726409912,82100
2017-04-20,7.82279634475708,7.853378151675332,7.816679866713539,7.82891282280062,127800
2017-04-21,7.810564041137695,7.865610594118685,7.810564041137694,7.853378221222728,94100
2017-04-24,7.792212963104248,7.828911240649657,7.779980592788668,7.810562393526619,104000
2017-04-25,7.737165451049805,7.779980203259012,7.724933081346677,7.773863726757797,202100
2017-04-26,7.792212963104248,7.792212963104249,7.743282315243259,7.743282315243259,103200
2017-04-27,7.7983317375183105,7.810564694737396,7.7738664063796445,7.7738664063796445,68800
2017-04-28,7.853379726409912,7.85949620567991,7.804449058849068,7.810565538119065,98300
2017-05-01,7.871727466583252,7.8839604233915255,7.847262136266189,7.847262136266189,148600
2017-05-02,7.9390058517456055,7.9390058517456055,7.865609871217071,7.865609871217071,124900
2017-05-03,7.9390058517456055,7.957355284352291,7.9267734799738845,7.945122329281167,103400
2017-05-04,7.932895183563232,7.945127563393433,7.920662220433244,7.926778701998238,70900
2017-05-05,7.951245307922363,7.969594172232064,7.926779961076136,7.9328964436126626,191700
2017-05-08,7.987939834594727,7.987939834594727,7.93289268445095,7.957358019703784,204400
2017-05-09,7.9111008644104,7.954129197833597,7.904953792145064,7.929541494989331,208400
2017-05-10,7.898808479309082,7.929542672766566,7.89266140613072,7.90495496627028,76000
2017-05-11,7.9111008644104,7.966423342364268,7.892660233831469,7.892660233831469,113600
2017-05-12,7.972574710845947,7.9910153513620665,7.935692843596315,7.935692843596315,50100
2017-05-15,7.991016387939453,7.997163464314676,7.9725757450312535,7.9725757450312535,130200
2017-05-16,7.984859466552734,8.015594224316656,7.960271777584946,7.960271777584946,148600
2017-05-17,8.009453773498535,8.052482704408275,7.997160211965204,7.997160211965204,130200
2017-05-18,7.898808479309082,8.015599938612146,7.874220772812796,8.003306378472585,163900
2017-05-19,7.984859466552734,7.984859466552734,7.929537019821025,7.941831157413292,107600
2017-05-22,8.015599250793457,8.015599250793457,7.972570914671511,7.984864473756161,98000
2017-05-23,8.046331405639648,8.077066172660897,8.021743709266035,8.021743709266035,125300
2017-05-24,8.089364051818848,8.089364051818848,8.040188632785444,8.040188632785444,132500
2017-05-25,8.052480697631836,8.083214886914448,8.040186552945125,8.064774256101463,113000
2017-05-26,8.009453773498535,8.083216901350221,7.9541312810554645,8.052482704408275,302400
2017-05-30,7.960278034210205,8.021747598051942,7.941837399544566,7.997159889758688,165000
2017-05-31,7.997159957885742,7.997159957885742,7.941837467200333,7.941837467200333,249400
2017-06-01,8.021747589111328,8.03404115013565,7.984865733603952,7.997159880845479,133600
2017-06-02,8.034038543701172,8.058626243990181,7.997157286376163,8.02789205829168,179500
2017-06-05,8.046331405639648,8.058624960717996,8.027890779913669,8.03403726434438,124800
2017-06-06,8.095510482788086,8.113951116906705,8.052482141105578,8.064775701778927,97800
2017-06-07,8.126246452331543,8.144687089147267,8.095511666827155,8.095511666827155,107700
2017-06-08,8.11080265045166,8.129334403046848,8.098447755979008,8.11080265045166,93300
2017-06-09,8.129335403442383,8.129335403442383,8.086094445694455,8.11080364856668,70900
2017-06-12,8.12315845489502,8.1355133516477,8.110804147256239,8.12933590327136,85700
2017-06-13,8.141692161560059,8.160223920674246,8.098450604808285,8.098450604808285,167300
2017-06-14,8.14786434173584,8.178750981927585,8.13551003912734,8.154041787596922,171500
2017-06-15,8.129335403442383,8.16022205431113,8.116981096563203,8.12315795544586,70200
2017-06-16,8.154040336608887,8.1725720817808,8.147862891847064,8.154040336608887,61200
2017-06-19,8.135515213012695,8.178756183312592,8.123160313433274,8.160224423057498,92700
2017-06-20,8.178751945495605,8.178751945495605,8.129333551012119,8.129333551012119,72500
2017-06-21,8.160223960876465,8.178755720081952,8.160223960876465,8.172578270642122,53700
2017-06-22,8.160223960876465,8.184933169521782,8.160223960876465,8.160223960876465,85300
2017-06-23,8.166398048400879,8.184929799977278,8.147865707710721,8.147865707710721,47900
2017-06-26,8.191105842590332,8.191105842590332,8.166396648353361,8.166396648353361,46100
2017-06-27,8.178751945495605,8.197284285262212,8.172574498906735,8.172574498906735,59500
2017-06-28,8.154040336608887,8.203458716476357,8.154040336608887,8.178749526542623,96500
2017-06-29,8.086089134216309,8.147861806263563,8.07991169027754,8.135507507499504,150200
2017-06-30,8.11698055267334,8.11698055267334,8.073739008709007,8.0799164562916,81500
2017-07-03,8.11080265045166,8.147866155642033,8.098447755979008,8.104625203215335,98400
2017-07-05,8.11080265045166,8.1416892975195,8.08609345062015,8.104625203215335,94100
2017-07-06,8.11080265045166,8.12315695581052,8.092270897856475,8.098447755979008,164500
2017-07-07,8.104620933532715,8.129330120346914,8.092266634682357,8.104620933532715,110900
2017-07-10,8.197282791137695,8.197282791137695,8.110800321997948,8.110800321997948,139700
2017-07-11,8.234346389770508,8.271410473902785,8.172573112587923,8.172573112587923,159000
2017-07-12,8.268488883972168,8.293319157809904,8.237451485675313,8.274696600431708,144800
2017-07-13,8.280906677246094,8.280906677246094,8.243660959872912,8.280906677246094,83500
2017-07-14,8.293319702148438,8.324357694482918,8.268489426680945,8.268489426680945,128600
2017-07-17,8.28711223602295,8.318149635078862,8.262281961577955,8.299527077245227,71300
2017-07-18,8.280906677246094,8.33677495730557,8.256076396330837,8.287114395475056,129400
2017-07-19,8.324355125427246,8.324355125427246,8.274694589818456,8.305732572574021,59700
2017-07-20,8.324355125427246,8.324355125427246,8.287110019720794,8.324355125427246,65300
2017-07-21,8.324355125427246,8.336770555329585,8.29952485762285,8.318147410476078,76600
2017-07-24,8.324355125427246,8.330562840378416,8.305732572574021,8.324355125427246,68500
2017-07-25,8.318145751953125,8.324353465666563,8.28090065367283,8.318145751953125,71800
2017-07-26,8.311944007873535,8.32435885133236,8.29332085468448,8.29332085468448,103400
2017-07-27,8.299532890319824,8.305740611279132,8.268494877524141,8.293325169360516,88900
2017-07-28,8.318145751953125,8.33056117938,8.28090065367283,8.28090065367283,59100
2017-07-31,8.34298038482666,8.34298038482666,8.30573526703752,8.311942984002535,106700
2017-08-01,8.36780834197998,8.40505404144887,8.342978073000824,8.342978073000824,109100
2017-08-02,8.380226135253906,8.411264128229016,8.336773300289039,8.380226135253906,138100
2017-08-03,8.374017715454102,8.392640864876471,8.355395158032158,8.386433148402348,63300
2017-08-04,8.355393409729004,8.380223678429525,8.311940587503171,8.355393409729004,147300
2017-08-07,8.34298038482666,8.38643381158129,8.336773259862118,8.336773259862118,185700
2017-08-08,8.330564498901367,8.361602487836251,8.324356782714311,8.336772215088425,86500
2017-08-09,8.277545928955078,8.358636658936296,8.277545928955078,8.327448191196702,81400
2017-08-10,8.221404075622559,8.283781593391982,8.215166145381085,8.265068397549332,143300
2017-08-11,8.265069007873535,8.28378220509804,8.059222053758551,8.121600171015983,208100
2017-08-14,8.265069007873535,8.302495997204357,8.252593146469323,8.29625806650225,79000
2017-08-15,8.227640151977539,8.283780325796613,8.215164888285344,8.265067132817482,98800
2017-08-16,8.296256065368652,8.302493994566111,8.233877963157395,8.258829085065564,108500
2017-08-17,8.296256065368652,8.31496925807936,8.271304943460484,8.290018136171192,105700
2017-08-18,8.283777236938477,8.302491017821286,8.258826123976188,8.277539904858997,84300
2017-08-21,8.308730125427246,8.314968053721191,8.258827888838859,8.265065817132802,116000
2017-08-22,8.308730125427246,8.32744391030908,8.283779007133052,8.283779007133052,115100
2017-08-23,8.327448844909668,8.33368618201809,8.29625977983981,8.31497298092895,56200
2017-08-24,8.3336820602417,8.339919989146827,8.296255676574226,8.327444726218216,74500
2017-08-25,8.327448844909668,8.339924114008449,8.29625977983981,8.31497298092895,32900
2017-08-28,8.283777236938477,8.308728349900765,8.283777236938477,8.296253090860349,92700
2017-08-29,8.358636856079102,8.358636856079102,8.302497255894611,8.302497255894611,95200
2017-08-30,8.308730125427246,8.34615710030933,8.302492792014887,8.32744391030908,76200
2017-08-31,8.302494049072266,8.346158363977802,8.302494049072266,8.308731383429004,135900
2017-09-01,8.290020942687988,8.346161134707575,8.283783011378729,8.32744793566167,113400
2017-09-05,8.339923858642578,8.35239972224129,8.296259525810926,8.302497457610281,131400
2017-09-06,8.358636856079102,8.383587987788397,8.321210455956107,8.321210455956107,102200
2017-09-07,8.321212768554688,8.38982825110412,8.308736901791843,8.35863917907908,175300
2017-09-08,8.29926872253418,8.349415314384363,8.29926872253418,8.324342018459271,100100
2017-09-11,8.305538177490234,8.336879950549118,8.305538177490234,8.336879950549118,85200
2017-09-12,8.29926872253418,8.343147438748987,8.2867323734689,8.31180566939399,101400
2017-09-13,8.29926872253418,8.343147438748987,8.293000249104274,8.305537195964085,84700
2017-09-14,8.31180477142334,8.32434111913425,8.292999353165278,8.292999353165278,43400
2017-09-15,8.343146324157715,8.343146324157715,8.299267613804824,8.318073031582255,105700
2017-09-18,8.32433795928955,8.343143370409244,8.318070086710557,8.343143370409244,50700
2017-09-19,8.336878776550293,8.361952071907659,8.330610303262324,8.349415125331719,90900
2017-09-20,8.292999267578125,8.349414326181153,8.292999267578125,8.343146451287616,96600
2017-09-21,8.274194717407227,8.31180495696846,8.261658369416468,8.286731663192464,111200
2017-09-22,8.24912166595459,8.292999781902914,8.24912166595459,8.261658612108109,135500
2017-09-25,8.28673267364502,8.299269023164415,8.249122429497737,8.249122429497737,62600
2017-09-26,8.318076133728027,8.3243440108636,8.280465881941236,8.280465881941236,99400
2017-09-27,8.261659622192383,8.293000795819012,8.25539114834923,8.293000795819012,168700
2017-09-28,8.255392074584961,8.28046537497617,8.230318774193751,8.2491236000385,140900
2017-09-29,8.24912166595459,8.292999781902914,8.24912166595459,8.255390139031348,67400
2017-10-02,8.255392074584961,8.286733849522633,8.2491236000385,8.28046537497617,85500
2017-10-03,8.28673267364502,8.293000549507441,8.249122429497737,8.267927252674102,111600
2017-10-04,8.29926872253418,8.318074142823896,8.249122130683997,8.261659077543808,213900
2017-10-05,8.32433795928955,8.343143370409244,8.305533145964095,8.305533145964095,122500
2017-10-06,8.267927169799805,8.330610710152115,8.267927169799805,8.3055374135701,86300
2017-10-09,8.280463218688965,8.311804985465034,8.274194745774857,8.286731691603075,144200
2017-10-10,8.355687141418457,8.355687141418457,8.280467223453226,8.28673569939902,170900
2017-10-11,8.355687141418457,8.368224093310046,8.330613835430047,8.343150787321635,122700
2017-10-12,8.377731323242188,8.396628293091611,8.346235973010588,8.346235973010588,98100
2017-10-13,8.415522575378418,8.440718727372344,8.339934119396643,8.371429459569962,80000
2017-10-16,8.38403034210205,8.44072125049182,8.377731152039688,8.44072125049182,72000
2017-10-17,8.396629333496094,8.434423878601805,8.377732361305194,8.384031552276799,126500
2017-10-18,8.390326499938965,8.415522652162784,8.371429535952014,8.402924876412701,99500
2017-10-19,8.365127563476562,8.428118223432202,8.365127563476562,8.377725935757072,215600
2017-10-20,8.346235275268555,8.3651322435382,8.339936085604077,8.339936085604077,71700
2017-10-23,8.346235275268555,8.384029812531635,8.346235275268555,8.346235275268555,83800
2017-10-24,8.365127563476562,8.384025121897327,8.346230605779251,8.352529791919507,107500
2017-10-25,8.295844078063965,8.35883478175523,8.295844078063965,8.352535591241327,141200
2017-10-26,8.245452880859375,8.327340566545688,8.245452880859375,8.27694823700395,118700
2017-10-27,8.232851028442383,8.258047182594533,8.207654874290231,8.258047182594533,135700
2017-10-30,8.22655200958252,8.264345938469443,8.20765444441539,8.239149785636938,108000
2017-10-31,8.22655200958252,8.245448974025981,8.220252821193476,8.220252821193476,106600
2017-11-01,8.270646095275879,8.270646095275879,8.23915075036651,8.264346906149257,88700
2017-11-02,8.28324031829834,8.302137877568876,8.258044173327773,8.27694173259831,140500
2017-11-03,8.295844078063965,8.308441858367894,8.270647916732232,8.302143268577865,75400
2017-11-06,8.377731323242188,8.390329102900523,8.295843652929562,8.308441432587898,170000
2017-11-07,8.396629333496094,8.402928524467697,8.365133979361985,8.365133979361985,70900
2017-11-08,8.434423446655273,8.447021227229406,8.396628903485109,8.402928094134117,124800
2017-11-09,8.409225463867188,8.440720208844656,8.396627085297197,8.409225463867188,85800
2017-11-10,8.368083000183105,8.444041319554346,8.361752989319736,8.425051890627302,136700
2017-11-13,8.374409675598145,8.412389124726161,8.36175026166405,8.36175026166405,129000
2017-11-14,8.387070655822754,8.412390090259853,8.355421211860648,8.355421211860648,133200
2017-11-15,8.393404960632324,8.431383829892008,8.368085513238121,8.368085513238121,117400
2017-11-16,8.431377410888672,8.437707418833853,8.380738554652801,8.39339857054316,140200
2017-11-17,8.431377410888672,8.513665703187659,8.412387990715917,8.488346275069723,156000
2017-11-20,8.393404960632324,8.450373868185093,8.387074947867962,8.450373868185093,96100
2017-11-21,8.418722152709961,8.431381571184072,8.393402712098657,8.406062130572769,124000
2017-11-22,8.406057357788086,8.431376784023545,8.387067939027176,8.425047380211733,102500
2017-11-24,8.425050735473633,8.437710151801584,8.380741269168357,8.393401289159288,99600
2017-11-27,8.387070655822754,8.431379515171942,8.368081230910663,8.431379515171942,143700
2017-11-28,8.456697463989258,8.456697463989258,8.368079760858684,8.418718620836962,151300
2017-11-29,8.39972972869873,8.425049160283763,8.36175027948975,8.425049160283763,140600
2017-11-30,8.387070655822754,8.41872009978486,8.374410636772739,8.393400665347762,100400
2017-12-01,8.431377410888672,8.437707418833853,8.387068562597982,8.431377410888672,189000
2017-12-04,8.431377410888672,8.463026846951788,8.387068562597982,8.406057982770736,180400
2017-12-05,8.507335662841797,8.513665670762869,8.431377378777283,8.431377378777283,76700
2017-12-06,8.557975769042969,8.557975769042969,8.501006900775286,8.51366631391098,127200
2017-12-07,8.56430721282959,8.583297242548648,8.551647796679855,8.551647796679855,118000
2017-12-08,8.497522354125977,8.567487374294426,8.497522354125977,8.548405674297381,92800
2017-12-11,8.516608238220215,8.53568934101453,8.497526528848578,8.497526528848578,113000
2017-12-12,8.503886222839355,8.522967323668542,8.472083983739203,8.516607361110319,86300
2017-12-13,8.522966384887695,8.529326953322578,8.491164755867663,8.491164755867663,75300
2017-12-14,8.522966384887695,8.561129188919802,8.510245854595121,8.522966384887695,96800
2017-12-15,8.472079277038574,8.52932315430131,8.472079277038574,8.510242064072704,73400
2017-12-18,8.47844409942627,8.535688005429543,8.46572356841289,8.46572356841289,220200
2017-12-19,8.427559852600098,8.497524282065227,8.421199284491315,8.478443184316038,135000
2017-12-20,8.383037567138672,8.427560333285287,8.376676998667099,8.414839196342143,131000
2017-12-21,8.36395263671875,8.395754860236993,8.35123211125763,8.35759267727667,173900
2017-12-22,8.402116775512695,8.40847734255315,8.351233452343177,8.351233452343177,72400
2017-12-26,8.414836883544922,8.43391858371508,8.395755789951792,8.408476923398565,80100
2017-12-27,8.453001976013184,8.478443643248294,8.414839171871922,8.427560308778073,155700
2017-12-28,8.427559852600098,8.472082616207256,8.421199284491315,8.453001518458068,133400
2017-12-29,8.383037567138672,8.440281470228433,8.383037567138672,8.414839196342143,225300
2018-01-02,8.414836883544922,8.446639110584824,8.376674696358661,8.395755789951792,242800
2018-01-03,8.446637153625488,8.49116050379677,8.383033320858766,8.383033320858766,200000
2018-01-04,8.484804153442383,8.491164721851785,8.45300191797256,8.459362486381963,142600
2018-01-05,8.484804153442383,8.510245820502805,8.459362486381963,8.510245820502805,166800
2018-01-08,8.47844409942627,8.516606905620861,8.459362999617587,8.472083530630966,200700
2018-01-09,8.433919906616211,8.491163802951611,8.421198771174065,8.478442667509468,139400
2018-01-10,8.446637153625488,8.452997718875228,8.402114410031094,8.402114410031094,226600
2018-01-11,8.4753999710083,8.4753999710083,8.430657626814158,8.430657626814158,111600
2018-01-12,8.443441390991211,8.456224482599062,8.424266448799221,8.456224482599062,154700
2018-01-16,8.398699760437012,8.488183231485714,8.39230790977341,8.488183231485714,201600
2018-01-17,8.392308235168457,8.424266880165169,8.379524533345592,8.385916384257024,195600
2018-01-18,8.379526138305664,8.398701694712724,8.36674304359486,8.373134895730546,123400
2018-01-19,8.353960037231445,8.392310543688879,8.34756879412239,8.385918691019203,117300
2018-01-22,8.347564697265625,8.379522725808252,8.334780998200317,8.334780998200317,132200
2018-01-23,8.366743087768555,8.379526182546847,8.347568140820826,8.347568140820826,69900
2018-01-24,8.347564697265625,8.379522725808252,8.328389148667663,8.353955937237957,111900
2018-01-25,8.296435356140137,8.360352669677269,8.296435356140137,8.33478586617455,255100
2018-01-26,8.290042877197266,8.309217824577017,8.25808422519062,8.296434119950124,134300
2018-01-29,8.104684829711914,8.23251885030218,8.104684829711914,8.23251885030218,445300
2018-01-30,8.034368515014648,8.085502077769798,8.027977276840367,8.072718991861086,306500
2018-01-31,8.085505485534668,8.098289186391424,8.027980660360486,8.027980660360486,303000
2018-02-01,8.079120635986328,8.117470549774055,8.066336925016493,8.111078694289137,218100
2018-02-02,7.970455646514893,8.066330969761744,7.970455646514893,8.066330969761744,440000
2018-02-05,7.817055702209473,7.957673396913874,7.542212774293365,7.944890302610138,679000
2018-02-06,7.912929058074951,7.976845727758189,7.714785980068107,7.772311409475266,355800
2018-02-07,8.002413749694824,8.021588691135578,7.944888315812164,7.976846348359954,129100
2018-02-08,7.938496112823486,8.02158833478938,7.925712412723947,8.02158833478938,116600
2018-02-09,7.877459526062012,7.954563459502146,7.8710340450834355,7.916011186398282,193600
2018-02-12,7.890307426452637,7.948135511777382,7.877457081251251,7.903158384421426,171600
2018-02-13,7.9352898597717285,7.948140212573244,7.877461740245501,7.877461740245501,135700
2018-02-14,7.941713333129883,7.960989778093777,7.935288464242909,7.935288464242909,119300
2018-02-15,7.922433853149414,7.9545606338625445,7.909583508524588,7.948135155166443,145900
2018-02-16,7.948140621185303,7.960991587415248,7.903163464916089,7.92243930149321,200400
2018-02-20,7.877459526062012,7.94813797852357,7.877459526062011,7.93528762933401,384200
2018-02-21,7.890307426452637,7.916008729622812,7.877457081251251,7.890307426452637,87300
2018-02-22,7.838903427124023,7.877455681412177,7.8389034271240225,7.864604725727028,205900
2018-02-23,7.877459526062012,7.883885007040587,7.838907252958148,7.838907252958148,124200
2018-02-26,7.928864479064941,7.941714832031894,7.890312194628537,7.890312194628537,94300
2018-02-27,7.941713333129883,7.941713333129883,7.916012019279016,7.928862982588278,188100
2018-02-28,7.954563617706299,7.98669041047054,7.909586475496925,7.928862306048427,162500
2018-03-01,7.960986614227295,7.96741148056089,7.92243435238866,7.954561135126287,174400
2018-03-02,7.9352898597717285,7.967416048159398,7.91601341141781,7.91601341141781,120700
2018-03-05,7.967407703399658,7.973833179454498,7.935281548659701,7.9545573640570995,139100
2018-03-06,8.018810272216797,8.018810272216797,7.954557350082639,7.960982826126191,125700
2018-03-07,8.076642036437988,8.140895600817213,8.005963605834763,8.018813951050166,318400
2018-03-08,8.192291259765625,8.22441801471024,8.083060660614066,8.083060660614066,226800
2018-03-09,8.156778335571289,8.182611337891961,8.124486928693608,8.182611337891961,104700
2018-03-12,8.137404441833496,8.150320636157627,8.137404441833496,8.143862231041856,59600
2018-03-13,8.137404441833496,8.16323744638917,8.130946036717726,8.130946036717726,89800
2018-03-14,8.130943298339844,8.176150887110191,8.124484895399164,8.137401701280524,146300
2018-03-15,8.124490737915039,8.150323752347692,8.111574538652535,8.124490737915039,105400
2018-03-16,8.137404441833496,8.143862231041856,8.092196221930509,8.111571437277822,123300
2018-03-19,8.079279899597168,8.130945907889911,8.072821494583724,8.130945907889911,118100
2018-03-20,8.066365242004395,8.079282055478012,8.053449044438343,8.072823648741204,91700
2018-03-21,8.040528297424316,8.05990289224885,8.027612106177049,8.046986701001583,130600
2018-03-22,8.053446769714355,8.079279773457403,8.021155361058698,8.040529959889135,67400
2018-03-23,7.96948766708374,8.053445065458577,7.943654668807425,8.053445065458577,188600
2018-03-26,7.950118541717529,8.03407538194406,7.930743317750467,8.03407538194406,239300
2018-03-27,8.008241653442383,8.02115846827128,7.9307426121918905,7.950117834435237,130700
2018-03-28,8.027612686157227,8.059903474561978,7.988862877801291,8.008237474025604,134700
2018-03-29,8.1438570022583,8.163232205165718,8.027608864348881,8.027608864348881,139100
2018-04-02,8.124490737915039,8.156782159932767,8.079283116634807,8.137407553085188,197500
2018-04-03,8.118030548095703,8.14386355685697,8.111572757836019,8.111572757836019,108200
2018-04-04,8.150318145751953,8.169692739271769,8.10511055556998,8.13094355223214,76800
2018-04-05,8.208447456359863,8.208447456359863,8.13740682698592,8.156781432104706,105500
2018-04-06,8.253655433654785,8.273030655526366,8.195530999855277,8.208447814436333,92100
2018-04-09,8.26656723022461,8.273025633594726,8.21490123507817,8.21490123507817,70200
2018-04-10,8.305323600769043,8.311782009724153,8.24719976789638,8.253657560943713,164300
2018-04-11,8.308565139770508,8.33452938068394,8.276109683869635,8.33452938068394,119600
2018-04-12,8.302072525024414,8.341019189346184,8.295581311131414,8.341019189346184,92500
2018-04-13,8.282601356506348,8.315056814200524,8.26961892581413,8.315056814200524,136200
2018-04-16,8.269620895385742,8.289094546062097,8.263129678493623,8.269620895385742,48900
2018-04-17,8.256638526916504,8.289093990163996,8.243656094002919,8.289093990163996,133700
2018-04-18,8.21768856048584,8.263125819437471,8.21768856048584,8.230670988207006,119300
2018-04-19,8.250144958496094,8.256636173102361,8.204707694324812,8.204707694324812,113800
2018-04-20,8.250144958496094,8.2696179832786,8.237162529283557,8.237162529283557,122500
2018-04-23,8.224177360534668,8.26312339419498,8.204704343704512,8.26312339419498,113300
2018-04-24,8.191725730895996,8.263127238515962,8.178743919981608,8.263127238515962,162100
2018-04-25,8.120325088500977,8.204709035062818,8.094360844869364,8.191726603728812,298300
2018-04-26,8.159270286560059,8.211198768363495,8.146288475627365,8.211198768363495,107700
2018-04-27,8.159270286560059,8.211198768363495,8.146288475627365,8.211198768363495,84400
2018-04-30,8.21768856048584,8.21768856048584,8.15926887381304,8.165760087673625,70700
2018-05-01,8.237162590026855,8.256636233989264,8.204707754828776,8.256636233989264,87000
2018-05-02,8.243650436401367,8.25663286040514,8.21768620742987,8.25663286040514,89800
2018-05-03,8.360495567321777,8.360495567321777,8.23716493000319,8.23716493000319,116100
2018-05-04,8.32154369354248,8.36698156163323,8.308561887685187,8.32803490598917,143900
2018-05-07,8.379965782165527,8.386456996482652,8.321546091383937,8.321546091383937,98500
2018-05-08,8.392948150634766,8.392948150634766,8.366983912588658,8.366983912588658,99900
2018-05-09,8.373477935791016,8.399442184466471,8.373477935791016,8.373477935791016,108900
2018-05-10,8.35716438293457,8.409355834233034,8.350640295979469,8.402831747277931,127200
2018-05-11,8.389782905578613,8.409355164886056,8.363687182006485,8.370211268442299,67800
2018-05-14,8.41588020324707,8.41588020324707,8.370212833997055,8.383261009309198,66400
2018-05-15,8.402831077575684,8.415878628274827,8.383259440441405,8.383259440441405,142800
2018-05-16,8.324545860290527,8.415880603130358,8.324545860290527,8.409357137335565,162200
2018-05-17,8.318024635314941,8.331072815738143,8.304976454891742,8.331072815738143,76000
2018-05-18,8.324545860290527,8.337593414051387,8.285401954665405,8.285401954665405,104600
2018-05-21,8.389782905578613,8.389782905578613,8.344115544870169,8.344115544870169,102000
2018-05-22,8.376734733581543,8.40283045521817,8.363686561677689,8.370210647629616,122200
2018-05-23,8.396307945251465,8.415879584609758,8.38326039306967,8.396307945251465,99800
2018-05-24,8.41588020324707,8.435452466215285,8.396308562450098,8.396308562450098,85600
2018-05-25,8.461548805236816,8.468072271192366,8.415880810520246,8.415880810520246,96800
2018-05-29,8.526787757873535,8.546360022111461,8.474596297581632,8.474596297581632,103100
2018-05-30,8.611597061157227,8.6507409584834,8.526785802093139,8.533309888676024,179500
2018-05-31,8.565930366516113,8.624645905992445,8.559406279425145,8.611597731810509,130000
2018-06-01,8.663785934448242,8.670310019092055,8.578974700591546,8.592022869879171,97200
2018-06-04,8.644218444824219,8.663790085963038,8.624646803685398,8.644218444824219,105100
2018-06-05,8.637697219848633,8.644221309780939,8.605077392358563,8.611601482290869,114200
2018-06-06,8.572457313537598,8.663792074597357,8.565933224270072,8.637696339698655,165600
2018-06-07,8.578980445861816,8.598552712900634,8.565932890007309,8.565932890007309,66800
2018-06-08,8.588811874389648,8.595367743942074,8.575698884761279,8.575698884761279,85200
2018-06-11,8.47735595703125,8.601926261484458,8.470799460675316,8.57570090132263,183500
2018-06-12,8.451131820678711,8.503582548597763,8.451131820678711,8.477357184638237,89700
2018-06-13,8.438015937805176,8.497023142831932,8.438015937805176,8.46424129278798,98900
2018-06-14,8.424906730651855,8.477357460276323,8.424906730651855,8.457687967720634,127200
2018-06-15,8.457686424255371,8.497024776925773,8.418348696846873,8.418348696846873,170200
2018-06-18,8.464241981506348,8.483910843028422,8.457685485911712,8.464241981506348,85100
2018-06-19,8.516690254211426,8.516690254211426,8.470796048729397,8.470796048729397,93800
2018-06-20,8.497023582458496,8.542917799737474,8.490467087058123,8.523248938798172,65100
2018-06-21,8.556034088134766,8.569146458727358,8.490470359385633,8.490470359385633,149600
2018-06-22,8.464241981506348,8.556031044045747,8.464241981506348,8.536362182523675,148000
2018-06-25,8.497023582458496,8.5166924433978,8.47079822611882,8.497023582458496,66200
2018-06-26,8.529805183410645,8.536361678618247,8.477354472273415,8.477354472273415,88100
2018-06-27,8.529805183410645,8.55603053897926,8.51669219299544,8.51669219299544,80400
2018-06-28,8.556034088134766,8.556034088134766,8.529808721687523,8.529808721687523,66300
2018-06-29,8.582258224487305,8.601927090188084,8.562589358786527,8.562589358786527,70900
2018-07-02,8.615038871765137,8.667489589760446,8.595369383570485,8.601925879635369,126800
2018-07-03,8.67404556274414,8.67404556274414,8.601925980966486,8.601925980966486,73400
2018-07-05,8.687163352966309,8.687163352966309,8.667494478938679,8.68060685320302,117700
2018-07-06,8.700272560119629,8.706828431763038,8.654377707044015,8.667490700854751,155200
2018-07-09,8.634709358215332,8.713385450001153,8.634709358215332,8.706828952703503,151500
2018-07-10,8.667492866516113,8.6937182354283,8.641267497603927,8.641267497603927,79100
2018-07-11,8.667492866516113,8.719943604340486,8.595372633061015,8.719943604340486,192000
2018-07-12,8.604897499084473,8.657607385861443,8.585130820279547,8.657607385861443,130600
2018-07-13,8.631251335144043,8.644428490972041,8.604896395136711,8.604896395136711,78500
2018-07-16,8.651017189025879,8.690549283974534,8.644428297083996,8.690549283974534,66600
2018-07-17,8.657607078552246,8.690550285354943,8.644429293150052,8.644429293150052,55000
2018-07-18,8.703726768493652,8.723492815288127,8.644427999758932,8.664194046553405,91300
2018-07-19,8.664192199707031,8.723490955801717,8.664192199707031,8.710313803531323,72400
2018-07-20,8.710318565368652,8.710318565368652,8.637841989030242,8.657608670768814,114900
2018-07-23,8.730083465576172,8.756438409394798,8.703728521757547,8.710317414800059,73400
2018-07-24,8.664192199707031,8.74984588869367,8.657603937747416,8.710313803531323,120400
2018-07-25,8.683959007263184,8.716902202633044,8.664192336019857,8.664192336019857,75400
2018-07-26,8.657607078552246,8.743260798612322,8.631252136099251,8.743260798612322,137100
2018-07-27,8.631251335144043,8.670783430979373,8.631251335144043,8.631251335144043,117800
2018-07-30,8.604897499084473,8.637840707056517,8.585130820279547,8.631252442472958,83600
2018-07-31,8.637842178344727,8.651019966459256,8.618076124524453,8.651019966459256,90800
2018-08-01,8.670783996582031,8.683961781620962,8.618074113129056,8.624663005648523,78300
2018-08-02,8.670783996582031,8.716904987515539,8.664195104062566,8.670783996582031,68500
2018-08-03,8.690549850463867,8.730082576340763,8.670783801701099,8.670783801701099,74000
2018-08-06,8.736669540405273,8.743258431322388,8.703725714170922,8.703725714170922,158900
2018-08-07,8.749848365783691,8.763026150135893,8.703727377253669,8.71690453325453,113200
2018-08-08,8.690549850463867,8.763026409846285,8.690549850463867,8.73667146871214,128300
2018-08-09,8.710318565368652,8.736673512668572,8.677374724155877,8.736673512668572,87300
2018-08-10,8.713628768920898,8.72687166908669,8.673901331335992,8.72687166908669,62900
2018-08-13,8.766595840454102,8.766595840454102,8.720246970054747,8.726868417670655,76600
2018-08-14,8.773216247558594,8.793079956594463,8.759973353897397,8.773216247558594,70400
2018-08-15,8.779840469360352,8.79970418467438,8.740112407276168,8.793082735750996,113300
2018-08-16,8.7533597946167,8.793087245620493,8.726874616795355,8.793087245620493,114500
2018-08-17,8.779840469360352,8.79970418467438,8.726870140885524,8.726870140885524,51000
2018-08-20,8.773216247558594,8.80632285025566,8.766594800727995,8.799701403425061,68100
2018-08-21,8.7533597946167,8.799708697939941,8.740116889977802,8.779844972438045,68000
2018-08-22,8.720244407653809,8.786457601444466,8.720244407653809,8.759971818763551,110400
2018-08-23,8.74673080444336,8.74673080444336,8.693760494450006,8.700381941063151,104600
2018-08-24,8.69375991821289,8.759972485587951,8.687138472038626,8.753351670869549,85700
2018-08-27,8.713628768920898,8.72687166908669,8.693765050128444,8.713628768920898,56000
2018-08-28,8.70700454711914,8.733489707563415,8.700383730600098,8.700383730600098,136400
2018-08-29,8.70700454711914,8.726868891044372,8.687140834649945,8.726868891044372,100400
2018-08-30,8.713628768920898,8.720250219003795,8.673901331335992,8.720250219003795,97400
2018-08-31,8.7268705368042,8.740112803795617,8.680521023693858,8.740112803795617,84200
2018-09-04,8.773216247558594,8.773216247558594,8.720245935825657,8.746731091692125,163600
2018-09-05,8.793083190917969,8.799704640184107,8.759976576043433,8.799704640184107,115000
2018-09-06,8.799700736999512,8.812943629657788,8.740108982949025,8.786458475797113,103900
2018-09-07,8.773216247558594,8.80632285025566,8.759973353897397,8.78645914121979,73000
2018-09-10,8.819567680358887,8.839432026634368,8.779840250720142,8.79308251678102,94200
2018-09-11,8.779840469360352,8.81956789998841,8.779840469360352,8.79970418467438,91200
2018-09-12,8.793083190917969,8.826189805792504,8.77984092384185,8.826189805792504,62100
2018-09-13,8.81637191772461,8.849641372628438,8.783102462820782,8.783102462820782,135800
2018-09-14,8.763139724731445,8.80306255695745,8.756485707839785,8.796409174627767,90700
2018-09-17,8.763139724731445,8.783101140844447,8.723216257943461,8.743178308618441,114100
2018-09-18,8.683293342590332,8.729870191262107,8.669985308934413,8.729870191262107,240600
2018-09-19,8.663331031799316,8.743177321801285,8.650022999518036,8.709907875659988,237600
2018-09-20,8.683293342590332,8.703254758512239,8.616754443434678,8.676639325762372,150800
2018-09-21,8.676642417907715,8.683296437107005,8.6101034950392,8.683296437107005,225900
2018-09-24,8.630060195922852,8.656675621637513,8.61675216578462,8.636713576430164,124800
2018-09-25,8.743178367614746,8.743178367614746,8.616754584068046,8.630062617941164,152200
2018-09-26,8.716562271118164,8.743177702277041,8.676638807098882,8.676638807098882,243700
2018-09-27,8.776449203491211,8.776449203491211,8.716564940962908,8.729872343337377,91300
2018-09-28,8.803060531616211,8.809714546976966,8.749829677853835,8.749829677853835,125000
2018-10-01,8.803060531616211,8.81636856233772,8.776445104735023,8.796407150817288,80200
2018-10-02,8.836332321166992,8.842986338295338,8.803062870087256,8.829678938600644,115600
2018-10-03,8.763139724731445,8.82302460763243,8.756485707839785,8.82302460763243,129000
2018-10-04,8.623409271240234,8.74317904715922,8.616755253786506,8.74317904715922,189900
2018-10-05,8.570178031921387,8.616754882969012,8.443754243989254,8.590139448861512,218100
2018-10-08,8.503636360168457,8.576829256050372,8.457059524288544,8.570175241049872,188100
2018-10-09,8.47702407836914,8.483678095837234,8.417139190280365,8.483678095837234,217200
2018-10-10,8.417140007019043,8.457063481139459,8.397178587239882,8.457063481139459,176900
2018-10-11,8.407108306884766,8.460614117502745,8.37366765362821,8.453926369555179,253800
2018-10-12,8.440546989440918,8.527494064284149,8.407105708679772,8.413794092399877,162100
2018-10-15,8.460617065429688,8.487369980060176,8.447240927034342,8.447240927034342,58300
2018-10-16,8.487361907958984,8.50742705322828,8.453921274855206,8.487361907958984,93400
2018-10-17,8.494050025939941,8.5609325657489,8.453921012325903,8.48736164439121,98000
2018-10-18,8.507428169250488,8.52080429667887,8.467298511286796,8.487363021349005,54100
2018-10-19,8.433856010437012,8.5341798218486,8.420479884952309,8.507426933040012,124200
2018-10-22,8.480677604675293,8.494053735775697,8.413795035654918,8.43385955122525,115300
2018-10-23,8.480677604675293,8.48736535130577,8.393730520084585,8.393730520084585,94800
2018-10-24,8.400418281555176,8.507429873779927,8.400418281555176,8.480676975723739,137900
2018-10-25,8.440546989440918,8.460611502761855,8.39372957907894,8.433858605720813,123000
2018-10-26,8.420483589172363,8.480677774931253,8.366977788017675,8.40041907319922,132800
2018-10-29,8.380356788635254,8.427174859054675,8.360292265792463,8.393733562423568,119800
2018-10-30,8.333537101745605,8.37366677441537,8.300095814160722,8.360290004245611,173700
2018-10-31,8.353598594665527,8.373663742655395,8.293404426374476,8.333534084514936,177600
2018-11-01,8.413789749145508,8.413789749145508,8.34690722214842,8.387036865914482,113100
2018-11-02,8.413789749145508,8.427166509680545,8.360283982683457,8.400413626449518,140600
2018-11-05,8.487361907958984,8.494050289715416,8.407103240399373,8.427168385668669,85800
2018-11-06,8.447237014770508,8.46730153199072,8.427172497550297,8.46730153199072,98000
2018-11-07,8.494050025939941,8.507426789037401,8.433855867679714,8.473985519132922,78100
2018-11-08,8.534181594848633,8.554246106163736,8.453922911748906,8.480675806115482,63700
2018-11-09,8.544266700744629,8.564433948477726,8.51737682339875,8.564433948477726,108900
2018-11-12,8.544266700744629,8.564433948477726,8.497209575665654,8.537544071131848,97700
2018-11-13,8.658546447753906,8.692158945426867,8.51737447041153,8.51737447041153,81500
2018-11-14,8.66527271270752,8.705607213961189,8.61821493977112,8.658550082130128,89100
2018-11-15,8.705599784851074,8.705599784851074,8.6450974434962,8.68543255143438,130300
2018-11-16,8.698883056640625,8.705605686038124,8.658548562466072,8.698883056640625,67400
2018-11-19,8.66527271270752,8.698884583383798,8.638382831503293,8.698884583383798,121500
2018-11-20,8.584602355957031,8.651826732830482,8.584602355957031,8.618214223841115,97900
2018-11-21,8.564436912536621,8.618216685840974,8.544269657823856,8.564436912536621,86500
2018-11-23,8.564436912536621,8.651829204432563,8.544269657823856,8.564436912536621,51700
2018-11-26,8.739224433898926,8.745947068098058,8.571162425554716,8.577885059753848,141000
2018-11-27,8.793000221252441,8.793000221252441,8.698885308638314,8.725775192084436,76000
2018-11-28,8.813165664672852,8.84005554259987,8.75938590881881,8.84005554259987,157300
2018-11-29,8.799717903137207,8.900554749069835,8.779550662171687,8.846775012425097,185500
2018-11-30,8.793000221252441,8.873669871590812,8.75938770666844,8.786277590114562,142600
2018-12-03,8.860223770141602,8.866945759051045,8.712329115344009,8.866945759051045,134200
2018-12-04,8.940893173217773,8.96778305146829,8.853500908627279,8.860223538466224,176000
2018-12-06,8.927448272705078,8.954338152037415,8.85350126481747,8.873668514040402,176500
2018-12-07,9.055177688598633,9.06862231069387,8.934172884214304,8.94089551581464,269900
2018-12-10,9.055177688598633,9.055177688598633,8.981230023205793,9.055177688598633,133800
2018-12-11,9.014845848083496,9.061903004342525,8.987955952920384,9.055181011381,138100
2018-12-12,8.991195678710938,9.065502846749677,8.97768493312509,9.018216525654825,152700
2018-12-13,8.835829734802246,8.991200165432243,8.822319626702495,8.991200165432243,208800
2018-12-14,8.856093406677246,8.937155971370796,8.822317821225932,8.835827926560858,177400
2018-12-17,8.903377532958984,8.937153107587395,8.802048876390373,8.876356686719578,220700
2018-12-18,8.883109092712402,8.930396044439522,8.862843624387992,8.896619834413757,113400
2018-12-19,8.903377532958984,8.937153107587395,8.86960131410278,8.883111415108587,126400
2018-12-20,8.768272399902344,8.93039811680294,8.768272399902344,8.903377271357469,204500
2018-12-21,8.808809280395508,8.842585518543919,8.734502071851532,8.734502071851532,168600
2018-12-24,8.842578887939453,8.910130669354437,8.518328146773435,8.788537205116397,176900
2018-12-26,8.923643112182617,8.964174704135264,8.802048980552476,8.889866892926712,223700
2018-12-27,9.038483619689941,9.085769949259486,8.96417643833381,9.045238993693568,380400
2018-12-28,8.977689743041992,9.099283941549102,8.943913505209112,9.099283941549102,172700
2018-12-31,8.991195678710938,9.106033795051603,8.950664086181202,8.991195678710938,216600
2019-01-02,9.126300811767578,9.173587137517005,8.997951292979314,8.997951292979314,174400
2019-01-03,9.173585891723633,9.322200866475425,9.119544199855305,9.13305494493628,187700
2019-01-04,9.139810562133789,9.220873107819951,9.058748016447627,9.173586783893318,221100
2019-01-07,9.139810562133789,9.207363005652848,9.092524238207156,9.207363005652848,194600
2019-01-08,9.180343627929688,9.227629959432353,9.119546547867433,9.146567400758663,142800
2019-01-09,9.288424491882324,9.288424491882324,9.126299419002317,9.153320264482318,187400
2019-01-10,9.241140365600586,9.268161217490674,9.19385339162199,9.26140584346117,236200
2019-01-11,9.29204273223877,9.298830355098548,9.203806224275004,9.23095606841078,141400
2019-01-14,9.197020530700684,9.29204468145772,9.190232906417044,9.29204468145772,130900
2019-01-15,9.163082122802734,9.251319287587615,9.142719899330352,9.210594193339434,139000
2019-01-16,9.101997375488281,9.169872335968682,9.08842277177436,9.163084710459923,144800
2019-01-17,9.027331352233887,9.129143099584445,9.013756107358718,9.061268817118506,201700
2019-01-18,8.993396759033203,9.061271710475612,8.93909705680068,9.03412185935935,222300
2019-01-22,8.96624755859375,9.0069726618753,8.939097705507235,8.986609786582747,185800
2019-01-23,8.96624755859375,8.986609786582747,8.939097705507235,8.939097705507235,170900
2019-01-24,9.047698974609375,9.08163645975801,8.979824004312102,8.986611630802567,127200
2019-01-25,9.061271667480469,9.101996120309872,8.97982146721465,9.040908793762261,165300
2019-01-28,9.088419914245605,9.088419914245605,8.9730329060904,9.047694821301196,131600
2019-01-29,9.129144668579102,9.129144668579102,9.054482750843693,9.074844974352729,110600
2019-01-30,9.142719268798828,9.176656737114564,9.115569423606912,9.142719268798828,125800
2019-01-31,9.203810691833496,9.210597670684352,9.10878586758126,9.176660834519094,120500
2019-02-01,9.156298637390137,9.33956067337691,9.108786545380397,9.237748215394134,322200
2019-02-04,9.264891624450684,9.27167924638469,9.169867506587618,9.169867506587618,135200
2019-02-05,9.305620193481445,9.312407817957252,9.271682718405906,9.271682718405906,174200
2019-02-06,9.387073516845703,9.400648771251623,9.30562393232146,9.312411559524419,191200
2019-02-07,9.461731910705566,9.509244635928365,9.346345528230664,9.387069981503332,359800
2019-02-08,9.431045532226562,9.47196141743838,9.41058791478862,9.465141994847087,158200
2019-02-11,9.512879371643066,9.533336994928975,9.451505851449221,9.492421748357158,120100
2019-02-12,9.39694881439209,9.53333401083414,9.3628523526976,9.526515238763974,185600
2019-02-13,9.308293342590332,9.424220860731696,9.26737813050254,9.410582673480956,218600
2019-02-14,9.233284950256348,9.281019598008484,9.192369073371802,9.281019598008484,183500
2019-02-15,9.267385482788086,9.281023680858699,9.219650814036811,9.226469587904074,96900
2019-02-19,9.45150375366211,9.45150375366211,9.287841503027886,9.287841503027886,185800
2019-02-20,9.47878360748291,9.560615407412845,9.43786835785411,9.451506557618321,318500
2019-02-21,9.458320617675781,9.49241707325021,9.410585970073061,9.478778230886117,119000
2019-02-22,9.512879371643066,9.574252891836911,9.465144700530573,9.465144700530573,138700
2019-02-25,9.533331871032715,9.546970712783576,9.499236067327104,9.526513100493055,107500
2019-02-26,9.649262428283691,9.669720697278422,9.526516065995173,9.533334838657444,202300
2019-02-27,9.765192031860352,9.792469079142908,9.512879181912687,9.66972269153946,230100
2019-02-28,9.758373260498047,9.819746129148736,9.642445646931009,9.744734411684933,205700
2019-03-01,9.724274635314941,9.792466913270687,9.66972055281596,9.751551676564432,150600
2019-03-04,9.703813552856445,9.724271815613347,9.683355940435314,9.710632973775413,174800
2019-03-05,9.717456817626953,9.717456817626953,9.703817969581252,9.717456817626953,103900
2019-03-06,9.73108959197998,9.75154720094378,9.703811912914034,9.717450752447007,178500
2019-03-07,9.710633277893066,9.737910312087426,9.703813856760528,9.717452699025605,174500
2019-03-08,9.72091007232666,9.755162882200223,9.693507955091412,9.70720934036804,135200
2019-03-11,9.645557403564453,9.734614475517885,9.611304583071869,9.734614475517885,172400
2019-03-12,9.672957420349121,9.762014472885898,9.631854567374036,9.659256687130116,211300
2019-03-13,9.69350814819336,9.748312383755595,9.66610603041224,9.66610603041224,132200
2019-03-14,9.714061737060547,9.720911777582495,9.645556105296071,9.714061737060547,98900
2019-03-15,9.727761268615723,9.741462654601733,9.693508456968736,9.720910575622717,143700
2019-03-18,9.69350814819336,9.727760958749263,9.679807415961811,9.720910265974478,59700
2019-03-19,9.727761268615723,9.727761268615723,9.693508456968736,9.707209842954747,54800
2019-03-20,9.741462707519531,9.775715519352586,9.707209895686475,9.741462707519531,96800
2019-03-21,9.734610557556152,9.782564094954623,9.727759865551242,9.782564094954623,109000
2019-03-22,9.72091007232666,9.762013574838535,9.693507955091412,9.741462150241603,158400
2019-03-25,9.741462707519531,9.78256555906476,9.707209895686475,9.775715519352586,128500
2019-03-26,9.707210540771484,9.775716168990083,9.693509153800528,9.748313395048172,210900
2019-03-27,9.75516414642334,9.75516414642334,9.672957784064042,9.720911332110775,202400
2019-03-28,9.72091007232666,9.762013574838535,9.686657915771107,9.755162882200223,165000
2019-03-29,9.741462707519531,9.741462707519531,9.67980777688364,9.714060588716697,207000
2019-04-01,9.75516414642334,9.762014839949472,9.727762025636908,9.75516414642334,208600
2019-04-02,9.734610557556152,9.775714056267661,9.707208442854462,9.748311288248022,141500
2019-04-03,9.72091007232666,9.748312189561908,9.679807223132793,9.727760764964975,181500
2019-04-04,9.69350814819336,9.727760958749263,9.672956723187026,9.727760958749263,116900
2019-04-05,9.72091007232666,9.72091007232666,9.679807223132793,9.700358647729727,109600
2019-04-08,9.727761268615723,9.748312694276697,9.707209842954747,9.707209842954747,127900
2019-04-09,9.741462707519531,9.78256555906476,9.714060588716697,9.72776132145909,106700
2019-04-10,9.662318229675293,9.772430013620857,9.655436079099195,9.772430013620857,179700
2019-04-11,9.772428512573242,9.779310662092241,9.689844687298967,9.731136928095054,108900
2019-04-12,9.813725471496582,9.834371273661521,9.779315363676206,9.806843318668863,137100
2019-04-15,9.834372520446777,9.86878263262961,9.786198757181793,9.806844561964173,106800
2019-04-16,9.868778228759766,9.875660379388883,9.779312239535262,9.855013927501531,83900
2019-04-17,9.799957275390625,9.875659613806292,9.799957275390625,9.841249519646256,107600
2019-04-18,9.868778228759766,9.882541873699992,9.779312239535262,9.799958035104607,139100
2019-04-22,9.806841850280762,9.86877990381975,9.799959698483514,9.848134104746126,107500
2019-04-23,9.896307945251465,9.93071804823447,9.813724091883133,9.813724091883133,107000
2019-04-24,10.033945083618164,10.033945083618164,9.889423213841033,9.896305363906123,171900
2019-04-25,9.861898422241211,9.910072175459613,9.855016269976248,9.875662726771132,282000
2019-04-26,9.916952133178711,9.930716434662697,9.841250443970834,9.875660541362784,114200
2019-04-29,9.93071460723877,9.93759610039643,9.889422366703315,9.903186665654431,46800
2019-04-30,9.965124130249023,9.97200627978554,9.882540304764506,9.93759618842085,92600
2019-05-01,10.089001655578613,10.095883806110342,9.965125571279493,10.006417818151867,85000
2019-05-02,10.123412132263184,10.150940079106343,10.05459193699627,10.095884185420022,100800
2019-05-03,10.054591178894043,10.164703614282384,10.054591178894043,10.150939313739602,159500
2019-05-06,10.089001655578613,10.130293902450987,10.04082791449251,10.047710065024239,105800
2019-05-07,10.157822608947754,10.157822608947754,10.102766713206956,10.137176155806419,119500
2019-05-08,10.192234992980957,10.274818855107588,10.116532627126231,10.157824886348646,238400
2019-05-09,10.164703369140625,10.2335229012409,10.15782121903521,10.205994957137198,100600
2019-05-10,10.161249160766602,10.209636510429052,10.15433658806922,10.209636510429052,121000
2019-05-13,10.251108169555664,10.264933311634612,10.147422240839783,10.230371115656299,154300
2019-05-14,10.278759956359863,10.285672528853214,10.209636209083943,10.285672528853214,75800
2019-05-15,10.347882270812988,10.368619324881413,10.27184530719699,10.313320074552903,101500
2019-05-16,10.33405876159668,10.437745366761362,10.285672074717995,10.34788390597297,129000
2019-05-17,10.278759956359863,10.382446566102539,10.264935470592357,10.382446566102539,94200
2019-05-20,10.28566837310791,10.299492853289875,10.25801875352505,10.278755803407464,52000
2019-05-21,10.306407928466797,10.32023307122857,10.264933818619662,10.299495357085911,76900
2019-05-22,10.278759956359863,10.354796276129136,10.264935470592357,10.306409587114072,83700
2019-05-23,10.313319206237793,10.334056258560292,10.285669583401457,10.285669583401457,57100
2019-05-24,10.32024097442627,10.347890621904709,10.264941679469391,10.31332839775176,66800
2019-05-28,10.264934539794922,10.396270109163444,10.230372339681374,10.327145708936346,205700
2019-05-29,10.3824462890625,10.40318334677002,10.299496739794066,10.306409312102964,211200
2019-05-30,10.410093307495117,10.417005218850845,10.299494155956312,10.403180736920378,161800
2019-05-31,10.417003631591797,10.465390959023095,10.37552953290087,10.430828770634715,111600
2019-06-03,10.541430473327637,10.562167529021682,10.39626976503108,10.39626976503108,162900
2019-06-04,10.555254936218262,10.610554187317243,10.513780168284491,10.575991990575611,287700
2019-06-05,10.506868362426758,10.60364238850866,10.499955790731097,10.555255705077268,102200
2019-06-06,10.506868362426758,10.624379444376524,10.499955790731097,10.541430561685946,209800
2019-06-07,10.555254936218262,10.645115724839801,10.50686759709235,10.50686759709235,139100
2019-06-10,10.645115852355957,10.645115852355957,10.5414299201081,10.624378797750202,62600
2019-06-11,10.69350528717041,10.721154918468324,10.617468306686742,10.645117937984656,134500
2019-06-12,10.683089256286621,10.703913805854292,10.627556682772502,10.641439495150784,87200
2019-06-13,10.634501457214355,10.696975789649805,10.62756037961098,10.696975789649805,88000
2019-06-14,10.648385047912598,10.724742198354992,10.613677011529425,10.620618751206207,88300
2019-06-17,10.551201820373535,10.662266998166833,10.537319004149712,10.64144244283076,153300
2019-06-18,10.655325889587402,10.655325889587402,10.55120178921318,10.585909822671255,120700
2019-06-19,10.592852592468262,10.690034301206026,10.572027373166677,10.641443446837144,346900
2019-06-20,10.50261116027832,10.6414426350274,10.440136831141063,10.6414426350274,157900
2019-06-21,10.412369728088379,10.57896748485764,10.370719957895744,10.57896748485764,186200
2019-06-24,10.412369728088379,10.495668606473009,10.370719957895744,10.384603435293503,161100
2019-06-25,10.315187454223633,10.454019581301186,10.273538345700883,10.419311549531798,166400
2019-06-26,10.155532836914062,10.294364321157444,10.155532836914062,10.294364321157444,249900
2019-06-27,10.266593933105469,10.30824369278156,10.176353338807662,10.252711121213752,253200
2019-06-28,10.384603500366211,10.398486315850324,10.27353832849074,10.301304621459607,68600
2019-07-01,10.48178482055664,10.488725896612198,10.391544211828602,10.412368763996433,170400
2019-07-02,10.467900276184082,10.551199138355246,10.419309438751029,10.551199138355246,177300
2019-07-03,10.509552001953125,10.544259371175713,10.488726786018812,10.516493078597263,48300
2019-07-05,10.57202434539795,10.578966083177068,10.488725478050164,10.488725478050164,150800
2019-07-08,10.537320137023926,10.620619029324418,10.502612099731866,10.620619029324418,133800
2019-07-09,10.54426097869873,10.572027275510285,10.502611864481766,10.509553604184838,141500
2019-07-10,10.54426097869873,10.592852494619502,10.495670124778693,10.565086197807947,172600
2019-07-11,10.575631141662598,10.617459237728001,10.464088665694058,10.54077395171103,249400
2019-07-12,10.624430656433105,10.638373798152159,10.512888182063035,10.561687848388543,106200
2019-07-15,10.610491752624512,10.638377380607466,10.547748923451408,10.596548606210126,50800
2019-07-16,10.568663597106934,10.610492373953683,10.5616920234915,10.596549226722816,98000
2019-07-17,10.540775299072266,10.589574972334859,10.526832820216818,10.589574972334859,119000
2019-07-18,10.603520393371582,10.631406021917204,10.519863507734717,10.519863507734717,114300
2019-07-19,10.63139820098877,10.638369769208037,10.533798240455043,10.63139820098877,73600
2019-07-22,10.673233985900879,10.735976146725212,10.582605533804694,10.63140521383888,116000
2019-07-23,10.756889343261719,10.756889343261719,10.659289332156318,10.673232475819525,96600
2019-07-24,10.819633483886719,10.840547537094778,10.701119407631447,10.742947514047563,96400
2019-07-25,10.812658309936523,10.89631515975176,10.756887076726366,10.86842954314668,97200
2019-07-26,10.847516059875488,10.861458536478851,10.77083011159747,10.861458536478851,78600
2019-07-29,10.847516059875488,10.903287295980096,10.798715729649773,10.833572918426547,121100
2019-07-30,10.959059715270996,10.959059715270996,10.826602516587732,10.826602516587732,118200
2019-07-31,10.97996997833252,11.000884020705959,10.910255617293828,10.95905593595908,82100
2019-08-01,10.97996997833252,11.098483993191044,10.945112797813174,11.042712770298259,99300
2019-08-02,11.133340835571289,11.279740457429794,10.952084034252113,10.952084034252113,336400
2019-08-05,11.175174713134766,11.293688778790033,11.105460322215535,11.237917531992931,260200
2019-08-06,11.230944633483887,11.230944633483887,11.049687770378076,11.189115206057833,215000
2019-08-07,11.16819953918457,11.230942337807369,11.112427645528923,11.230942337807369,179700
2019-08-08,11.230944633483887,11.230944633483887,11.098487439350553,11.154258679560707,175600
2019-08-09,11.12244987487793,11.171447236748113,11.087451473168231,11.171447236748113,123900
2019-08-12,11.199445724487305,11.220445165848787,11.108450147871167,11.122449775445489,120200
2019-08-13,11.199445724487305,11.227444979635948,11.129448921693665,11.220445165848787,143000
2019-08-14,11.12244987487793,11.213445452307548,11.12244987487793,11.185446196908599,111300
2019-08-15,11.12244987487793,11.164447422898375,11.101450433328717,11.129449021188677,104700
2019-08-16,11.031451225280762,11.185443081855597,11.024451413380413,11.122446777368877,128600
2019-08-19,10.982453346252441,11.185443221118204,10.84246044419654,10.98945315823994,163300
2019-08-20,11.108449935913086,11.12944870933491,10.835463211273478,10.905460012731522,130800
2019-08-21,11.12944507598877,11.143444698725617,11.073447920118893,11.122445932159101,109400
2019-08-22,11.073454856872559,11.122452899606651,10.996458886203515,11.122452899606651,124600
2019-08-23,11.12944507598877,11.12944507598877,11.0594489649208,11.094447354224162,103400
2019-08-26,11.12244987487793,11.129449021188677,11.080451659318493,11.080451659318493,53300
2019-08-27,11.12244987487793,11.136448835038415,11.087451473168231,11.12244987487793,57600
2019-08-28,11.150445938110352,11.157445082836388,11.108447732059936,11.129446501315725,111900
2019-08-29,11.150445938110352,11.192443476621927,11.122447356589689,11.192443476621927,110100
2019-08-30,11.164446830749512,11.171446644227988,11.115449471478088,11.143448057853039,64900
2019-09-03,11.080451965332031,11.178447359317769,11.06645300478493,11.16444773123166,169800
2019-09-04,11.031451225280762,11.122446777368877,11.031451225280762,11.094448197306289,133700
2019-09-05,10.933460235595703,11.066454044755808,10.870463238366083,11.066454044755808,217900
2019-09-06,10.96146011352539,10.968459929047897,10.91946255546865,10.933461518974513,77100
2019-09-09,10.982453346252441,10.982453346252441,10.9054574170064,10.940455809405078,89000
2019-09-10,10.947457313537598,10.98945485687651,10.919458728798684,10.982455043807052,84300
2019-09-11,10.947457313537598,10.968456085207054,10.926457874329227,10.968456085207054,132300
2019-09-12,10.768221855163574,10.972058930191544,10.754164472571054,10.972058930191544,309800
2019-09-13,10.515182495117188,10.768221404107035,10.515182495117188,10.754164022103346,305300
2019-09-16,10.458946228027344,10.564378884772433,10.44488818295494,10.44488818295494,259800
2019-09-17,10.46597957611084,10.522210438991475,10.430835119229252,10.487065982109888,157500
2019-09-18,10.599526405334473,10.613584454489471,10.47300664423821,10.515180121378524,96500
2019-09-19,10.676847457885742,10.704962895859655,10.620616581937917,10.641703663162039,56800
2019-09-20,10.768221855163574,10.768221855163574,10.69090457509257,10.69090457509257,40000
2019-09-23,10.775248527526855,10.817422006740385,10.733075718638037,10.775248527526855,49800
2019-09-24,10.810394287109375,10.831480694099845,10.747134395813173,10.789307880118905,67800
2019-09-25,10.831483840942383,10.831483840942383,10.754166545964674,10.810397427825732,67500
2019-09-26,10.929891586303711,10.929891586303711,10.838516207550152,10.859602627162452,87600
2019-09-27,11.000171661376953,11.035316114705493,10.915825375583276,10.915825375583276,104100
2019-09-30,11.063432693481445,11.063432693481445,11.00720183043978,11.035317261960612,82200
2019-10-01,11.147780418395996,11.182924879887551,11.000174216391342,11.035318677882897,212400
2019-10-02,11.246186256408691,11.267273338273412,11.147781885348138,11.147781885348138,102800
2019-10-03,11.302414894104004,11.3164729458944,11.19698218697525,11.225097620231239,73700
2019-10-04,11.253211975097656,11.295384785777836,11.246182949876045,11.253211975097656,67000
2019-10-07,11.246186256408691,11.30944616135298,11.246186256408691,11.253215283696932,94400
2019-10-08,11.281328201293945,11.302415279698948,11.246184411268592,11.274300515808598,57700
2019-10-09,11.2672758102417,11.316477671404082,11.18995783375786,11.274304839072064,107800
2019-10-10,11.23551082611084,11.270798368925975,11.05201614191526,11.214338569643319,190400
2019-10-11,11.136706352233887,11.179051540167308,11.101418807798357,11.179051540167308,90600
2019-10-14,11.030845642089844,11.171995162774287,11.016730353494397,11.080247806065898,112700
2019-10-15,11.073193550109863,11.101423462884965,11.044963637334764,11.073193550109863,79800
2019-10-16,11.059073448181152,11.129648531661395,11.052015805222354,11.066131091139953,79000
2019-10-17,11.037904739379883,11.066134647232861,11.023789448926347,11.052019356779326,86600
2019-10-18,10.89675235748291,11.037902541698445,10.868522455250597,11.037902541698445,235200
2019-10-21,10.783832550048828,10.917925087974467,10.769717935719466,10.910867444282813,127800
2019-10-22,10.868520736694336,10.896750634462872,10.790888686094323,10.805003971505519,97000
2019-10-23,10.953216552734375,10.988503437711348,10.882641436672053,10.882641436672053,80600
2019-10-24,11.037904739379883,11.066134647232861,10.95321501582095,10.974387278447159,101600
2019-10-25,10.953216552734375,11.030848641959578,10.903813702269074,11.023790995742509,86600
2019-10-28,10.80500602722168,10.924982610773823,10.80500602722168,10.924982610773823,178500
2019-10-29,10.868520736694336,10.910865919874066,10.783831043388727,10.826176226568457,66000
2019-10-30,10.988499641418457,11.002614928976065,10.805005614547243,10.805005614547243,56000
2019-10-31,10.995556831359863,11.10141879145669,10.974384573951284,11.05907427663953,67100
2019-11-01,11.00967025756836,11.115532199773245,10.953210465318577,11.073187019059002,94100
2019-11-04,11.115533828735352,11.115533828735352,10.93909678383479,10.967326684096724,115400
2019-11-05,11.129652976989746,11.16493985977003,11.037905601041885,11.044962573765455,106300
2019-11-06,11.277859687805176,11.277859687805176,11.10848022464424,11.10848022464424,56400
2019-11-07,11.164937019348145,11.228454469080098,11.030845148956,11.228454469080098,167000
2019-11-08,11.083439826965332,11.196825290020827,11.033833180005551,11.0905259115333,156300
2019-11-11,11.161393165588379,11.161393165588379,11.055094453391257,11.055094453391257,53800
2019-11-12,11.040921211242676,11.15430668734913,11.040921211242676,11.15430668734913,85100
2019-11-13,11.005491256713867,11.104703914850901,10.977144879507705,11.026751546491694,75400
2019-11-14,11.11178970336914,11.161395690170684,10.984230679215592,10.991317441853209,114000
2019-11-15,11.033832550048828,11.140131922467386,11.026746465885429,11.140131922467386,68600
2019-11-18,11.097618103027344,11.104704866894192,11.040925343754564,11.062184959524107,76100
2019-11-19,11.062182426452637,11.147221545889142,11.055096340039395,11.11887517274364,117200
2019-11-20,11.083439826965332,11.125959037695809,11.033833180005551,11.076353066566696,125800
2019-11-21,10.991315841674805,11.097614562439933,10.991315841674805,11.062181430241296,106000
2019-11-22,11.0125732421875,11.048006367280339,10.98422687727936,11.0125732421875,112500
2019-11-25,10.991315841674805,11.040921821254427,10.984229080068921,10.99840260328069,107200
2019-11-26,11.019665718078613,11.048012097689522,10.998406102328182,11.048012097689522,73500
2019-11-27,10.998405456542969,11.019665071045115,10.984231929654232,10.998405456542969,124200
2019-11-29,11.040921211242676,11.040921211242676,10.998401995618128,10.998401995618128,28800
2019-12-02,11.083439826965332,11.083439826965332,10.998400729673712,11.026747095437585,146300
2019-12-03,11.07635498046875,11.125960960169364,11.04800860980686,11.062181457222412,153900
2019-12-04,11.069271087646484,11.168483748591244,11.033837946178288,11.033837946178288,99300
2019-12-05,11.097618103027344,11.147224098433277,11.08344525112465,11.08344525112465,50300
2019-12-06,11.090530395507812,11.140137062523895,11.083444308074894,11.097617158771673,96500
2019-12-09,11.11178970336914,11.175569215445915,11.090529415456293,11.090529415456293,223400
2019-12-10,11.133049011230469,11.161395385175458,11.090529112397554,11.125962248786506,179100
2019-12-11,11.072564125061035,11.1650720945324,11.072564125061035,11.136607947316872,134300
2019-12-12,11.065449714660645,11.079681451259,10.994288995752136,11.072565922279278,141300
2019-12-13,11.115259170532227,11.186419872538103,11.044099147165099,11.058330880383025,98700
2019-12-16,11.214882850646973,11.229114582384014,11.101026282195926,11.101026282195926,127800
2019-12-17,11.229116439819336,11.27181299937036,11.193536086633282,11.21488470572819,54800
2019-12-18,11.29316520690918,11.335861782592954,11.186424785658316,11.20777273418068,90500
2019-12-19,11.271812438964844,11.342972463160269,11.243348293558924,11.314508317754347,88900
2019-12-20,11.214882850646973,11.3145070087223,11.214882850646973,11.300275276985259,100500
2019-12-23,11.350088119506836,11.350088119506836,11.221999810702659,11.229115337730478,91900
2019-12-24,11.314506530761719,11.335855145423466,11.250462722692427,11.293158594738621,37200
2019-12-26,11.335856437683105,11.350088170441335,11.28604367643248,11.307392293527917,49200
2019-12-27,11.321623802185059,11.350087945776824,11.293159658593291,11.335856213300298,51700
2019-12-30,11.264692306518555,11.314504373956671,11.243344374564865,11.293156442002982,89900
2019-12-31,11.29316520690918,11.357209731115317,11.264701049333013,11.264701049333013,117300
2020-01-02,11.364317893981934,11.414130643450989,11.286041007089947,11.286041007089947,193900
2020-01-03,11.13661003112793,11.236234904342844,11.001405476215265,11.029869628756822,477200
2020-01-06,11.115259170532227,11.13660710967849,11.044099147165099,11.13660710967849,112000
2020-01-07,11.15084171295166,11.193537599634984,11.093913411614636,11.122377562283148,108400
2020-01-08,11.179303169250488,11.229115251255248,11.136606614218753,11.136606614218753,84300
2020-01-09,11.15084171295166,11.18642207094702,11.15084171295166,11.165073448966474,67400
2020-01-10,11.135838508605957,11.178695747656468,11.107266788837771,11.178695747656468,96400
2020-01-13,11.078696250915527,11.150125217354079,11.078696250915527,11.114411074736607,221500
2020-01-14,11.092982292175293,11.11441159619551,11.071553669358714,11.071553669358714,78900
2020-01-15,11.100120544433594,11.121549157889095,11.085835029197707,11.09297744621398,85100
2020-01-16,11.107266426086426,11.11440952609607,11.085837807261006,11.100123326076782,104500
2020-01-17,10.99298095703125,11.114410947915168,10.99298095703125,11.09298164514488,222900
2020-01-21,10.928690910339355,11.071549477028075,10.928690910339355,10.985834337014843,255400
2020-01-22,10.885835647583008,10.98583700919096,10.885835647583008,10.942979088157967,163600
2020-01-23,10.900123596191406,10.928695321060436,10.892980494673235,10.907266697709577,81600
2020-01-24,10.89297866821289,10.928693488611673,10.89297866821289,10.907264868853819,101600
2020-01-27,10.900123596191406,10.921552219542265,10.871551871322376,10.907266697709577,74700
2020-01-28,10.957263946533203,10.96440704603086,10.885834313963548,10.935835329243691,156800
2020-01-29,10.99298095703125,10.99298095703125,10.950123032694266,10.964409234541128,73900
2020-01-30,10.978694915771484,11.000123537651616,10.978694915771484,11.000123537651616,51900
2020-01-31,11.014410972595215,11.021554074422685,10.978696144661551,10.99298234831649,62800
2020-02-03,11.035835266113281,11.035835266113281,10.93583460458641,11.028692167088957,195600
2020-02-04,11.028695106506348,11.042981308362618,10.992980964272865,11.035838207434484,96600
2020-02-05,11.064410209655762,11.064410209655762,10.985838141070735,11.035838486424513,56600
2020-02-06,11.092982292175293,11.092982292175293,11.050125046542135,11.064410568018642,78400
2020-02-07,11.114408493041992,11.114408493041992,11.07869367751688,11.092979195004856,68900
2020-02-10,11.107266426086426,11.11440952609607,11.085837807261006,11.100123326076782,80300
2020-02-11,11.107266426086426,11.11440952609607,11.085837807261006,11.085837807261006,50900
2020-02-12,11.135233879089355,11.135233879089355,11.07787277953409,11.07787277953409,120700
2020-02-13,11.070699691772461,11.128061460724945,11.070699691772461,11.120891154131124,70600
2020-02-14,11.08503532409668,11.106545550414829,11.070694717352737,11.106545550414829,56000
2020-02-18,11.113720893859863,11.113720893859863,11.070699737915703,11.085040351163116,86500
2020-02-19,11.120888710021973,11.142398941277916,11.10654809998606,11.120888710021973,83500
2020-02-20,11.192587852478027,11.192587852478027,11.120886865584097,11.120886865584097,62100
2020-02-21,11.142398834228516,11.185419980125005,11.120888603179228,11.185419980125005,95400
2020-02-24,11.142398834228516,11.185419980125005,11.135228529279447,11.149569139177583,76900
2020-02-25,11.156740188598633,11.185420726510795,11.142399577743571,11.185420726510795,84500
2020-02-26,11.128060340881348,11.171080808518866,11.113719729136838,11.128060340881348,83000
2020-02-27,11.020508766174316,11.1495715479488,11.020508766174316,11.113720699256103,114900
2020-02-28,10.647659301757812,10.991825730003136,10.590298230383592,10.991825730003136,392100
2020-03-02,10.819742202758789,10.848422737615888,10.61180815409534,10.676339528473289,320300
2020-03-03,10.934464454650879,10.963144989802965,10.84842284919462,10.891443310023801,104700
2020-03-04,10.955978393554688,11.027680097604163,10.912957918163505,11.027680097604163,113300
2020-03-05,10.812572479248047,10.991826002688894,10.812572479248047,10.934464929891657,172600
2020-03-06,10.791065216064453,10.805405146309107,10.683512662138028,10.755214364755645,168600
2020-03-09,10.489917755126953,10.597469610860012,9.106080139932407,10.253303125475806,424900
2020-03-10,10.10989761352539,10.532935296624835,10.088386701318598,10.532935296624835,317300
2020-03-11,9.720362663269043,10.094776962123028,9.684361182737524,10.037174181269924,537200
2020-03-12,8.352314949035645,8.885134858288966,7.992301385485338,8.885134858288966,1255700
2020-03-13,9.093942642211914,9.108342827596974,8.575522921593638,8.575522921593638,467400
2020-03-16,8.633124351501465,8.78433006274009,8.143506413843655,8.208308272941935,235700
2020-03-17,8.402715682983398,8.553921390132379,8.31631251985131,8.481918410853321,950300
2020-03-18,7.272275447845459,8.265912441493763,6.890660513661417,8.150708192182162,966400
2020-03-19,7.754693508148193,7.776294132533513,6.566648180212098,6.991464350928379,930400
2020-03-20,7.9130964279174805,8.29471122570029,7.589084420872897,7.970698531984461,1055600
2020-03-23,7.459477424621582,7.905893959646764,6.919457322896932,7.855492303220538,619900
2020-03-24,7.941901206970215,8.21551167302543,7.560286916772589,7.560286916772589,618500
2020-03-25,8.568321228027344,8.863532881814852,7.9202971873659145,7.941897805608956,446700
2020-03-26,8.949934959411621,9.252346324937776,8.582721060319692,8.582721060319692,453500
2020-03-27,9.057938575744629,9.273946788532243,8.669124067395394,8.726726165915935,276400
2020-03-30,9.259547233581543,9.374752133629997,8.92833477678652,9.057939860171484,373700
2020-03-31,9.108339309692383,9.266745407775264,9.021936170739295,9.19474313531658,321800
2020-04-01,8.561120986938477,9.043539115515882,8.424315477040937,8.964335708731653,375700
2020-04-02,8.431516647338867,8.589922788058738,8.222708833664568,8.589922788058738,341400
2020-04-03,8.345113754272461,8.460317974267415,8.201108479278767,8.316312699273723,277200
2020-04-06,8.496319770812988,8.633124615318359,8.381115546667132,8.467518714776524,324000
2020-04-07,8.712327003479004,8.798730161364178,8.597122106294181,8.604322541119094,259900
2020-04-08,8.971536636352539,9.014738559397461,8.73392777628365,8.82753137065492,492700
2020-04-09,9.274663925170898,9.32530608623351,9.101035432797566,9.115504818797826,574600
2020-04-13,9.158915519714355,9.361482180909848,9.064866540246085,9.289137289737898,183300
2020-04-14,9.281900405883789,9.347011275548848,9.086568486827042,9.17338274973431,360200
2020-04-15,9.252960205078125,9.26019489781943,9.10826979994341,9.216787431309879,181300
2020-04-16,9.209554672241211,9.390417889118895,9.202320667919302,9.238493449282522,207100
2020-04-17,9.26743221282959,9.303604306894648,9.187851950034135,9.231259428826062,120400
2020-04-20,9.166147232055664,9.296368959689527,9.122739759531587,9.267430874652932,159800
2020-04-21,9.115503311157227,9.137206696629729,9.028688389390844,9.050392464801531,110700
2020-04-22,9.02868938446045,9.122738318457529,8.99975130399506,9.115504315794876,182400
2020-04-23,8.905704498291016,9.043160230217437,8.862297025613088,9.043160230217437,228900
2020-04-24,8.703132629394531,8.94910656851913,8.53673889995025,8.94910656851913,290000
2020-04-27,8.522273063659668,8.71760563416345,8.428224124891733,8.623556695395514,290100
2020-04-28,8.507805824279785,8.695903734019817,8.478867737391967,8.609088783417945,260300
2020-04-29,8.63802719116211,8.674199973600112,8.536744228261831,8.645261885637398,149600
2020-04-30,8.7682466506958,8.775481343288812,8.57291478025232,8.609086863340856,148200
2020-05-01,8.789949417114258,8.833356879665292,8.6452590251745,8.761011338726307,109600
2020-05-04,8.746543884277344,8.876765600450465,8.681433026190785,8.753778577384365,179100
2020-05-05,9.043156623840332,9.043156623840332,8.782713961451446,8.797182653281778,293700
2020-05-06,8.999751091003418,9.093800022774698,8.94187493144236,9.021455168292498,177800
2020-05-07,9.086567878723145,9.137209356212011,9.043160405205269,9.101036576603512,260200
2020-05-08,9.100377082824707,9.158526399574201,9.027690090290573,9.158526399574201,382300
2020-05-11,9.027689933776855,9.136719727493265,9.027689933776855,9.09310808728451,106800
2020-05-12,8.947738647460938,9.07857431757034,8.947738647460938,9.07857431757034,144300
2020-05-13,8.795092582702637,9.00588402345198,8.773286069622193,8.97680936587257,222800
2020-05-14,8.671525001525879,8.809629449927144,8.62791266912866,8.722405478327211,249000
2020-05-15,8.758749008178711,8.86777879981634,8.678793180662908,8.722405513234666,160200
2020-05-18,8.816899299621582,8.860510943830494,8.802361622755553,8.802361622755553,103900
2020-05-19,8.882317543029785,8.882317543029785,8.766018899781374,8.853242882217682,95400
2020-05-20,8.911389350891113,8.940464002395066,8.88231469938716,8.911389350891113,118700
2020-05-21,8.9695405960083,8.9695405960083,8.911391280409749,8.933197100460575,74200
2020-05-22,8.998619079589844,9.049499579071902,8.955006727751783,9.013156068072654,89800
2020-05-26,8.991349220275879,9.056767394025464,8.984080380260428,9.056767394025464,169400
2020-05-27,9.100377082824707,9.107645227522493,9.020421252398252,9.034958928182894,168700
2020-05-28,9.180330276489258,9.2457484172814,9.122180972050552,9.14398678791647,106300
2020-05-29,9.26028823852539,9.325706399392594,9.209407754826278,9.209407754826278,156300
2020-06-01,9.383855819702148,9.456542819912706,9.325706496811547,9.332975335471524,184500
2020-06-02,9.594646453857422,9.594646453857422,9.41292966233287,9.41292966233287,206600
2020-06-03,9.536498069763184,9.601916232028376,9.485617584976751,9.572841570265469,196300
2020-06-04,9.601916313171387,9.601916313171387,9.529229311552557,9.558303973561165,118500
2020-06-05,9.536498069763184,9.696409056056474,9.492886423716133,9.594647393288994,333600
2020-06-08,9.623723030090332,9.667335373750634,9.536499035964416,9.536499035964416,129800
2020-06-09,9.718213081359863,9.747287737744404,9.674601443380295,9.710944243965105,185300
2020-06-10,9.79049015045166,9.805092259845237,9.637171483153601,9.753985573234619,203000
2020-06-11,9.629874229431152,9.659077763478232,9.491157616774315,9.578768218915554,183500
2020-06-12,9.68828296661377,9.71748650359324,9.571468122428646,9.673680849990413,73300
2020-06-15,9.710180282592773,9.732082749615506,9.5860651423525,9.600666554945363,83700
2020-06-16,9.673677444458008,9.746686609338074,9.659075332975194,9.739385553596668,100500
2020-06-17,9.69558048248291,9.717483650988184,9.600668841094501,9.688280122581524,80700
2020-06-18,9.651776313781738,9.702882318534353,9.637174200271222,9.702882318534353,37300
2020-06-19,9.673677444458008,9.732084497855261,9.637172862017973,9.680978500199414,126300
2020-06-22,9.673677444458008,9.695579915415228,9.637172862017973,9.637172862017973,52100
2020-06-23,9.732086181640625,9.753988656387277,9.673679118138141,9.724785124636036,82700
2020-06-24,9.739387512207031,9.783192462930737,9.680980447063998,9.732086454997368,135600
2020-06-25,9.819697380065918,9.856201971064031,9.739387836883797,9.739387836883797,134200
2020-06-26,9.812394142150879,9.83429730964283,9.76128814387034,9.76858919970099,85200
2020-06-29,9.805096626281738,9.834300161807004,9.746689555231209,9.790494510385502,72100
2020-06-30,9.819697380065918,9.819697380065918,9.783192789067805,9.819697380065918,60200
2020-07-01,9.85619831085205,9.85619831085205,9.819693733410329,9.834295842893779,70100
2020-07-02,9.841596603393555,9.892703292406411,9.834296244620516,9.856198713473495,73300
2020-07-06,9.958412170410156,9.965712529751466,9.870801591911572,9.870801591911572,107500
2020-07-07,10.060626983642578,10.067928041297208,9.900007892843814,9.900007892843814,176700
2020-07-08,10.075227737426758,10.111732324499645,10.016820676616975,10.046024207021867,77300
2020-07-09,10.089829444885254,10.18474109549952,10.024121325516369,10.060625913639873,157100
2020-07-10,10.008441925048828,10.096428845487578,10.001110264389206,10.081764125663677,153400
2020-07-13,9.78847599029541,10.067098653607035,9.722486154523398,10.037769915403059,204700
2020-07-14,9.737152099609375,9.905792902071685,9.737152099609375,9.876464158067686,168100
2020-07-15,9.839803695678711,9.839803695678711,9.71515635071053,9.788478565133858,111800
2020-07-16,9.839803695678711,9.876464802890373,9.803142588467047,9.839803695678711,87700
2020-07-17,9.839803695678711,9.8544677190119,9.788478565133858,9.8544677190119,64900
2020-07-20,9.810474395751953,9.86913188427718,9.788478012368097,9.803142034873195,107800
2020-07-21,9.8178071975708,9.861799966314328,9.795810113946587,9.832471220734492,99600
2020-07-22,9.839803695678711,9.876464802890373,9.817807311052697,9.825138973093061,102100
2020-07-23,9.854462623596191,9.861794981097699,9.803137519589848,9.854462623596191,94800
2020-07-24,9.920455932617188,9.942453012860268,9.825137349320874,9.839802069482928,103300
2020-07-27,10.001107215881348,10.030435947336924,9.905788663837694,9.920452679939425,95800
2020-07-28,10.037768363952637,10.0451007221834,9.986443254841625,9.986443254841625,93400
2020-07-29,10.001107215881348,10.037767605761731,9.9864425005275,10.008438874306155,106900
2020-07-30,10.037768363952637,10.0451007221834,9.971779237632264,10.008439630281748,53800
2020-07-31,10.081764221191406,10.09642894115426,10.008442019881809,10.008442019881809,81700
2020-08-03,10.1550874710083,10.199080236934421,10.052436518426674,10.081765262128224,147800
2020-08-04,10.243070602416992,10.272399337243257,10.1110909460727,10.1110909460727,187700
2020-08-05,10.309062004089355,10.375051143081407,10.243072165845,10.243072165845,83900
2020-08-06,10.309062004089355,10.360387123056164,10.309062004089355,10.338390743392146,59700
2020-08-07,10.309062004089355,10.367719482694936,10.27240090514779,10.316393664475825,68200
2020-08-10,10.470368385314941,10.470368385314941,10.287063613236763,10.3310570662065,117300
2020-08-11,10.37505054473877,10.529026592011498,10.367718884775124,10.529026592011498,124400
2020-08-12,10.234417915344238,10.3595871149256,10.190240963833162,10.344861698481902,187600
2020-08-13,10.285958290100098,10.330135240158445,10.212329103762904,10.263869112890964,144300
2020-08-14,10.36695384979248,10.381679973637242,10.182881514814376,10.234421543910571,235200
2020-08-17,10.403765678405762,10.411128738361487,10.337499543164316,10.359588020851449,101800
2020-08-18,10.396405220031738,10.411131343628236,10.359590613220718,10.411131343628236,113500
2020-08-19,10.381677627563477,10.499483782978539,10.337499968192791,10.425854584754088,95900
2020-08-20,10.32277774810791,10.41849475240309,10.315414685568191,10.389043204424505,83400
2020-08-21,10.182878494262695,10.36695077463936,10.131338480454838,10.35222535734284,195600
2020-08-24,10.123979568481445,10.227060340509079,10.123979568481445,10.123979568481445,93300
2020-08-25,10.065074920654297,10.168155676806192,9.969357226123295,10.168155676806192,116500
2020-08-26,9.925176620483398,10.087160417290873,9.895725084898404,10.087160417290873,120400
2020-08-27,9.822101593017578,9.95463392165235,9.807375466644668,9.939907795279442,119900
2020-08-28,9.844185829162598,9.903088904856103,9.829460411329247,9.829460411329247,154500
2020-08-31,9.903091430664062,9.917817554433398,9.844188339947179,9.851551401831847,263300
2020-09-01,9.99880599975586,10.042983655059379,9.910451391328827,9.954629046632348,108700
2020-09-02,10.109251022338867,10.123977144322533,9.998807916181951,10.028259457969138,171300
2020-09-03,9.969355583190918,10.131339401254902,9.93990404374111,10.131339401254902,135200
2020-09-04,9.822101593017578,9.969359345844907,9.770561555073103,9.939907795279442,189700
2020-09-08,9.822101593017578,9.84419008039659,9.770561555073103,9.829464656204033,130800
2020-09-09,9.976716995239258,9.976716995239258,9.829459322320222,9.873636273105948,129000
2020-09-10,10.012955665588379,10.049931270795886,9.939004455173363,10.020350927680083,101600
2020-09-11,9.909423828125,10.049930982837406,9.879843485856755,10.012955378689353,101300
2020-09-14,9.879841804504395,9.998163858692308,9.879841804504395,9.931607923602504,94600
2020-09-15,9.850260734558105,9.894631589734404,9.835470919666552,9.879841069592032,88100
2020-09-16,9.865053176879883,9.909423335450771,9.828077574570171,9.842868097594438,103000
2020-09-17,9.805892944335938,9.879843447090893,9.776312602183758,9.820682762786534,71200
2020-09-18,9.850260734558105,9.872446514771664,9.746729914564773,9.820680399524178,106100
2020-09-21,9.776311874389648,9.828077292989558,9.717151194489485,9.798496953039477,127100
2020-09-22,9.79849910736084,9.835474716740721,9.761523497980958,9.761523497980958,56100
2020-09-23,9.717150688171387,9.857657119300368,9.694964905426628,9.857657119300368,54400
2020-09-24,9.746736526489258,9.768921616501768,9.576648955723224,9.650600196099987,168300
2020-09-25,9.813284873962402,9.813284873962402,9.709753358959707,9.709753358959707,59800
2020-09-28,9.88724136352539,9.946402063713556,9.791105049406825,9.791105049406825,128100
2020-09-29,9.961188316345215,9.983373393081818,9.879841859559544,9.879841859559544,154400
2020-09-30,9.98337459564209,10.116486482597624,9.93160917527092,9.93160917527092,248700
2020-10-01,10.06472110748291,10.101696712755645,10.020350945356437,10.079511631692409,86200
2020-10-02,10.123878479003906,10.168249331853245,9.975976811590742,10.02034766444008,88800
2020-10-05,10.109090805053711,10.160856223294727,10.079510465308713,10.094300282555746,72900
2020-10-06,10.057324409484863,10.138670159566045,10.057324409484863,10.116485083225879,32300
2020-10-07,10.042536735534668,10.168253379188354,10.020351652904917,10.042536735534668,88900
2020-10-08,10.072114944458008,10.13127562242318,10.035139344417047,10.064719683399634,99100
2020-10-09,10.093650817871094,10.130787275592809,10.05651436014938,10.10107825107924,48700
2020-10-12,9.989675521850586,10.160503057656893,9.989675521850586,10.101084969111957,87400
2020-10-13,10.056519508361816,10.108510150796263,10.019383031628907,10.019383031628907,35200
2020-10-14,10.056519508361816,10.08622854808427,9.989673991906454,10.026810468639365,69400
2020-10-15,9.952536582946777,10.034236965770406,9.94510985495134,10.004527928830719,89000
2020-10-16,10.011955261230469,10.011955261230469,9.915401416587178,9.96739205729039,65600
2020-10-19,9.997098922729492,10.04166282530107,9.900544390757075,10.04166282530107,72900
2020-10-20,9.974820137023926,9.989674303188323,9.937683659133828,9.982246865946424,54300
2020-10-21,10.026808738708496,10.041663610166491,9.982244832653763,9.99709970411176,41700
2020-10-22,9.88569164276123,10.056518425694573,9.878264206550396,10.056518425694573,78200
2020-10-23,9.937681198120117,9.974817666813566,9.922826327315049,9.952535360605962,48400
2020-10-26,9.803991317749023,9.92282746453203,9.803991317749023,9.885691699901821,68700
2020-10-27,9.848556518554688,9.93768364033064,9.796565166279166,9.796565166279166,89800
2020-10-28,9.774280548095703,9.841126045889418,9.766853113158806,9.803989579524112,91400
2020-10-29,9.796565055847168,9.81141993013541,9.744574412477112,9.803992492991288,74900
2020-10-30,9.781708717346191,9.826271913674576,9.729718085523333,9.796562880015909,104900
2020-11-02,9.7222900390625,9.818844569465318,9.700008442298525,9.781708102645897,140300
2020-11-03,9.803991317749023,9.878264263648056,9.729719080169298,9.729719080169298,90900
2020-11-04,9.959961891174316,9.959961891174316,9.863407364670746,9.863407364670746,69500
2020-11-05,10.071372032165527,10.205062325559416,9.945108465729646,9.945108465729646,182000
2020-11-06,10.175353050231934,10.219916952513822,10.093653389087535,10.1085075509687,141200
2020-11-09,10.20506477355957,10.249628687593706,10.153074130785896,10.249628687593706,122700
2020-11-10,10.24907398223877,10.256533450023094,10.159562502948903,10.204318598280837,74500
2020-11-11,10.263992309570312,10.293829467565471,10.241613907543472,10.249073374885752,57800
2020-11-12,10.271451950073242,10.30128910857141,10.241614080201103,10.249073547669138,92900
2020-11-13,10.286371231079102,10.316208392644544,10.263993537748531,10.293830699313974,69400
2020-11-16,10.323667526245117,10.34604521885033,10.286370897653748,10.338585750857252,101100
2020-11-17,10.316206932067871,10.360963023766454,10.308747464889116,10.33112586642538,98400
2020-11-18,10.353503227233887,10.390799850567278,10.331125537783421,10.331125537783421,88900
2020-11-19,10.390803337097168,10.413181034056246,10.36842492876393,10.36842492876393,63600
2020-11-20,10.375883102416992,10.40572026509427,10.368423633904154,10.375883102416992,73300
2020-11-23,10.450475692749023,10.480312853507536,10.375882435165728,10.398260127891106,100700
2020-11-24,10.413175582885742,10.539983651561636,10.413175582885742,10.45047219920932,114000
2020-11-25,10.510147094726562,10.510147094726562,10.443013323825017,10.443013323825017,67800
2020-11-27,10.569823265075684,10.584741488256734,10.502689482326076,10.502689482326076,64400
2020-11-30,10.577284812927246,10.592203039042742,10.517610485717075,10.592203039042742,128300
2020-12-01,10.539986610412598,10.674254182320396,10.495230515985334,10.622038620259593,192500
2020-12-02,10.614583015441895,10.644420896834543,10.532530975734856,10.532530975734856,128200
2020-12-03,10.681714057922363,10.711551220209195,10.599662039477094,10.644418138594371,140300
2020-12-04,10.733925819396973,10.741384573793393,10.67425151598275,10.68171027037917,64800
2020-12-07,10.860733985900879,10.883111672031244,10.689169828571234,10.689169828571234,160900
2020-12-08,10.853273391723633,10.868191610468322,10.756302480075048,10.868191610468322,103800
2020-12-09,10.972623825073242,10.987542046316712,10.853275209630047,10.883112363490845,112900
2020-12-10,10.889494895935059,10.934431227770284,10.807112454182368,10.896984403614058,139300
2020-12-11,10.859533309936523,10.919447919335026,10.85204380520209,10.859533309936523,74900
2020-12-14,10.664813995361328,10.889494211947385,10.642346187974338,10.822090075547695,165200
2020-12-15,10.687280654907227,10.739705767755579,10.64983383962758,10.64983383962758,91400
2020-12-16,10.642345428466797,10.732217365839626,10.627366415118658,10.732217365839626,47100
2020-12-17,10.589919090270996,10.724726623681129,10.589919090270996,10.672301511479331,98000
2020-12-18,10.672303199768066,10.67979270676414,10.544984437789633,10.544984437789633,70000
2020-12-21,10.664813995361328,10.694771309956888,10.634856680765768,10.664813995361328,79100
2020-12-22,10.747197151184082,10.76217545136948,10.62736717850731,10.642346192931425,52300
2020-12-23,10.724729537963867,10.762176362957295,10.68728342720922,10.68728342720922,89600
2020-12-24,10.717242240905762,10.769667374673906,10.672305901791008,10.769667374673906,47000
2020-12-28,10.619876861572266,10.6872809883308,10.597408343160344,10.619876861572266,138300
2020-12-29,10.589919090270996,10.634854696661511,10.589919090270996,10.597407881843692,104800
2020-12-30,10.61238956451416,10.649836388757027,10.544985423724754,10.619879072210487,153000
2020-12-31,10.709747314453125,10.747194125733015,10.597406880613454,10.597406880613454,119100
2021-01-04,10.634857177734375,10.784643757711724,10.604899861738904,10.784643757711724,126200
2021-01-05,10.664813995361328,10.709750324374026,10.582431558783219,10.582431558783219,50000
2021-01-06,10.61238956451416,10.6423468810607,10.574942740271295,10.589921755663948,119200
2021-01-07,10.61238956451416,10.67230419760724,10.604900056817835,10.627367865668047,111100
2021-01-08,10.597410202026367,10.62736751759172,10.522517270232354,10.62736751759172,148200
2021-01-11,10.702261924743652,10.724729734455838,10.552475336264424,10.58992216194393,123700
2021-01-12,10.762174606323242,10.777153619571205,10.67230266955145,10.687281682799412,80700
2021-01-13,10.75390338897705,10.814065028080934,10.678700981505543,10.678700981505543,144700
2021-01-14,10.761422157287598,10.806543021248764,10.701259810034037,10.738861008123811,76200
2021-01-15,10.79902458190918,10.814065350725556,10.731343273785479,10.776464145867946,55600
2021-01-19,10.783985137939453,10.829106012564424,10.76142470062697,10.76142470062697,76700
2021-01-20,10.874226570129395,10.881746954246086,10.80654454744578,10.851666134962624,124500
2021-01-21,10.8967866897583,10.911827457556148,10.829104669034551,10.829104669034551,64900
2021-01-22,10.911827087402344,10.926867137506715,10.889265936470897,10.926867137506715,56700
2021-01-25,10.8967866897583,10.971989094380973,10.859185487446963,10.971989094380973,67400
2021-01-26,10.964468002319336,10.971988385732539,10.896785985966968,10.956947618906131,69600
2021-01-27,10.94190788269043,10.94190788269043,10.866705480770708,10.911827065359192,50300
2021-01-28,11.032149314880371,11.054709746497515,10.904305673744572,10.941906871228605,118600
2021-01-29,10.971986770629883,11.039668777019296,10.91934552885284,11.039668777019296,63300
2021-02-01,11.017108917236328,11.09231131471787,10.964467669309176,11.077270548348276,67000
2021-02-02,11.077269554138184,11.13743189703364,10.97950745024305,11.009588263099202,119900
2021-02-03,11.114872932434082,11.167514903158448,11.01711009215545,11.092312497656948,115900
2021-02-04,11.129916191101074,11.16751740226636,11.03215332894471,11.16751740226636,135900
2021-02-05,11.20511245727539,11.235193268169674,11.09982997773695,11.09982997773695,91800
2021-02-08,11.302879333496094,11.355521309364512,11.212636868385982,11.220157253107663,166500
2021-02-09,11.543525695800781,11.543525695800781,11.250237169896113,11.265277220946368,117500
2021-02-10,11.452176094055176,11.572963596914114,11.308740394447458,11.550316120115639,174600
2021-02-11,11.467277526855469,11.512573213654633,11.414433158881875,11.467277526855469,62400
2021-02-12,11.399333953857422,11.467276397438711,11.361587671900852,11.437079515863545,108100
2021-02-16,11.376689910888672,11.399338120310793,11.30119803933373,11.376689910888672,160300
2021-02-17,11.3917875289917,11.399336931344994,11.316294945360022,11.384238126638405,71500
2021-02-18,11.323843002319336,11.384236774068995,11.248350427656987,11.323843002319336,120000
2021-02-19,11.240803718566895,11.316295586525198,11.22570491300483,11.293648098132774,86100
2021-02-22,11.07471752166748,11.255898820684214,11.05961872010751,11.240800739074729,113000
2021-02-23,10.901087760925293,11.052072936300009,10.83314529594748,11.052072936300009,177300
2021-02-24,10.976576805114746,11.02187248709478,10.818042998110286,10.84823987944683,137100
2021-02-25,10.802945137023926,11.036970792151893,10.7878463360735,10.961478947251127,169000
2021-02-26,10.795397758483887,10.931283392736288,10.757651468988545,10.840692729917823,106700
2021-03-01,10.810492515563965,10.961477627082195,10.772746957634777,10.885985071323079,189500
2021-03-02,10.984127044677734,11.021873329220025,10.863339510102803,10.863339510102803,133200
2021-03-03,11.006773948669434,11.082266513784496,10.946380184557567,11.006773948669434,139700
2021-03-04,10.984127044677734,11.05961889381182,10.901085074694597,11.05961889381182,129400
2021-03-05,10.969029426574707,11.00677571519029,10.863340682391765,11.00677571519029,43900
2021-03-08,11.07471752166748,11.28609570385367,10.984126872159113,11.120012486446422,73400
2021-03-09,11.19550895690918,11.203058360320759,11.097368872410865,11.165312063213602,117900
2021-03-10,11.240224838256836,11.27812189750882,11.172010276168523,11.209907335420507,112600
2021-03-11,11.194748878479004,11.30085977635855,11.187169322108671,11.217486824763725,75200
2021-03-12,11.134111404418945,11.18716756786534,11.081055963798718,11.164428902319957,119700
2021-03-15,11.179586410522461,11.278118445286532,11.11137186931456,11.134109808775172,124200
2021-03-16,11.225065231323242,11.240223619684917,11.172009064991862,11.179588620585802,61800
2021-03-17,11.240224838256836,11.255383951088143,11.081057767659535,11.081057767659535,104300
2021-03-18,11.126533508300781,11.19474806502448,11.103794840842063,11.179588953385336,88300
2021-03-19,11.126533508300781,11.179588953385336,11.065898507396653,11.118953952481208,38500
2021-03-22,11.156851768493652,11.179589714674515,11.126534265977078,11.126534265977078,44600
2021-03-23,11.164429664611816,11.179588776010448,11.10379466466972,11.10379466466972,50300
2021-03-24,11.194748878479004,11.225066381134058,11.141692706712952,11.164430652997671,76600
2021-03-25,11.103791236877441,11.209902815432075,11.103791236877441,11.126529896955859,71700
2021-03-26,11.134111404418945,11.179588012683544,11.103793906517936,11.141690959600739,57600
2021-03-29,11.065896034240723,11.156848515269624,11.065896034240723,11.13410985289285,113600
2021-03-30,11.134111404418945,11.141690959600739,11.065897576261298,11.065897576261298,126900
2021-03-31,11.278121948242188,11.300859894765148,11.141692823451852,11.15685193635135,234000
2021-04-01,11.338754653930664,11.36149259584085,11.278119660286073,11.331175099018555,62900
2021-04-05,11.232644081115723,11.369073190708612,11.232644081115723,11.353914079497756,108900
2021-04-06,11.217484474182129,11.293277853524405,11.187166977879993,11.194746532662059,125500
2021-04-07,11.247801780700684,11.300857217627687,11.19474634377368,11.19474634377368,60000
2021-04-08,11.308438301086426,11.331176245296815,11.240223745629041,11.240223745629041,59200
2021-04-09,11.262020111083984,11.315286189511038,11.262020111083984,11.307676542394061,59100
2021-04-12,11.284849166870117,11.315287031908161,11.223973436794028,11.284849166870117,63200
2021-04-13,11.284849166870117,11.307677384224663,11.239192732161023,11.239192732161023,100800
2021-04-14,11.284849166870117,11.345724896946205,11.246801654148575,11.246801654148575,77100
2021-04-15,11.300067901611328,11.322896117833308,11.284848606999402,11.284848606999402,51000
2021-04-16,11.322898864746094,11.338117437354105,11.284851344681934,11.315289215594044,25400
2021-04-19,11.315284729003906,11.353332233981961,11.277237224025852,11.28484687016062,65300
2021-04-20,11.246804237365723,11.338117853453182,11.246804237365723,11.338117853453182,48500
2021-04-21,11.185924530029297,11.284847760498643,11.132658454274978,11.239191331479471,91200
2021-04-22,11.22397232055664,11.246800535640894,11.163096596534714,11.18592481161897,59400
2021-04-23,11.322898864746094,11.353336735658203,11.185928082793557,11.193537731945606,83300
2021-04-26,11.315284729003906,11.353332233981961,11.28484687016062,11.34572258784719,67600
2021-04-27,11.254409790039062,11.315285511937779,11.254409790039062,11.28484765098842,51000
2021-04-28,11.239192008972168,11.269629872051679,11.208753420196757,11.223972714584463,94800
2021-04-29,11.231582641601562,11.277239074510364,11.208753699451245,11.277239074510364,77900
2021-04-30,11.315284729003906,11.368550800555703,11.216361506339283,11.231580798608823,118600
2021-05-03,11.3533353805542,11.36094502879798,11.300069294239727,11.3533353805542,77400
2021-05-04,11.345724105834961,11.368552321597749,11.338114458682067,11.345724105834961,50000
2021-05-05,11.33050537109375,11.376161801949896,11.300067508624357,11.376161801949896,120400
2021-05-06,11.322898864746094,11.368555308266215,11.307679566441996,11.307679566441996,84600
2021-05-07,11.398992538452148,11.406602187176466,11.315288579572785,11.338116800049695,92600
2021-05-10,11.3533353805542,11.414211115112453,11.330507161518854,11.40660146686867,82300
2021-05-11,11.3533353805542,11.39899181862489,11.31528786503129,11.376163599589544,57300
2021-05-12,11.192132949829102,11.352566288232552,11.161574253398767,11.352566288232552,130900
2021-05-13,11.100461959838867,11.253255512180434,11.077543109131915,11.184498960059575,161100
2021-05-14,11.146295547485352,11.207412941870423,11.131015834600678,11.131015834600678,52500
2021-05-17,11.100461959838867,11.184498960059575,11.100461959838867,11.146300389829902,65100
2021-05-18,11.108101844787598,11.153940274882569,11.09282285380736,11.153940274882569,59500
2021-05-19,11.115737915039062,11.153936472332871,11.09281907209353,11.09281907209353,24200
2021-05-20,11.192132949829102,11.222691646259435,11.131015556968434,11.131015556968434,83800
2021-05-21,11.153936386108398,11.245612485758716,11.100458114879723,11.207413928760198,65400
2021-05-24,11.146295547485352,11.237971639062959,11.138655691043015,11.184494101120224,65200
2021-05-25,11.161576271057129,11.222693674965882,11.131017569102752,11.146297284368403,93300
2021-05-26,11.215058326721191,11.245617038977496,11.161580033839781,11.184499614464887,47300
2021-05-27,11.222696304321289,11.245615882589572,11.19213759520734,11.215057173475623,72400
2021-05-28,11.215058326721191,11.245617038977496,11.161580033839781,11.215058326721191,35200
2021-06-01,11.299090385437012,11.337288943642521,11.215054140246412,11.276171541944466,114500
2021-06-02,11.268532752990723,11.322010302402658,11.245613907325174,11.306731314817949,111800
2021-06-03,11.299090385437012,11.32964908628604,11.237972983738958,11.237972983738958,68300
2021-06-04,11.344932556152344,11.36785140723099,11.299094125417913,11.36785140723099,81500
2021-06-07,11.33729362487793,11.413690044256581,11.33729362487793,11.360212477833805,41100
2021-06-08,11.276174545288086,11.383129662458106,11.092822291359116,11.337291963264411,168900
2021-06-09,11.283812522888184,11.314371226780098,11.230334244644604,11.260892948536519,55100
2021-06-10,11.336740493774414,11.375092266253535,11.283048451203177,11.329070724477965,119200
2021-06-11,11.30605697631836,11.35207924045154,11.275375710729264,11.336738241907456,55900
2021-06-14,11.321394920349121,11.34440568045787,11.290713663037831,11.321394920349121,70300
2021-06-15,11.29838752746582,11.344409795877725,11.283047258994612,11.313728527436169,60300
2021-06-16,11.359748840332031,11.72792399825145,11.275374818017903,11.306056081177855,232000
2021-06-17,11.359748840332031,11.38275960482724,11.321397078507339,11.321397078507339,64400
2021-06-18,11.313727378845215,11.3520791433784,11.283046113518479,11.3520791433784,124700
2021-06-21,11.290718078613281,11.34441011703121,11.28304757841096,11.290718078613281,33800
2021-06-22,11.313727378845215,11.344408644171951,11.290716612724928,11.321397878051664,78200
2021-06-23,11.390430450439453,11.390430450439453,11.31372692445371,11.31372692445371,81400
2021-06-24,11.428779602050781,11.436450099687468,11.390428576865181,11.428779602050781,37700
2021-06-25,11.413437843322754,11.474800353381037,11.413437843322754,11.413437843322754,102800
2021-06-28,11.467132568359375,11.467132568359375,11.405770043790818,11.428780807629279,43500
2021-06-29,11.490143775939941,11.505484773424037,11.444122246485698,11.444122246485698,74400
2021-06-30,11.566848754882812,11.566848754882812,11.482475452607487,11.490145220814979,71500
2021-07-01,11.559176445007324,11.62820946855797,11.543836179495514,11.589857707529944,70300
2021-07-02,11.620542526245117,11.620542526245117,11.551510213067763,11.582191484979662,73900
2021-07-06,11.704913139343262,11.704913139343262,11.559176591884757,11.620539117709704,90200
2021-07-07,11.743266105651855,11.743266105651855,11.658892075361994,11.704914340201835,77800
2021-07-08,11.743266105651855,11.758606372932412,11.605200042631417,11.704914340201835,39500
2021-07-09,11.68859577178955,11.780995648387897,11.65009563962467,11.757895862820547,145600
2021-07-12,11.642394065856934,11.703993976179284,11.634693893484426,11.665493848645601,80300
2021-07-13,11.68859577178955,11.7116955573569,11.626995854057318,11.626995854057318,82800
2021-07-14,11.665494918823242,11.711695222967789,11.657795480073252,11.688595438059977,56000
2021-07-15,11.472994804382324,11.696294679603332,11.457595192813072,11.65779528351574,95500
2021-07-16,11.549996376037598,11.588496510823523,11.47299610646575,11.47299610646575,62500
2021-07-19,11.449895858764648,11.519195951725983,11.449895858764648,11.511495778212732,100100
2021-07-20,11.526896476745605,11.588496398072143,11.395996460344463,11.434496594755798,95800
2021-07-21,11.588494300842285,11.611594083577003,11.5268943906638,11.534593828689472,58700
2021-07-22,11.588494300842285,11.634693866311721,11.534593828689472,11.634693866311721,92800
2021-07-23,11.603897094726562,11.626997618127712,11.55769751658237,11.588497480121516,31900
2021-07-26,11.665494918823242,11.688595438059977,11.603895002849795,11.619295349007619,30300
2021-07-27,11.696297645568848,11.703997820470551,11.650098064816813,11.650098064816813,49700
2021-07-28,11.596197128295898,11.642396704343325,11.526897029895737,11.596197128295898,97900
2021-07-29,11.626995086669922,11.673194654755429,11.588494957046068,11.626995086669922,34700
2021-07-30,11.657795906066895,11.680895691818808,11.611595600234118,11.611595600234118,21600
2021-08-02,11.75019645690918,11.757896630710832,11.626996613398724,11.719396496031566,80400
2021-08-03,11.703997611999512,11.796397506186853,11.634697507776735,11.688597996799496,79600
2021-08-04,11.596197128295898,11.757897113119931,11.573096605943164,11.673196666484616,70000
2021-08-05,11.588494300842285,11.642394038666245,11.557694345753042,11.611594083577003,58300
2021-08-06,11.634696006774902,11.634696006774902,11.54999629827929,11.61159621979046,35400
2021-08-09,11.634696006774902,11.657796528088333,11.603896046019317,11.634696006774902,44400
2021-08-10,11.673192977905273,11.68859332127412,11.626993416456317,11.626993416456317,53000
2021-08-11,11.656963348388672,11.71107368533115,11.641503568061413,11.67242386591398,68200
2021-08-12,11.556474685668945,11.649235599210046,11.548744425240969,11.649235599210046,110600
2021-08-13,11.618311882019043,11.656962435607792,11.556471291156242,11.556471291156242,62600
2021-08-16,11.610583305358887,11.633773344519005,11.587392529000715,11.602853046572829,35900
2021-08-17,11.579660415649414,11.641501738835489,11.525550087209274,11.618310966191485,80400
2021-08-18,11.571929931640625,11.672421059802385,11.541009641221459,11.541009641221459,45400
2021-08-19,11.579660415649414,11.602851188293418,11.564200637751346,11.595120930745416,60000
2021-08-20,11.618311882019043,11.69561298919654,11.56420154931359,11.56420154931359,46700
2021-08-23,11.610583305358887,11.656963383679123,11.579662270214657,11.656963383679123,61600
2021-08-24,11.695613861083984,11.711073641353188,11.595122709140997,11.595122709140997,62900
2021-08-25,11.6724214553833,11.711071266818704,11.641501163916239,11.703341746850363,58500
2021-08-26,11.6724214553833,11.680150975351642,11.64923068388458,11.6724214553833,26900
2021-08-27,11.6724214553833,11.687881232517883,11.641501163916239,11.64923068388458,41500
2021-08-30,11.656963348388672,11.703344163766548,11.633773309298759,11.68788364624124,55000
2021-08-31,11.64150333404541,11.66469337266916,11.602852778207136,11.633773075438148,37600
2021-09-01,11.680150032043457,11.703340801669253,11.602849678217655,11.703340801669253,77500
2021-09-02,11.711071014404297,11.726531528403548,11.672421203801932,11.6878809806033,95400
2021-09-03,11.610583305358887,11.703344199197414,11.556472231054538,11.695613940411357,201200
2021-09-07,11.626043319702148,11.664693877212208,11.58739276219209,11.58739276219209,73500
2021-09-08,11.649231910705566,11.680152205428952,11.587391321258796,11.664692426666248,66500
2021-09-09,11.633770942687988,11.649230719870326,11.60285065112541,11.61058090831553,43700
2021-09-10,11.601956367492676,11.640759045664797,11.555393745765752,11.632998362010467,89200
2021-09-13,11.617476463317871,11.640757771633293,11.601955097707958,11.601955097707958,28800
2021-09-14,11.62523365020752,11.64075501213802,11.57867104461456,11.64075501213802,52000
2021-09-15,11.687320709228516,11.695080651655735,11.60971536416096,11.60971536416096,40300
2021-09-16,11.648518562316895,11.671799870847927,11.632997196563236,11.648518562316895,49800
2021-09-17,11.617476463317871,11.648518454438248,11.609715780512914,11.648518454438248,30400
2021-09-20,11.601956367492676,11.632998362010467,11.570914372974885,11.609717051147006,52300
2021-09-21,11.594192504882812,11.640755853942284,11.586432563455672,11.61747454946221,72600
2021-09-22,11.617476463317871,11.640757771633293,11.586434472197494,11.586434472197494,39400
2021-09-23,11.563151359558105,11.664038006439005,11.563151359558105,11.601954029912202,76700
2021-09-24,11.563151359558105,11.640756700266298,11.563151359558105,11.601954029912202,177900
2021-09-27,11.578672409057617,11.594193032717813,11.547630421637866,11.563151045298062,72300
2021-09-28,11.508827209472656,11.5786718628974,11.446743237561625,11.532108513914462,208000
2021-09-29,11.539871215820312,11.586434572955527,11.501068541557542,11.508829224429988,81600
2021-09-30,11.438983917236328,11.664038527219153,11.41570261002415,11.501067896535078,271700
2021-10-01,11.415700912475586,11.485545563825427,11.415700912475586,11.462264260075246,66300
2021-10-04,11.330336570739746,11.46226520300927,11.330336570739746,11.415701851579112,92200
2021-10-05,11.376899719238281,11.431223015055572,11.314815741132977,11.392421083814305,104400
2021-10-06,11.361376762390137,11.392418745070197,11.338094720305659,11.338094720305659,36700
2021-10-07,11.361376762390137,11.38465806437537,11.330334779710078,11.330334779710078,72000
2021-10-08,11.352806091308594,11.391765767480926,11.32163849898953,11.391765767480926,88300
2021-10-11,11.321639060974121,11.391766332946501,11.31384771982812,11.345015313694283,51400
2021-10-12,11.267098426818848,11.313850199411403,11.259306340871053,11.298266027515814,109200
2021-10-13,11.321639060974121,11.360598739080338,11.274888041721901,11.274888041721901,96800
2021-10-14,11.306057929992676,11.399560730566236,11.290473758349979,11.329433444362515,130800
2021-10-15,11.274881362915039,11.313841017943052,11.251505124042062,11.274881362915039,71600
2021-10-18,11.32943058013916,11.360598172450787,11.2593033116645,11.282678820124714,80300
2021-10-19,11.306057929992676,11.34501761600521,11.290473758349979,11.313850015814022,60400
2021-10-20,11.267098426818848,11.313850199411403,11.228138740174089,11.313850199411403,111600
2021-10-21,11.142424583435059,11.243719440195576,11.119049075903858,11.22034318957039,150200
2021-10-22,11.025546073913574,11.173592695736595,11.017754733102379,11.173592695736595,197800
2021-10-25,10.994379043579102,11.103465994548174,10.939835939641595,11.002171127882763,157900
2021-10-26,10.924256324768066,11.033342570694948,10.908672150724616,11.017759139745817,118900
2021-10-27,10.90087890625,11.00996588368837,10.869711304566787,10.932046507933215,153600
2021-10-28,10.846333503723145,10.932044204518924,10.799581739501939,10.900876609402815,125400
2021-10-29,10.799580574035645,10.893083349293365,10.69049437444864,10.830748165788219,307400
2021-11-01,10.799580574035645,10.877499924964079,10.76062164166543,10.807372657747289,142700
2021-11-02,10.90087890625,10.955422766516305,10.81516818739472,10.838543702883571,188400
2021-11-03,10.90087890625,11.017757969882734,10.846335789077935,10.908670992444364,124400
2021-11-04,11.033341407775879,11.041133493976316,10.924255173346735,10.963214118160435,110900
2021-11-05,11.119049072265625,11.173592170851908,11.041129723061804,11.041129723061804,73700
2021-11-08,11.189178466796875,11.212554723414469,11.134635354210845,11.134635354210845,65700
2021-11-09,11.142424583435059,11.243719440195576,11.103464908820401,11.212551849122647,88000
2021-11-10,10.98515796661377,11.188586997481499,10.60177300194407,11.06340013115446,165600
2021-11-11,11.016458511352539,11.047755238809735,10.985161783895343,10.992986152302853,106900
2021-11-12,11.079052925109863,11.188591853776575,11.047756194944075,11.047756194944075,66700
2021-11-15,11.180765151977539,11.42331531978729,11.086874981069078,11.227710610518145,224800
2021-11-16,11.141641616821289,11.212059416098736,11.118169265786333,11.196411430799628,96100
2021-11-17,11.125995635986328,11.15729235839556,11.094698913577096,11.141643624104583,59400
2021-11-18,11.172938346862793,11.219883795161048,11.149465995799961,11.149465995799961,102000
2021-11-19,11.259008407592773,11.259008407592773,11.172941849758168,11.219887312774572,83600
2021-11-22,11.18858814239502,11.282478301747956,11.180763775905778,11.251181581963642,103800
2021-11-23,11.125995635986328,11.18858908080479,11.094698913577096,11.180764713659304,80900
2021-11-24,11.1572904586792,11.204235161213562,11.094697024518322,11.141641727052683,59600
2021-11-26,11.149465560913086,11.157289926353036,11.086872129738607,11.141641195473136,20200
2021-11-29,11.259008407592773,11.259008407592773,11.165118227732785,11.227711680972778,94800
2021-11-30,11.282479286193848,11.282479286193848,11.212061473991719,11.274654919021895,41700
2021-12-01,11.274654388427734,11.345072197315947,11.204236579539522,11.329423463708482,119100
2021-12-02,11.313776969909668,11.321601337746367,11.266831509062262,11.290304612572358,99400
2021-12-03,11.259008407592773,11.305953124436357,11.227711680972778,11.298128756238153,53000
2021-12-06,11.282479286193848,11.313776008708937,11.243358196506808,11.313776008708937,94900
2021-12-07,11.423314094543457,11.454610814822782,11.266829746974166,11.266829746974166,130100
2021-12-08,11.501556396484375,11.634567654325963,11.423314962924618,11.423314962924618,124700
2021-12-09,11.603269577026367,11.611093943320693,11.493730687423716,11.501555053718041,77600
2021-12-10,11.555353164672852,11.665329602883226,11.523931432206059,11.610341009201441,69100
2021-12-13,11.610342025756836,11.6574750031604,11.500366327070623,11.531788062288578,72600
2021-12-14,11.445378303527832,11.626053851972179,11.421812188218846,11.610342608997323,93100
2021-12-15,11.366822242736816,11.49250916677527,11.303978780717589,11.437521324796736,100900
2021-12-16,11.492508888244629,11.539641109040181,11.351110727551692,11.351110727551692,95400
2021-12-17,11.516074180603027,11.586773255927417,11.406098507123389,11.406098507123389,109100
2021-12-20,11.445378303527832,11.539643513917069,11.421812188218846,11.421812188218846,62800
2021-12-21,11.296123504638672,11.453232164470625,11.26470177267228,11.445376544190733,118400
2021-12-22,11.445378303527832,11.4925112832991,11.303980862520623,11.335402599317037,82600
2021-12-23,11.46108627319336,11.51607410959412,11.429664545371054,11.468941892437206,64600
2021-12-27,11.46108627319336,11.51607410959412,11.429664545371054,11.46108627319336,64200
2021-12-28,11.476797103881836,11.500363962314324,11.398243156566192,11.500363962314324,187900
2021-12-29,11.445378303527832,11.476800040324244,11.382534829935006,11.476800040324244,85500
2021-12-30,11.445378303527832,11.508221777120657,11.40610169439729,11.45323392501526,67200
2021-12-31,11.476797103881836,11.492508342836828,11.421809265845575,11.484652723359332,47900
2022-01-03,11.398244857788086,11.516076170924778,11.351111883041478,11.516076170924778,130700
2022-01-04,11.42966365814209,11.437519276776143,11.351108970107605,11.42966365814209,96600
2022-01-05,11.351109504699707,11.461085923296833,11.327543396840701,11.429664196433805,86500
2022-01-06,11.303976058959961,11.382529992993293,11.24898748106835,11.366819505847818,183800
2022-01-07,11.327546119689941,11.34325661232132,11.25684702996563,11.30398000616625,90900
2022-01-10,11.303976058959961,11.358963887698591,11.280409204512278,11.280409204512278,134100
2022-01-11,11.311833381652832,11.3511107317658,11.233279430580035,11.272556780693005,132800
2022-01-12,11.429363250732422,11.437251190710779,11.318935099976878,11.342598167676586,87900
2022-01-13,11.342597007751465,11.397811077482894,11.311046003299895,11.397811077482894,128900
2022-01-14,11.2006196975708,11.3347116855076,11.2006196975708,11.303160673771615,140600
2022-01-18,11.011311531066895,11.192729625955607,11.003423591575565,11.169066559716931,224400
2022-01-19,10.908772468566895,11.082303406331219,10.84567044614995,11.011313443053293,238500
2022-01-20,10.869331359863281,11.011311258248245,10.837780354914988,10.940321309055763,172000
2022-01-21,10.69580078125,10.948208810747493,10.6563618385822,10.829891982744096,155500
2022-01-24,10.806225776672363,10.853552644562876,10.648470804095732,10.680021798611058,186400
2022-01-25,10.956093788146973,11.003419904767227,10.80622599696769,10.80622599696769,84600
2022-01-26,10.861441612243652,11.02708378499597,10.829889862498314,10.963981789975529,129500
2022-01-27,10.743127822875977,10.91665873400787,10.727352695810529,10.86144466092581,141600
2022-01-28,10.656363487243652,10.77467958131664,10.648475547042684,10.680026555611175,188300
2022-01-31,10.69580078125,10.743126910663149,10.632698021640362,10.69580078125,120700
2022-02-01,10.861441612243652,10.885104672317537,10.703685872457434,10.719461747330103,92600
2022-02-02,10.948205947875977,10.963981069476864,10.861440898483421,10.908767015521153,127100
2022-02-03,10.829888343811035,10.932429259398603,10.829888343811035,10.916654138973215,106600
2022-02-04,10.822006225585938,10.861445173463624,10.766791397663033,10.822006225585938,149700
2022-02-07,10.829888343811035,10.940317195728802,10.798337350725246,10.814113223385647,134300
2022-02-08,10.90087890625,10.963980896125987,10.80622592143602,10.80622592143602,74800
2022-02-09,10.908772468566895,10.963986550122861,10.877221457358422,10.963986550122861,50000
2022-02-10,10.852523803710938,10.907975169746125,10.812915900959492,10.852523803710938,88300
2022-02-11,10.781231880187988,10.876290412476322,10.709938547565281,10.86044770149063,164700
2022-02-14,10.535664558410645,10.757467808089096,10.503978379885151,10.7099389180299,165300
2022-02-15,10.488136291503906,10.622802756802976,10.39307774343248,10.535665943268713,168200
2022-02-16,10.551507949829102,10.630723778976137,10.416841493554022,10.472292876140202,110200
2022-02-17,10.670328140258789,10.789151088952368,10.527739997460186,10.575269630212349,90800
2022-02-18,10.694092750549316,10.884209773693632,10.6386421409967,10.6386421409967,162100
2022-02-22,10.313858985900879,10.551504893591714,10.22672144798685,10.456446379423797,433000
2022-02-23,10.23464584350586,10.353468828277752,10.20295966386948,10.28217473523137,153000
2022-02-24,10.321784973144531,10.337628444259783,10.099981665738975,10.099981665738975,110300
2022-02-25,10.298018455505371,10.4326849111294,10.242567828645406,10.4326849111294,113700
2022-02-28,10.290095329284668,10.34554670410018,10.179194090569705,10.187115068007895,147200
2022-03-01,10.408918380737305,10.480211705801727,10.32178083545082,10.32178083545082,118400
2022-03-02,10.385151863098145,10.503975567346137,10.369309155806476,10.464367665930139,92400
2022-03-03,10.472291946411133,10.472291946411133,10.298017591034595,10.424762302050961,122400
2022-03-04,10.290095329284668,10.440605232480731,10.242566442823406,10.424761766688292,178500
2022-03-07,10.076210975646973,10.321778582219277,10.076210975646973,10.298014145718884,133300
2022-03-08,10.076210975646973,10.12373984864776,9.901936678575849,10.0603675143415,178200
2022-03-09,10.012843132019043,10.099979941905845,9.97323521644935,10.07621549474729,166000
2022-03-10,9.9642915725708,9.996126338403267,9.900621281905181,9.972249694778402,148600
2022-03-11,9.773285865783691,9.956336406881942,9.765327740606267,9.956336406881942,191000
2022-03-14,9.295763969421387,9.749409730319199,9.271887317478695,9.749409730319199,449400
2022-03-15,9.240053176879883,9.510649178857587,9.20026027223693,9.303722735109814,181100
2022-03-16,9.287801742553711,9.375347157831179,9.192297446159925,9.271883980321073,286000
2022-03-17,9.343513488769531,9.45493556047064,9.311678719569324,9.311678719569324,160700
2022-03-18,9.375349998474121,9.43106142416771,9.335556339836103,9.351474106891674,144500
2022-03-21,9.255967140197754,9.399223966813244,9.208214611659026,9.343512557017947,224800
2022-03-22,9.184340476989746,9.271885910491948,9.152505704897962,9.255968903946473,249000
2022-03-23,9.1604642868042,9.21617494638485,9.152505404292446,9.192299057850402,130000
2022-03-24,9.104752540588379,9.16842283939042,9.07291777068775,9.152505074939715,163200
2022-03-25,8.91374397277832,9.088835587745619,8.87395032042201,9.080876705474198,329700
2022-03-28,8.91374397277832,9.033124929847256,8.778446010167334,8.937619860591791,310300
2022-03-29,8.9376220703125,9.009250510462984,8.79436594901251,8.913746176595998,327700
2022-03-30,9.009249687194824,9.112712895846467,8.953539020613519,8.961497904125395,218100
2022-03-31,9.15250301361084,9.20025553720734,9.025163962687657,9.025163962687657,217200
2022-04-01,9.120670318603516,9.255968280632601,9.072917784181161,9.144546206314299,253800
2022-04-04,9.184340476989746,9.248010021173318,9.12862981557933,9.152505704897962,218200
2022-04-05,9.1604642868042,9.21617494638485,9.11271175073449,9.1604642868042,317400
2022-04-06,9.1604642868042,9.208216063873097,9.096794744711795,9.11271175073449,212600
2022-04-07,8.953540802001953,9.144549490284406,8.953540802001953,9.13659060518904,308300
2022-04-08,8.856728553771973,8.976738886884057,8.800724189454343,8.944736283987949,257000
2022-04-11,8.664711952209473,8.928733586863888,8.632709352948396,8.840726629646467,413200
2022-04-12,8.61670970916748,8.800724491382574,8.592707183920261,8.70471667940049,262000
2022-04-13,8.488698959350586,8.672714513871183,8.416693668975364,8.616710144800798,388500
2022-04-14,8.480700492858887,8.5207031852289,8.41669526946393,8.512703104556365,192800
2022-04-18,8.49670124053955,8.552705619095061,8.456697785998857,8.472699473016108,312500
2022-04-19,8.520699501037598,8.592705536973472,8.472695985748427,8.50469858360858,288700
2022-04-20,8.672714233398438,8.680715075293262,8.520701289405867,8.520701289405867,356500
2022-04-21,8.656713485717773,8.7847239178685,8.59270826964241,8.7847239178685,242400
2022-04-22,8.55270767211914,8.672718064548965,8.528705898834222,8.656716373690609,215600
2022-04-25,8.61670970916748,8.720717599896373,8.520701134183133,8.560704579926233,297600
2022-04-26,8.776723861694336,8.776723861694336,8.640712586418129,8.664714351760294,292700
2022-04-27,8.760723114013672,8.800726569201439,8.712719578190306,8.776724801289756,176200
2022-04-28,8.720717430114746,8.824726081820982,8.656712223372793,8.760720875079029,199300
2022-04-29,8.672714233398438,8.720717758762833,8.648712470716239,8.720717758762833,128000
2022-05-02,8.592707633972168,8.728718898821082,8.576706712638222,8.720718056652958,221200
2022-05-03,8.696717262268066,8.696717262268066,8.568706825322456,8.60070943455886,239500
2022-05-04,8.840726852416992,8.856727770949648,8.584705288874945,8.632709570477259,216100
2022-05-05,8.624711036682129,8.800725765635505,8.608710113869481,8.800725765635505,191000
2022-05-06,8.632712364196777,8.72071935211265,8.584708067059308,8.608710597129251,118500
2022-05-09,8.608712196350098,8.680718273931499,8.600711351507151,8.608712196350098,191600
2022-05-10,8.688714981079102,8.76872187242881,8.59270716926081,8.656712377139671,206300
2022-05-11,8.583333015441895,8.744220077641785,8.559200147904418,8.68790979766433,173600
2022-05-12,8.631600379943848,8.687911437721427,8.543112670822183,8.55115721724329,151800
2022-05-13,8.712043762207031,8.953374769479856,8.647688929223628,8.695955437546242,258100
2022-05-16,8.736177444458008,8.760311084446624,8.615512313195708,8.704000024976715,175800
2022-05-17,8.567249298095703,8.808580426317521,8.567249298095703,8.712048128462895,191900
2022-05-18,8.342004776000977,8.599424159993436,8.333960228458643,8.527025533623267,325600
2022-05-19,8.213293075561523,8.430490435900087,8.16502656928068,8.390269242364491,433900
2022-05-20,8.358097076416016,8.374185410500282,8.261564770398703,8.261564770398703,206100
2022-05-23,8.406359672546387,8.478759066522173,8.35809392134272,8.382226796944554,268800
2022-05-24,8.623558044433594,8.655735468334937,8.430492733855226,8.430492733855226,171500
2022-05-25,8.929244041442871,8.977509794176552,8.671823880572115,8.671823880572115,236200
2022-05-26,9.226882934570312,9.242971258780068,8.929241648573864,8.985551934063162,166900
2022-05-27,9.291239738464355,9.468215945367845,9.25101776864489,9.25101776864489,234100
2022-05-31,9.315369606018066,9.355591562851862,9.154482545852904,9.323414150818829,128900
2022-06-01,9.427992820739746,9.436036599982167,9.299283146818958,9.387770855846957,159600
2022-06-02,9.508438110351562,9.532571754987929,9.387772955851094,9.427994929741365,149500
2022-06-03,9.444083213806152,9.476260639330334,9.363640033580868,9.476260639330334,108200
2022-06-06,9.379724502563477,9.49234582913435,9.371679957700552,9.460168416852675,125300
2022-06-07,9.395813941955566,9.419946810272425,9.307325479510336,9.331459114997244,140500
2022-06-08,9.379724502563477,9.419946459708076,9.363636180007651,9.403857369982227,95800
2022-06-09,9.234930038452148,9.379728844330373,9.234930038452148,9.379728844330373,177300
2022-06-10,9.031974792480469,9.177521632935447,9.015802578592758,9.096662105764104,150000
2022-06-13,8.684276580810547,8.943026506026857,8.651932936550171,8.943026506026857,267000
2022-06-14,8.490216255187988,8.70853647189402,8.457872605061182,8.668106716452149,321600
2022-06-15,8.465958595275879,8.6034192992293,8.255724486743185,8.530645894650027,560200
2022-06-16,8.247635841369629,8.393182605701597,8.207206098929282,8.296151686524684,321100
2022-06-17,8.199122428894043,8.312324805307556,8.158692678260635,8.288067263380855,326700
2022-06-21,8.182952880859375,8.288069958231514,8.16678143802791,8.247640194452444,176600
2022-06-22,8.271893501281738,8.344666884528966,8.182948683498019,8.199120889167718,256800
2022-06-23,8.393182754516602,8.482127572555838,8.328495473918391,8.352753011359416,200700
2022-06-24,8.457870483398438,8.49021412541182,8.401269302658333,8.425526841385055,90000
2022-06-27,8.417440414428711,8.50638600489529,8.368925338840778,8.449784055198405,148800
2022-06-28,8.441699981689453,8.498301944994,8.393184894438024,8.401270999357731,112900
2022-06-29,8.579158782958984,8.61958852748048,8.43361278226813,8.474041755656389,131000
2022-06-30,8.684276580810547,8.700448788507387,8.53873056720551,8.571074211465884,163800
2022-07-01,8.910683631896973,8.959198716913933,8.740879292070865,8.77322293912663,201200
2022-07-05,8.934943199157715,9.064317816698425,8.862169784007678,8.902599544772537,414700
2022-07-06,9.072402954101562,9.104746605032283,8.975372001309406,8.991543441208032,216000
2022-07-07,9.120917320251465,9.14517563487222,8.999628831681305,9.12900342512505,208500
2022-07-08,8.973791122436523,9.120103182781058,8.933148797319944,9.095717322598384,199000
2022-07-11,9.046948432922363,9.063204900156865,8.94127868274015,8.94127868274015,140200
2022-07-12,9.103849411010742,9.185134092211442,9.030693352967747,9.087592939883505,145800
2022-07-13,9.152616500854492,9.185130204535467,9.01443306641339,9.03881815037716,112100
2022-07-14,9.120100021362305,9.144485097904186,9.022558940007173,9.136356480661023,55200
2022-07-15,9.120100021362305,9.217641102717437,9.095714169632817,9.185127408932392,64000
2022-07-18,8.965664863586426,9.168875767499369,8.965664863586426,9.136362053880822,136700
2022-07-19,8.981922149658203,9.014435863427586,8.949408435888818,8.949408435888818,88800
2022-07-20,9.022562980651855,9.055076688997767,8.990049272305944,8.990049272305944,107100
2022-07-21,8.981922149658203,9.095719760257005,8.96566490517947,9.038820954957604,88900
2022-07-22,9.185129165649414,9.19325778444723,9.030688509241948,9.038817128039764,130300
2022-07-25,9.136359214782715,9.201386621812725,9.055075343589122,9.201386621812725,75500
2022-07-26,9.144488334655762,9.209515745242728,9.12010324948262,9.168873419828904,48400
2022-07-27,9.225774765014648,9.266416323079817,9.152618720196497,9.18513243176145,74300
2022-07-28,9.428984642028809,9.485883437351145,9.233901618431757,9.24203023924579,137300
2022-07-29,9.550911903381348,9.575296993316055,9.412728435104617,9.461499390162064,218200
2022-08-01,9.510268211364746,9.697222607990032,9.485883124913768,9.624066573449177,206900
2022-08-02,9.575297355651855,9.63219693457,9.51839855192177,9.526527173936943,190100
2022-08-03,9.680964469909668,9.697221709495956,9.559038273763905,9.575294738162343,99300
2022-08-04,9.835408210754395,9.859793302546388,9.68909610962625,9.68909610962625,184400
2022-08-05,9.762252807617188,9.778509278160605,9.672839506469888,9.770381430482969,142300
2022-08-08,9.835408210754395,10.046746964931824,9.640325150854173,9.754123537863627,248300
2022-08-09,9.754121780395508,9.859791526039013,9.737864538671298,9.859791526039013,105800
2022-08-10,9.802319526672363,9.982028936119832,9.753307586270921,9.794150740102396,97300
2022-08-11,9.761473655700684,9.859496730200139,9.753304871404525,9.810485582459485,96500
2022-08-12,9.81865406036377,9.826822065386896,9.74513656202876,9.81865406036377,113500
2022-08-15,9.606267929077148,9.834988371478625,9.442896184504665,9.81865158653034,320000
2022-08-16,9.516416549682617,9.630777204427941,9.491910973315129,9.630777204427941,194200
2022-08-17,9.549087524414062,9.598099438784264,9.45923325692297,9.598099438784264,207600
2022-08-18,9.516416549682617,9.581765272674739,9.442899820580152,9.55725969630725,118100
2022-08-19,9.312203407287598,9.434732870999873,9.295866612870322,9.434732870999873,111600
2022-08-22,9.197842597961426,9.304034477716234,9.189673812052986,9.304034477716234,143700
2022-08-23,9.165166854858398,9.246852364601974,9.156998070178586,9.189672429879652,142600
2022-08-24,9.173335075378418,9.22234700558707,9.148829499783192,9.18150386024956,76200
2022-08-25,9.173335075378418,9.214178220715928,9.124323924187967,9.18150386024956,141200
2022-08-26,9.124321937561035,9.16516507400582,9.107984371375906,9.14065872472813,75500
2022-08-29,9.083477020263672,9.124320148700997,9.034465889353186,9.124320148700997,114100
2022-08-30,8.969120979309082,9.075312855662034,8.952784187033854,9.075312855662034,138300
2022-08-31,8.944613456726074,9.009962169655985,8.895602311537695,8.99362538093256,127000
2022-09-01,8.764904022216797,8.903770230609515,8.69955530991647,8.887433442043484,310500
2022-09-02,8.838423728942871,8.911941243423191,8.805749364620318,8.846592514778083,129900
2022-09-06,8.732230186462402,8.85475961359121,8.715893396922782,8.838422045033443,97100
2022-09-07,8.756736755371094,8.789411114274717,8.699556043026128,8.724062396467469,179800
2022-09-08,8.748564720153809,8.822082195124342,8.724059154836256,8.740395938708666,94500
2022-09-09,8.780601501464844,8.805243604789892,8.714890792598261,8.805243604789892,172500
2022-09-12,8.71489143371582,8.82988557435869,8.698464146957408,8.788816182462416,107700
2022-09-13,8.534186363220215,8.673821809313974,8.484902942049839,8.66560777523001,272500
2022-09-14,8.452048301696777,8.558828403791441,8.43562101547716,8.484903657469484,180400
2022-09-15,8.394549369812012,8.468474096274793,8.378121304672167,8.443831998565026,161300
2022-09-16,8.328842163085938,8.410980173175389,8.25491740567192,8.345269451770394,248700
2022-09-19,8.287771224975586,8.369909219788624,8.246701835902345,8.32062657956749,173500
2022-09-20,8.213846206665039,8.312412267145008,8.213846206665039,8.246701560158362,195200
2022-09-21,8.279555320739746,8.287769353366125,8.213844626395247,8.222058659021625,97700
2022-09-22,8.30419921875,8.501332146445487,8.131708396599892,8.222061216932596,787700
2022-09-23,8.23027515411377,8.386337904042,8.123495048022454,8.271343762866698,359300
2022-09-26,7.992071151733398,8.230273418948476,7.975643868362245,8.213845352243986,332400
2022-09-27,7.983859062194824,8.065997057656292,7.9510037073435464,8.00850038249992,152100
2022-09-28,8.008499145507812,8.13170651133614,7.97564379573137,8.041354495284256,257500
2022-09-29,7.836009979248047,8.016714831949129,7.80315462269635,7.967431405454838,170900
2022-09-30,7.827795028686523,7.893505734103964,7.794939675977803,7.868864415405773,178600
2022-10-03,7.967432498931885,8.049571293250876,7.877080451847871,7.909935812908749,247200
2022-10-04,8.123494148254395,8.164562752458515,8.024928088164362,8.024928088164362,299600
2022-10-05,8.115280151367188,8.164562789971935,8.000286022400417,8.107066117155258,123300
2022-10-06,8.082423210144043,8.12349258980262,8.024926548621993,8.049567863083833,115700
2022-10-07,8.107065200805664,8.148134583889785,8.000285118120281,8.049568534487891,259500
2022-10-10,8.107065200805664,8.115279234089154,8.02492721797075,8.107065200805664,136700
2022-10-11,8.090636253356934,8.123491596399337,8.016711535678233,8.098849501617659,173600
2022-10-12,8.10633659362793,8.155916190525224,8.07328326634524,8.089809535959843,84900
2022-10-13,7.965864658355713,8.031971353607299,7.899757963104127,7.998918005981506,392700
2022-10-14,7.908018589019775,7.98238879825443,7.883228781959477,7.98238879825443,121000
2022-10-17,7.891493797302246,7.990653832239754,7.850176919064808,7.9245471422814155,259400
2022-10-18,7.883227825164795,7.916281159918066,7.850174490411525,7.8914913558665285,162900
2022-10-19,7.767543792724609,7.8501775559030715,7.759281046849939,7.8501775559030715,95300
2022-10-20,7.651854038238525,7.800593641977511,7.635326977793296,7.75927756697167,200000
2022-10-21,7.6022748947143555,7.833648262608332,7.594011363133277,7.643591764566002,266300
2022-10-24,7.453536510467529,7.651856573189188,7.445272977507324,7.577486352655097,291800
2022-10-25,7.494851112365723,7.544431512237538,7.428744437905783,7.478324837777598,356300
2022-10-26,7.453536510467529,7.577486352655097,7.453536510467529,7.470062788334062,206100
2022-10-27,7.470061779022217,7.478325310865901,7.379165292903004,7.470061779022217,326700
2022-10-28,7.40395450592041,7.494850984741589,7.387427443559991,7.494850984741589,207900
2022-10-31,7.321323394775391,7.445274042751263,7.313060648686857,7.428746974466217,357700
2022-11-01,7.263478755950928,7.428745464949333,7.230425414151247,7.412219188076408,385700
2022-11-02,7.263478755950928,7.3791658462767264,7.238688946614625,7.313059162677365,401100
2022-11-03,7.147790431976318,7.2552139712983355,7.123000626918528,7.2469512283148685,335400
2022-11-04,7.0899481773376465,7.238688602390006,7.0651583691801845,7.14779132572299,367600
2022-11-07,7.147790431976318,7.197370830145593,7.081683759786415,7.147790431976318,243700
2022-11-08,7.230424404144287,7.271741272635856,7.1560541984702075,7.180844004343661,335100
2022-11-09,7.164318084716797,7.255214569458501,7.139528277615197,7.222161230638449,251600
2022-11-10,7.512924671173096,7.579484296674372,7.4380448941208295,7.5212448227240865,753000
2022-11-11,7.521242618560791,7.5961223736689165,7.512922469448091,7.562842570671204,350000
2022-11-14,7.404764652252197,7.5545241976779245,7.3465251816769825,7.529564537924729,383300
2022-11-15,7.471322059631348,7.571162255961189,7.429722903522463,7.4962825054403295,395700
2022-11-16,7.654364109039307,7.654364109039307,7.562844821916168,7.562844821916168,362500
2022-11-17,7.579484462738037,7.737564171857027,7.579484462738037,7.596124766204601,255900
2022-11-18,7.6959638595581055,7.729243671536981,7.5878042722634325,7.66268404757923,192000
2022-11-21,7.770846843719482,7.779166998513201,7.69596703748328,7.7375670179982405,412100
2022-11-22,7.837402820587158,7.870682630705125,7.779163351244032,7.795802859576384,890500
2022-11-23,7.912282466888428,7.937242125719813,7.870682506533952,7.887322014603793,338600
2022-11-25,7.928924083709717,7.953884542632755,7.8706845997962125,7.895644265265791,121300
2022-11-28,7.870683670043945,7.962202961590336,7.870683670043945,7.920603788539573,287700
2022-11-29,7.804121971130371,7.912281537972583,7.787481671560882,7.862361432717272,355300
2022-11-30,7.945560455322266,7.945560455322266,7.829080751718069,7.829080751718069,279300
2022-12-01,7.895640850067139,8.028760066263148,7.879001344769195,8.003800411589674,362100
2022-12-02,7.962203025817871,8.028762655380037,7.879003885591849,7.879003885591849,355200
2022-12-05,7.995481014251709,8.037080971589042,7.928921399893251,7.96220120707248,521700
2022-12-06,7.937241077423096,8.05372079234113,7.903961272225534,8.012120837480893,598500
2022-12-07,8.095319747924805,8.111960046827077,7.945561025069967,7.945561025069967,294500
2022-12-08,7.962203025817871,8.111962589059432,7.928923211036787,8.095322284942204,459700
2022-12-09,7.936249256134033,7.978107272556733,7.869276749207816,7.911134765630517,276900
2022-12-12,7.84416389465332,8.011595196887699,7.827421163617594,7.944622675993947,369000
2022-12-13,7.936249256134033,8.028337051939026,7.886020275127,7.936249256134033,366000
2022-12-14,8.01159381866455,8.036709108460729,7.936249546026592,7.96136483582277,390900
2022-12-15,7.978111267089844,8.028341071621524,7.969740298314279,7.969740298314279,505500
2022-12-16,7.919505596160889,7.952991845681383,7.827418609573321,7.952991845681383,397300
2022-12-19,7.860906600952148,7.919507351004264,7.835791309465235,7.902763823346322,317800
2022-12-20,7.768817901611328,7.869276660872976,7.752075174255345,7.827419443295393,478500
2022-12-21,7.78556489944458,7.852537435486527,7.752078631423607,7.802307634267264,564200
2022-12-22,7.73533296585083,7.819049012013332,7.693474942769579,7.819049012013332,460500
2022-12-23,7.701845645904541,7.760447189494356,7.659987628590467,7.735331900080746,300100
2022-12-27,7.593016147613525,7.685103957839515,7.5260436301993785,7.685103957839515,718400
2022-12-28,7.551158428192139,7.634873670286363,7.517671373304052,7.609759177495629,530200
2022-12-29,7.609757900238037,7.685102164339434,7.55115716077037,7.55115716077037,392000
2022-12-30,7.567899227142334,7.626499961500282,7.534412979169918,7.5595274655554485,739400
2023-01-03,7.793931007385254,7.80230196953119,7.643242511508034,7.676728755216858,247800
2023-01-04,7.5762739181518555,7.685104465736132,7.408842613551212,7.618131943895875,1299900
2023-01-05,7.5762739181518555,7.634874675168221,7.500929631487707,7.567902153327964,344700
2023-01-06,7.567899227142334,7.618128998288523,7.5009267311975005,7.593013713527865,423900
2023-01-09,7.609757900238037,7.659986877388837,7.57627164934577,7.57627164934577,461700
2023-01-10,7.651620864868164,7.65999183422675,7.584648319745198,7.618134592306681,318900
2023-01-11,7.718588829040527,7.735331556196672,7.634872798134081,7.676730813587304,292300
2023-01-12,7.844708442687988,7.878340601425563,7.735403726327393,7.769035885064967,176600
2023-01-13,7.785854339599609,7.886750841396397,7.743813930054085,7.827894749145134,192100
2023-01-17,7.726997375488281,7.794262511264175,7.70177345073114,7.777446026856674,327100
2023-01-18,7.861525058746338,7.861525058746338,7.769036019230356,7.777444259523432,225500
2023-01-19,7.954015254974365,8.021279590174029,7.844710509811381,7.844710509811381,261000
2023-01-20,8.004465103149414,8.02128078853449,7.911976027041632,7.954016443285693,198600
2023-01-23,7.9876484870910645,8.06332107473913,7.970832000122947,7.979240243607006,288200
2023-01-24,8.038097381591797,8.088545240265397,7.962424791727142,7.979240477333589,327100
2023-01-25,8.063316345214844,8.080132020465525,7.954011649597255,8.0212759543075,239200
2023-01-26,8.080133438110352,8.088541678137783,8.038093841680999,8.071725999936822,200200
2023-01-27,7.996053218841553,8.07172577325549,7.987644979050252,8.029685376152871,124500
2023-01-30,8.004465103149414,8.004465103149414,7.93719995604637,7.987648615910091,146500
2023-01-31,8.038097381591797,8.054913067198244,7.970832233603238,8.004465208524644,155900
2023-02-01,8.105359077453613,8.138991239523794,7.987646109280982,8.071726915383431,203000
2023-02-02,8.088545799255371,8.189442325429667,8.080137554943935,8.155810150038235,317800
2023-02-03,8.071724891662598,8.071724891662598,7.970827628894747,8.029684499151625,235700
2023-02-06,7.996053218841553,8.05490929367289,7.987644979050252,8.038093615944172,206400
2023-02-07,8.1473970413208,8.1473970413208,8.01286842007543,8.054908814678067,207600
2023-02-08,8.054910659790039,8.130583227038086,8.046502418572697,8.105359305240077,138200
2023-02-09,7.9456071853637695,8.12217626956537,7.895159333794251,8.096952343780611,246400
2023-02-10,7.954050540924072,8.004712831865573,7.886500282827007,7.9118314282977575,86900
2023-02-13,7.962494373321533,8.046931791708392,7.928719244914275,8.004712679883673,169300
2023-02-14,7.937166690826416,7.996273801267522,7.861173214995874,7.987829813309791,207400
2023-02-15,7.903384685516357,7.979378900660355,7.894941510148825,7.979378900660355,108400
2023-02-16,7.742956638336182,7.886501153963912,7.7429566383361825,7.886501153963912,167800
2023-02-17,7.776730060577393,7.810505185927661,7.675404684526589,7.700735827223663,268300
2023-02-21,7.726068496704102,7.759843628728826,7.574080805224174,7.751400449669646,489400
2023-02-22,7.683848857879639,7.7513991102566555,7.666960892154121,7.742955127393897,220500
2023-02-23,7.700735569000244,7.734510693217954,7.675404427152582,7.700735569000244,190600
2023-02-24,7.692293167114258,7.700737151219235,7.5825237895374995,7.658518035956997,213800
2023-02-27,7.726068496704102,7.751400449669646,7.666962216976501,7.700737349001225,208100
2023-02-28,7.717625141143799,7.785175403648382,7.675406025762772,7.726068320009886,134600
2023-03-01,7.700735569000244,7.734510693217954,7.683848409522629,7.726066710847907,99200
2023-03-02,7.633184909820557,7.70917913653675,7.616297751251645,7.70917913653675,140200
2023-03-03,7.650074005126953,7.717624259918411,7.641630021962381,7.650074005126953,130500
2023-03-06,7.616296768188477,7.692290179833486,7.616296768188477,7.666959042618482,132200
2023-03-07,7.607853412628174,7.65007251496459,7.607853412628174,7.65007251496459,108300
2023-03-08,7.658516883850098,7.675404849519514,7.616298580201605,7.616298580201605,113100
2023-03-09,7.641631126403809,7.726068554465556,7.633187142018832,7.658518289911089,115200
2023-03-10,7.658591270446777,7.777329414293699,7.616184732727346,7.684035678380895,120900
2023-03-13,7.641631126403809,7.692518337820652,7.616186711857745,7.616186711857745,250800
2023-03-14,7.641631126403809,7.709481280851361,7.616186711857745,7.692518337820652,106400
2023-03-15,7.624667644500732,7.667074190242786,7.565298965764407,7.63314911541666,214400
2023-03-16,7.717963218688965,7.777331905208241,7.658593723331997,7.658593723331997,135500
2023-03-17,7.734923839569092,7.7688489122008075,7.700998766937375,7.760367441833496,95100
2023-03-20,7.667073726654053,7.760367474575508,7.650111594685396,7.760367474575508,88000
2023-03-21,7.5822601318359375,7.700998283004167,7.556816531170417,7.700998283004167,113500
2023-03-22,7.616185665130615,7.63314860583003,7.531373388146133,7.590742062919023,140600
2023-03-23,7.616185665130615,7.658592208041621,7.582260592569316,7.63314860583003,119100
2023-03-24,7.565298557281494,7.675555246722569,7.565298557281494,7.590742159817883,122800
2023-03-27,7.59074068069458,7.650110153494207,7.548334145505528,7.599222149499868,132400
2023-03-28,7.624667644500732,7.650112057248515,7.548336023932552,7.590742569674606,193300
2023-03-29,7.650113582611084,7.684038664201561,7.616187692182861,7.650113582611084,78100
2023-03-30,7.828216552734375,7.828216552734375,7.692516280137939,7.692516280137939,121400
2023-03-31,7.963919639587402,7.963919639587402,7.828218523982224,7.828218523982224,150000
2023-04-03,7.86214542388916,7.997845748164824,7.836701006459173,7.963920667095908,138500
2023-04-04,7.819736957550049,7.92151217586146,7.819736957550049,7.862143500722521,122100
2023-04-05,7.955435752868652,7.963917221675987,7.879104151277407,7.879104151277407,91700
2023-04-06,8.006324768066406,8.023287709537156,7.95543756132929,7.95543756132929,212900
2023-04-10,7.91303014755249,8.023286828492273,7.862142946403346,8.023286828492273,114900
2023-04-11,7.972401142120361,8.014807694662668,7.913032453863762,7.9299953984157705,113100
2023-04-12,7.9212965965271,8.049059117320159,7.895744254827347,8.006471339624374,167000
2023-04-13,7.963881015777588,7.99795106110769,7.9468455869655585,7.955363301371573,106100
2023-04-14,7.887225151062012,8.00646993290602,7.8446373808488,8.00646993290602,172300
2023-04-17,7.802048683166504,7.861671067000893,7.793530967677575,7.8276010173392345,269400
2023-04-18,7.716873645782471,7.836118408516087,7.674285882394454,7.810566075400887,203200
2023-04-19,7.648733139038086,7.716874051417129,7.614663088995599,7.70835633583299,255900
2023-04-20,7.682806015014648,7.699840638353582,7.6317005204092885,7.674288297198042,125400
2023-04-21,7.716873645782471,7.725390548624854,7.674285882394454,7.725390548624854,94600
2023-04-24,7.691320419311523,7.750943612343964,7.691320419311523,7.716873564451434,93600
2023-04-25,7.750945568084717,7.77649790737805,7.725392416497162,7.733910133693014,71000
2023-04-26,7.750945568084717,7.827602585964717,7.733910133693014,7.7850156245739015,150100
2023-04-27,7.759461402893066,7.785014550956633,7.742426783144798,7.785014550956633,61400
2023-04-28,7.793531894683838,7.82760194839798,7.733909503757628,7.785014990475918,87700
2023-05-01,7.750945568084717,7.819085681063086,7.725392416497162,7.819085681063086,132200
2023-05-02,7.708356857299805,7.767979245834069,7.691321424979088,7.767979245834069,186900
2023-05-03,7.725390434265137,7.767978197022722,7.70835581653851,7.725390434265137,68400
2023-05-04,7.767978668212891,7.767978668212891,7.699838568585116,7.708356284112103,99200
2023-05-05,7.810568809509277,7.819086527627333,7.767981031213306,7.793533373273165,165900
2023-05-08,7.78501558303833,7.836120261352337,7.767980148737516,7.82760254420193,89500
2023-05-09,7.78501558303833,7.82760254420193,7.75946243158711,7.81908563934574,72500
2023-05-10,7.802123546600342,7.819233858488373,7.759348582744838,7.819233858488373,78100
2023-05-11,7.7251296043396,7.83634419596004,7.716575263341615,7.8192346980994065,105200
2023-05-12,7.78501558303833,7.78501558303833,7.7336854531345995,7.7336854531345995,100800
2023-05-15,7.802123546600342,7.810678702544357,7.742239086721383,7.742239086721383,117400
2023-05-16,7.802123546600342,7.827788198567813,7.785014050576885,7.810678702544357,74600
2023-05-17,7.78501558303833,7.8192353976859055,7.750795768390756,7.8106802400578275,93400
2023-05-18,7.759349346160889,7.802124314224876,7.742239848454087,7.793569157439148,55600
2023-05-19,7.665245056152344,7.742239835364416,7.648134742609815,7.742239835364416,166300
2023-05-22,7.639580726623535,7.716575509110286,7.613915255218159,7.699465194840036,111800
2023-05-23,7.596805095672607,7.65668955867744,7.571140442365481,7.65668955867744,144700
2023-05-24,7.494147300720215,7.605361910454886,7.477036984208051,7.5968067521988045,228100
2023-05-25,7.554030895233154,7.571141209748556,7.477036111643249,7.528366239324753,118800
2023-05-26,7.588250160217285,7.6139148142716495,7.536920852108558,7.536920852108558,120100
2023-05-30,7.605360507965088,7.639580318814209,7.562585540437525,7.588250194608205,194000
2023-05-31,7.6224684715271,7.690908079452693,7.596803822521124,7.6224684715271005,176400
2023-06-01,7.750793933868408,7.750793933868408,7.648133698359424,7.6737991651689414,133600
2023-06-02,7.716577053070068,7.810681352791098,7.682356417682581,7.793571035097355,133900
2023-06-05,7.793567180633545,7.793567180633545,7.716573236685146,7.716573236685146,97000
2023-06-06,7.87056303024292,7.879118186043258,7.802123415569339,7.802123415569339,137900
2023-06-07,7.810678482055664,7.904782747189629,7.802123326353153,7.870562940244137,114500
2023-06-08,7.853455543518066,7.896229701732793,7.8021254114497145,7.827790069551505,94000
2023-06-09,7.827674865722656,7.887822213415984,7.8190830898536,7.887822213415984,107100
2023-06-12,7.81049108505249,7.887822809765494,7.801898489098812,7.827675457524796,111600
2023-06-13,7.750346660614014,7.8276775869287,7.750346660614014,7.819085808072806,124200
2023-06-14,7.801899433135986,7.801899433135986,7.741752893052552,7.7933068361425955,193200
2023-06-15,7.7159743309021,7.827675622346782,7.698789958067955,7.827675622346782,307200
2023-06-16,7.698790550231934,7.741752714774398,7.681605356640895,7.71597492438784,75700
2023-06-20,7.681604862213135,7.7503448127176995,7.664420489163303,7.681604862213135,181800
2023-06-21,7.698790550231934,7.71597492438784,7.655828385689468,7.655828385689468,161600
2023-06-22,7.698790550231934,7.71597492438784,7.664420982484988,7.664420982484988,169800
2023-06-23,7.767529487609863,7.81049165105655,7.69879035386921,7.69879035386921,172700
2023-06-26,7.870639801025391,7.887824997699598,7.750346702047058,7.767531079285987,259700
2023-06-27,7.870639801025391,7.930786350514557,7.8448628254493595,7.905009374938525,176100
2023-06-28,7.836268424987793,7.905007557005968,7.8018988589787055,7.905007557005968,172400
2023-06-29,7.776120662689209,7.836267188858547,7.724565912090519,7.836267188858547,139100
2023-06-30,7.767529487609863,7.853453814503236,7.767529487609863,7.81049165105655,122900
2023-07-03,7.844861030578613,7.844861030578613,7.76752930210841,7.819084060900242,83000
2023-07-05,7.793307304382324,7.8964160161925685,7.776122928798217,7.8534546675147,279500
2023-07-06,7.7159743309021,7.741752119305921,7.664420392964597,7.724566927036706,173400
2023-07-07,7.776120662689209,7.810490223276682,7.681603756497437,7.733158507096127,185300
2023-07-10,7.844861030578613,7.844861030578613,7.79330627178678,7.810491464529089,111600
2023-07-11,7.750346660614014,7.836270185219868,7.72456886574051,7.8019006114904705,140000
2023-07-12,7.7934980392456055,7.810759781546223,7.767606248879855,7.810759781546223,97800
2023-07-13,8.026528358459473,8.15598816138408,7.793499725492756,7.810761471528226,442900
2023-07-14,7.8366522789001465,8.026527345910749,7.8366522789001465,8.017896473981802,238000
2023-07-17,7.810759544372559,7.871173994419883,7.802128673484326,7.85391307572857,144600
2023-07-18,7.897065162658691,7.931587820410229,7.810758929822391,7.810758929822391,138700
2023-07-19,7.931589603424072,8.00926580659784,7.862544272399672,7.931589603424072,190800
2023-07-20,7.888437747955322,7.922960417227289,7.836653332504691,7.922960417227289,91200
2023-07-21,7.948849678039551,7.983372336300148,7.888435231854781,7.957480548375974,127200
2023-07-24,7.983372688293457,8.017895348076186,7.948850028510728,8.009264477359219,95100
2023-07-25,7.957481384277344,8.000634917407469,7.94021964179122,7.983373174921345,87200
2023-07-26,7.9661126136779785,8.00926615320706,7.957482564240407,7.957482564240407,62400
2023-07-27,7.914327144622803,7.983372462233145,7.8970654036776615,7.983372462233145,103800
2023-07-28,7.879805564880371,7.974742683824029,7.871174693225886,7.914328228413086,129500
2023-07-31,7.888437747955322,7.9402213403205915,7.871176001776658,7.87980687486599,94800
2023-08-01,7.862541675567627,7.914326068275267,7.828019021457533,7.888434283463947,108800
2023-08-02,7.828019142150879,7.862541796793247,7.79349648750851,7.8539117504464135,170600
2023-08-03,7.69856071472168,7.784867777687522,7.69856071472168,7.776236906773907,195300
2023-08-04,7.707192420959473,7.7589760058832855,7.698561549110423,7.72445334157233,159100
2023-08-07,7.68992805480957,7.73308157625318,7.672667140083104,7.707189792620999,182000
2023-08-08,7.707192420959473,7.71582246972328,7.689930677261374,7.707192420959473,116900
2023-08-09,7.7848687171936035,7.836652302754417,7.689930771856693,7.707192515767132,307000
2023-08-10,7.706847667694092,7.854222767907431,7.689509031550557,7.8022076862285035,119300
2023-08-11,7.810876369476318,7.836883494826232,7.706847041325056,7.750191974657709,126500
2023-08-14,7.7935357093811035,7.81087433960954,7.767528590789842,7.802205024495321,75400
2023-08-15,7.73285436630249,7.793537935936068,7.73285436630249,7.750192174732814,107400
2023-08-16,7.698176383972168,7.78486706229924,7.663499947291046,7.767529257334411,131800
2023-08-17,7.6721673011779785,7.750188643694832,7.6114829324409765,7.706843728991442,174800
2023-08-18,7.62882137298584,7.698174226915156,7.602814259450155,7.672167113379471,136700
2023-08-21,7.5247955322265625,7.628824860679955,7.47278045462406,7.620155543287603,357300
2023-08-22,7.559469223022461,7.6114834549375905,7.49878485011973,7.559469223022461,215500
2023-08-23,7.611483573913574,7.654829319021264,7.5941457719212915,7.611483573913574,91900
2023-08-24,7.516124725341797,7.576808281559202,7.429433222101406,7.576808281559202,170500
2023-08-25,7.490117073059082,7.533461994849109,7.438102009459105,7.516124191483375,109500
2023-08-28,7.464109420776367,7.533462290463495,7.420764497285478,7.490117366972606,137400
2023-08-29,7.481447696685791,7.568138366306753,7.47277838169828,7.481447696685791,173100
2023-08-30,7.516124725341797,7.559470476961992,7.49878609399314,7.507455409667468,98600
2023-08-31,7.5247955322265625,7.5508026576520075,7.47278045462406,7.533464022867303,123800
2023-09-01,7.507453441619873,7.568136981929341,7.446769901310405,7.5594684952788676,160100
2023-09-05,7.507453441619873,7.542129868475459,7.490115641567695,7.524792068423281,105700
2023-09-06,7.490117073059082,7.568138428331963,7.455440639576227,7.533461994849109,72800
2023-09-07,7.490117073059082,7.524793506541936,7.446771324517666,7.516124191483375,151900
2023-09-08,7.42915153503418,7.516246260796972,7.3856041721527825,7.516246260796972,206800
2023-09-11,7.324636459350586,7.472696956319344,7.298508380649231,7.463987319886677,170100
2023-09-12,7.263673305511475,7.35947684930086,7.254963665913271,7.3420584007014025,123700
2023-09-13,7.246253490447998,7.315928940887161,7.211415765228416,7.289800854621697,203100
2023-09-14,7.22883415222168,7.307219231954419,7.211414876460278,7.2723815110284,194900
2023-09-15,7.167868137359619,7.263672501136633,7.159159329322772,7.22883477719868,161700
2023-09-18,7.167868137359619,7.176577775993321,7.1417400520553675,7.1504496906890695,194400
2023-09-19,7.106903076171875,7.159160082877673,7.063355709016534,7.159160082877673,262200
2023-09-20,7.159159183502197,7.228834629958928,7.124321460273832,7.133030268133294,162200
2023-09-21,7.011098861694336,7.150449758772998,7.002389222977704,7.124321673219965,176400
2023-09-22,7.002389430999756,7.054646434255101,6.958842066719784,7.054646434255101,247600
2023-09-25,6.828199863433838,6.9675507454473,6.8107810031821545,6.950131885195617,370900
2023-09-26,6.758525848388672,6.819491664483367,6.741106569163359,6.819491664483367,161000
2023-09-27,6.654010772705078,6.793362068489939,6.645301550323865,6.793362068489939,154200
2023-09-28,6.6453022956848145,6.714977743743102,6.593045709641099,6.636592657028314,227700
2023-09-29,6.697558879852295,6.741105827227311,6.627883431813526,6.697558879852295,237600
2023-10-02,6.6453022956848145,6.7585251064287455,6.610464571655671,6.723686967101173,237700
2023-10-03,6.662721157073975,6.688849242444165,6.601754932379481,6.654011518418291,290400
2023-10-04,6.688849449157715,6.7236871742602204,6.627883637877551,6.697559088082563,284500
2023-10-05,6.523368835449219,6.706267065910259,6.488531116818389,6.706267065910259,557600
2023-10-06,6.418856143951416,6.488531586253991,6.331761841073198,6.444984642464079,443600
2023-10-09,6.514660358428955,6.532079219736315,6.436275274896627,6.444984913199513,238100
2023-10-10,6.523368835449219,6.627882406640074,6.497240754125279,6.549497332071524,353100
2023-10-11,6.610931873321533,6.672225012652059,6.558394300283658,6.663469028831211,299100
2023-10-12,6.505856513977051,6.6547119822524605,6.470831747033208,6.628443615808657,316500
2023-10-13,6.549638748168945,6.61968829346569,6.470832800945996,6.575907536419337,326800
2023-10-16,6.418294429779053,6.558393493912661,6.418294429779053,6.558393493912661,262100
2023-10-17,6.330733299255371,6.383270454816338,6.269439742336811,6.365758069629349,304400
2023-10-18,6.2344160079956055,6.313221963197097,6.190635246516763,6.286953172287178,324400
2023-10-19,6.155609607696533,6.260683921554926,6.129340820467831,6.243171535911861,300800
2023-10-20,6.190634250640869,6.260683791760892,6.12934069339675,6.155609480080859,373500
2023-10-23,6.173122406005859,6.2606843400746035,6.164366003834867,6.181878390648616,223700
2023-10-24,6.286951541900635,6.2957079424425775,6.190633641108208,6.216902007677722,254500
2023-10-25,6.173122406005859,6.278196726888352,6.12934123020737,6.269440324717359,158200
2023-10-26,6.129340648651123,6.216902574411929,6.103071862158783,6.190634205447785,274300
2023-10-27,6.120584011077881,6.164365181032582,6.085559242125392,6.129340412080094,193100
2023-10-30,6.129340648651123,6.1643654189554455,6.059291108042479,6.068047091854461,287700
2023-10-31,6.2344160079956055,6.2344160079956055,6.155610470322381,6.190635246516763,202700
2023-11-01,6.392026424407959,6.392026424407959,6.278195719617421,6.295708103621491,380300
2023-11-02,6.549638748168945,6.549638748168945,6.470832800945996,6.4795892028722015,442600
2023-11-03,6.672224521636963,6.821079993390739,6.663468538460476,6.707249289399243,377300
2023-11-06,6.645956516265869,6.742274424089875,6.567150575747874,6.742274424089875,198600
2023-11-07,6.751030445098877,6.777298812106827,6.654712125170676,6.66346852585877,308300
2023-11-08,6.777299404144287,6.812324592428154,6.724762248010789,6.786055805597304,289600
2023-11-09,6.733519554138184,6.812325507690416,6.698494778676805,6.812325507690416,360900
2023-11-10,6.751122951507568,6.777528672992093,6.724716810311667,6.7423207645384755,273000
2023-11-13,6.724716663360596,6.777528524886958,6.689508755676354,6.742320617202717,329700
2023-11-14,6.865548610687256,6.883152564264962,6.82153851688731,6.839142470465016,521500
2023-11-15,6.935964107513428,6.9447658740437115,6.83914215741226,6.83914215741226,400700
2023-11-16,7.05039119720459,7.067994733228424,6.962370998816945,6.962370998816945,394100
2023-11-17,7.023983478546143,7.0943997054069845,6.953567671396618,7.0943997054069845,464500
2023-11-20,7.04158878326416,7.067994506163018,6.9799747303144954,6.9975786854842,300100
2023-11-21,7.015182018280029,7.067993879103772,7.006380251331752,7.023984204939667,339000
2023-11-22,7.059192657470703,7.094400565312984,7.015182143100798,7.076796191680475,269900
2023-11-24,7.04158878326416,7.067994506163018,7.015182640653904,7.059193158145263,111300
2023-11-27,7.05039119720459,7.076796920951754,7.015182866022685,7.076796920951754,182300
2023-11-28,7.076796531677246,7.076796531677246,7.023984667376537,7.059192996621731,146600
2023-11-29,7.173618316650391,7.173618316650391,7.103202495191509,7.11200468272957,205300
2023-11-30,7.120806694030762,7.191222513746883,7.076796596852489,7.156014603888822,250100
2023-12-01,7.200024604797363,7.2440338619644145,7.1384101338025,7.156014508207539,254700
2023-12-04,7.235231399536133,7.270439303499362,7.147211219916737,7.147211219916737,478000
2023-12-05,7.2440338134765625,7.270440374907369,7.217628091468524,7.252836000620165,354300
2023-12-06,7.2440338134765625,7.296846096915408,7.217628091468524,7.2440338134765625,346400
2023-12-07,7.2440338134765625,7.261638187763767,7.200024556604087,7.217628091468524,272600
2023-12-08,7.244034290313721,7.252879467925759,7.190964911686623,7.2086544233881344,248700
2023-12-11,7.226344585418701,7.252879274022855,7.199809896814547,7.235189762794266,300300
2023-12-12,7.1821184158325195,7.226343452252859,7.16442890737783,7.208653100275759,303800
2023-12-13,7.252878665924072,7.270569019192002,7.129049567138454,7.173273763263334,411600
2023-12-14,7.350173473358154,7.376708158118476,7.305948436409336,7.305948436409336,437700
2023-12-15,7.367862224578857,7.429776763828691,7.323637192176548,7.323637192176548,413700
2023-12-18,7.367862224578857,7.367862224578857,7.314792860513952,7.350172717731334,402300
2023-12-19,7.4474687576293945,7.482848622654041,7.323638808281874,7.35901867330652,430200
2023-12-20,7.420933723449707,7.465157920024939,7.394398193277592,7.412088546725669,411400
2023-12-21,7.412087440490723,7.482847156677364,7.376707582397402,7.429776947776206,448100
2023-12-22,7.394397735595703,7.429777596779513,7.359017874411894,7.403242911772263,324000
2023-12-26,7.376709938049316,7.429779320375106,7.341330068657916,7.4209349856692235,397300
2023-12-27,7.385553359985352,7.438622729691188,7.376708183860238,7.376708183860238,337900
2023-12-28,7.314794063568115,7.385553789640632,7.305948886928432,7.3590182597215845,315000
2023-12-29,7.3413286209106445,7.385553659809149,7.288258405527948,7.314793934980525,675900
2024-01-02,7.359018802642822,7.385554334519564,7.270569560287953,7.3236389369963675,219700
2024-01-03,7.429780006408691,7.465159879066916,7.3413307465244815,7.3413307465244815,270500
2024-01-04,7.403243541717529,7.429778228982628,7.367863677523231,7.367863677523231,141000
2024-01-05,7.394397735595703,7.465157457963324,7.376708226765013,7.403242911772263,204100
2024-01-08,7.482848644256592,7.509383332221051,7.3943985596783675,7.403243736840694,237500
2024-01-09,7.438621520996094,7.500536056766605,7.429776346308225,7.491691725601022,165600
2024-01-10,7.403243541717529,7.456313759770226,7.367863677523231,7.429778228982628,284500
2024-01-11,7.367694854736328,7.429906723706497,7.341032746259562,7.367694854736328,208200
2024-01-12,7.37658166885376,7.43879353075734,7.37658166885376,7.403243774302001,179300
2024-01-16,7.28770637512207,7.376581184207813,7.2432689705792,7.341031430088115,245300
2024-01-17,7.2343831062316895,7.2788196689662366,7.207720151503236,7.2788196689662366,149900
2024-01-18,7.216606616973877,7.261044019977895,7.1899445142006515,7.261044019977895,204400
2024-01-19,7.207718849182129,7.225494149122715,7.10995724222776,7.216606499152422,186400
2024-01-22,7.252156734466553,7.2877064891424475,7.207719329228433,7.225494630352884,130300
2024-01-23,7.1988325119018555,7.243269069478466,7.189944861357331,7.1988325119018555,208600
2024-01-24,7.2343831062316895,7.26993286496319,7.216607803079388,7.26993286496319,171000
2024-01-25,7.28770637512207,7.296594025545244,7.2521566210023725,7.2521566210023725,159600
2024-01-26,7.269932746887207,7.278819550745917,7.234382988733095,7.252157444023606,167700
2024-01-29,7.367694854736328,7.376582506752966,7.305482985766159,7.332145094242924,158000
2024-01-30,7.429904460906982,7.429904460906982,7.3676926108836165,7.3854679095033715,162500
2024-01-31,7.492117404937744,7.518779506171471,7.429904705295159,7.429904705295159,214100
2024-02-01,7.625430107116699,7.625430107116699,7.554330592871985,7.580992698820486,121200
2024-02-02,7.616543292999268,7.6343185973004815,7.563219075241945,7.598768836271213,319400
2024-02-05,7.527667045593262,7.589878896752353,7.501004097176876,7.572104445381,148100
2024-02-06,7.6520915031433105,7.652091503143311,7.509892487846379,7.509892487846379,138200
2024-02-07,7.6432037353515625,7.669865835460188,7.616540787670057,7.6432037353515625,124500
2024-02-08,7.598765850067139,7.616540299810093,7.580990552751357,7.580990552751357,198000
2024-02-09,7.59876823425293,7.634485088697721,7.5719799547516,7.5719799547516,183100
2024-02-12,7.563049793243408,7.598766640195575,7.554120368616165,7.554120368616165,229400
2024-02-13,7.482686519622803,7.527332790276857,7.366606556544977,7.464827670738468,187600
2024-02-14,7.563049793243408,7.598766640195575,7.42911097850518,7.42911097850518,203600
2024-02-15,7.670200347900391,7.688058345630203,7.5630498068511,7.5630498068511,146200
2024-02-16,7.65234375,7.661273177270424,7.625556319745783,7.6434151742866305,100500
2024-02-20,7.679129600524902,7.679129600524902,7.634483329865277,7.634483329865277,129200
2024-02-21,7.670200347900391,7.688058345630203,7.643412925527269,7.643412925527269,98400
2024-02-22,7.696986675262451,7.723774093824663,7.670199256700239,7.670199256700239,104000
2024-02-23,7.705916404724121,7.723774400622711,7.670199561370226,7.670199561370226,81600
2024-02-26,7.634483337402344,7.696987605453455,7.625553912950246,7.696987605453455,148500
2024-02-27,7.607696533203125,7.634483957177261,7.598767108026127,7.616625106823267,88900
2024-02-28,7.59876823425293,7.652343090141626,7.545192526807252,7.598768234252929,135200
2024-02-29,7.634483337402344,7.661270759201851,7.607695915602837,7.616624488498148,92400
2024-03-01,7.65234375,7.661273177270424,7.607698316761989,7.625556319745783,94800
2024-03-04,7.58983850479126,7.661272210829446,7.554121651772167,7.634484783954363,304500
2024-03-05,7.59876823425293,7.625555662197278,7.5898388077524865,7.607697660753372,117800
2024-03-06,7.607696533203125,7.616625106823267,7.554120833697997,7.598767108026127,197500
2024-03-07,7.607696533203125,7.616625106823267,7.580908257672133,7.616625106823267,202800
2024-03-08,7.607695579528809,7.64358175932384,7.580781800256152,7.607695579528809,170000
2024-03-11,7.580783367156982,7.652554030434362,7.571811820353862,7.634611792401914,114100
2024-03-12,7.544895172119141,7.598723576935398,7.517981397497747,7.598723576935398,192700
2024-03-13,7.535926818847656,7.598726793646838,7.517984580029198,7.598726793646838,154200
2024-03-14,7.455183029174805,7.5000390393773495,7.455183029174805,7.491068350680972,253500
2024-03-15,7.544895172119141,7.544895172119141,7.455182304856672,7.473124536079778,131500
2024-03-18,7.544895172119141,7.571808946740535,7.517981397497747,7.5359236287208535,271400
2024-03-19,7.571812152862549,7.571812152862549,7.526956128024724,7.553869914042186,127800
2024-03-20,7.598724365234375,7.598724365234375,7.535924410504903,7.553867499162911,192100
2024-03-21,7.5897536277771,7.598725173059875,7.571810537211549,7.598725173059875,178700
2024-03-22,7.580783367156982,7.607697151992552,7.580783367156983,7.598726460763225,187100
2024-03-25,7.526954650878906,7.571810666913851,7.509011560005997,7.553868431614606,205000
2024-03-26,7.544895172119141,7.553866715517429,7.5269529408960345,7.5359236287208535,109500
2024-03-27,7.580783367156982,7.580783367156983,7.526955797485845,7.553869582321414,119900
2024-03-28,7.625640392303467,7.67049727160825,7.580783512998685,7.616668845327749,245900
2024-04-01,7.544895172119141,7.652551126178185,7.5359236287208535,7.625637351556791,153700
2024-04-02,7.553868293762207,7.57181052873402,7.517982968244933,7.535925203216746,180900
2024-04-03,7.5897536277771,7.607695862769001,7.5179829766621955,7.544896756936873,203300
2024-04-04,7.5897536277771,7.6525527336092285,7.571810537211549,7.625638953334551,176800
2024-04-05,7.544895172119141,7.607694264760216,7.544895172119141,7.580780490138822,148100
2024-04-08,7.580783367156982,7.607697151992552,7.544898035518293,7.544898035518293,213500
2024-04-09,7.616665840148926,7.616665840148926,7.56283829068006,7.607694296712957,172500
2024-04-10,7.544557094573975,7.58061229171939,7.5265299258131195,7.553571108766255,355800
2024-04-11,7.544557094573975,7.58061229171939,7.517515911620839,7.58061229171939,202600
2024-04-12,7.5355424880981445,7.571597682409671,7.526529334237993,7.526529334237993,96700
2024-04-15,7.490475177764893,7.526530377072026,7.472447148299447,7.517516362339304,190000
2024-04-16,7.5535712242126465,7.571598393249023,7.472446814489653,7.49047484314975,173100
2024-04-17,7.571599006652832,7.571599006652832,7.526530650598874,7.571599006652832,99000
2024-04-18,7.490475177764893,7.571598731488125,7.48146116303217,7.571598731488125,142700
2024-04-19,7.481460094451904,7.544556469321366,7.46343206756141,7.535542455876119,129400
2024-04-22,7.391324043273926,7.517517692998024,7.382310026945652,7.517517692998024,373400
2024-04-23,7.391324043273926,7.436393265291383,7.364282853913016,7.436393265291383,445300
2024-04-24,7.346252918243408,7.436391338928379,7.337239763873862,7.436391338928379,364300
2024-04-25,7.319211006164551,7.34625218582457,7.301183839599072,7.34625218582457,176600
2024-04-26,7.346252918243408,7.355266932236643,7.328225749880628,7.346252918243408,120700
2024-04-29,7.409350395202637,7.409350395202637,7.355267169125078,7.382308352351999,101900
2024-04-30,7.382308483123779,7.4273776957161575,7.364281313861066,7.4273776957161575,141700
2024-05-01,7.436389923095703,7.445403935372737,7.400334733611089,7.436389923095703,176400
2024-05-02,7.41836404800415,7.445406092670656,7.409350892739089,7.41836404800415,152300
2024-05-03,7.5085015296936035,7.535542711322376,7.463432320563208,7.463432320563208,200400
2024-05-06,7.562585353851318,7.571598508695073,7.535543310448857,7.544557324916345,123300
2024-05-07,7.607655048370361,7.6346970965410454,7.571599843766668,7.571599843766668,204600
2024-05-08,7.634695053100586,7.634695053100586,7.607653012167755,7.607653012167755,107100
2024-05-09,7.616666793823242,7.6527219876785235,7.607652780453514,7.634694820562697,184500
2024-05-10,7.535158634185791,7.634782682173667,7.526102609224346,7.634782682173667,180300
2024-05-13,7.507987976074219,7.589498237423325,7.489875064503497,7.589498237423325,148200
2024-05-14,7.48081636428833,7.544212834993645,7.471759478841246,7.517043042364529,152500
2024-05-15,7.553272247314453,7.598555825986917,7.535158470360498,7.598555825986917,186000
2024-05-16,7.562328338623047,7.571384362432977,7.535157676056258,7.553271451100784,82200
2024-05-17,7.589498043060303,7.616667841576753,7.571384268241121,7.598554930469893,221700
2024-05-20,7.598555564880371,7.634782253831012,7.589498676714612,7.616668477499495,113200
2024-05-21,7.589498043060303,7.6076109541671615,7.580441155650711,7.598554930469893,129000
2024-05-22,7.535158634185791,7.598555991190561,7.507988831876572,7.589499102516673,203800
2024-05-23,7.544214248657227,7.571384046377522,7.526101338081128,7.571384046377522,131400
2024-05-24,7.526101112365723,7.580440706176615,7.498930451748006,7.571383819304042,133900
2024-05-28,7.544214248657227,7.580440933521721,7.498930676648536,7.562328022945622,203900
2024-05-29,7.526101112365723,7.580440706176615,7.517044225493151,7.544214022398597,304000
2024-05-30,7.6438398361206055,7.661953616143762,7.535159747119373,7.544216637130951,274500
2024-05-31,7.761576175689697,7.761576175689697,7.598556487474642,7.634783180823821,259200
2024-06-03,7.761576175689697,7.834029562388055,7.716293456787598,7.815916647569716,154500
2024-06-04,7.680063247680664,7.788744153911494,7.6528934529790575,7.761573495497686,282300
2024-06-05,7.770632266998291,7.770632266998291,7.671009086446357,7.7072357760754615,194300
2024-06-06,7.861198425292969,7.861198425292969,7.734404595825814,7.77063128085753,320700
2024-06-07,7.815914154052734,7.834027063092499,7.743460790469228,7.797800381300746,85000
2024-06-10,7.8340277671813965,7.8340277671813965,7.761574397086091,7.8340277671813965,134600
2024-06-11,7.861198425292969,7.870254448766673,7.752518370197823,7.834027763734957,183800
2024-06-12,7.806857109069824,7.924594038429093,7.806857109069824,7.915537152237101,185700
2024-06-13,7.806859016418457,7.906946641030319,7.779562549295049,7.8432545951626835,261600
2024-06-14,7.797760486602783,7.861453404961708,7.779563129742455,7.815958711202222,120400
2024-06-17,7.797760486602783,7.83415606806255,7.770464017442736,7.779563129742455,90100
2024-06-18,7.779560565948486,7.843252595578267,7.770461456647425,7.806857026112846,209900
2024-06-20,7.734067440032959,7.770463016805907,7.697671863260011,7.7613639056779204,105100
2024-06-21,7.724968910217285,7.77956271335445,7.706771554330939,7.73406802202999,192700
2024-06-24,7.724968910217285,7.770463601541745,7.697672442518234,7.724968910217285,134100
2024-06-25,7.724968910217285,7.73406802202999,7.706771554330939,7.706771554330939,95800
2024-06-26,7.761363506317139,7.806858191877145,7.715868820757132,7.715868820757132,242100
2024-06-27,7.761363506317139,7.797759081217354,7.743166152736507,7.761363506317139,174200
2024-06-28,7.761363506317139,7.825056413196729,7.761363506317139,7.788660838296514,227800
2024-07-01,7.70676851272583,7.806856099947151,7.70676851272583,7.779559643021103,225200
2024-07-02,7.779560565948486,7.788659675249547,7.743164996483065,7.770461456647425,196300
2024-07-03,7.797760486602783,7.815958711202222,7.770464017442736,7.788662242042173,71600
2024-07-05,7.815958023071289,7.870550956584926,7.797759800074055,7.815958023071289,144800
2024-07-08,7.825056552886963,7.825056552886963,7.7795618665148005,7.825056552886963,111100
2024-07-09,7.825056552886963,7.861452128436898,7.80685833124251,7.852353017614672,120600
2024-07-10,7.825056552886963,7.861452128436898,7.797759220420284,7.861452128436898,184500
2024-07-11,7.8433403968811035,7.9073300750939435,7.825058005303427,7.898189315202096,143400
2024-07-12,7.89818811416626,7.907328872668121,7.834197573890143,7.879904853574841,149400
2024-07-15,7.889046669006348,7.916470688743199,7.8524810187592555,7.898188299516588,181400
2024-07-16,7.92561149597168,7.943893883299188,7.879904219962243,7.879904219962243,148400
2024-07-17,7.788491249084473,7.934753848200712,7.779349618691243,7.934753848200712,354400
2024-07-18,7.742782115936279,7.806771769787386,7.733640487730793,7.779347756964576,171200
2024-07-19,7.678793907165527,7.7610668422513,7.633087495934686,7.7610668422513,393200
2024-07-22,7.733643531799316,7.733643531799316,7.669653852760991,7.678794612770758,153900
2024-07-23,7.79763126373291,7.825056152296064,7.715358341630997,7.7336416006731,237300
2024-07-24,7.7062177658081055,7.8067730775319415,7.678792876597591,7.797631447795103,91700
2024-07-25,7.733643531799316,7.751925923612841,7.706219508182033,7.742785163603075,123600
2024-07-26,7.742782115936279,7.779347756964576,7.733640487730793,7.77020612875909,92100
2024-07-29,7.79763126373291,7.825056152296064,7.770207246963531,7.7793488764845815,104900
2024-07-30,7.8067731857299805,7.8707628511871235,7.779349167933177,7.8433388333903205,99500
2024-07-31,7.8067731857299805,7.852480463253857,7.751924278342567,7.852480463253857,182200
2024-08-01,7.907329082489014,7.934753974103861,7.834197781770498,7.84333941230878,152800
2024-08-02,7.998743534088135,8.044450814355981,7.9164706039647825,7.953036253820288,193500
2024-08-05,7.8067731857299805,7.989601424031681,7.8067731857299805,7.989601424031681,210600
2024-08-06,7.861622333526611,7.907328740654387,7.843339073240434,7.8799047220189555,193200
2024-08-07,7.89818811416626,8.053592342017925,7.843339204185852,7.971319412944238,356900
2024-08-08,7.870762825012207,7.907328472550946,7.815914789601003,7.907328472550946,257600
2024-08-09,7.943894863128662,7.943894863128662,7.815915520669325,7.8799051918989935,178700
2024-08-12,7.907159328460693,7.925527134788869,7.870424591629554,7.916343231624781,132000
2024-08-13,7.916344165802002,7.9530789069680665,7.897977233131627,7.916344165802002,163600
2024-08-14,7.943894863128662,7.980629603649216,7.907160122608108,7.953078767215126,74800
2024-08-15,7.897976398468018,7.943894163203991,7.8704246886361675,7.943894163203991,157900
2024-08-16,7.934711456298828,7.9438944841218655,7.897976717530904,7.907159745353942,152000
2024-08-19,7.916344165802002,7.9347119742976915,7.897977233131627,7.916344165802002,111300
2024-08-20,7.9530792236328125,7.9530792236328125,7.907160576390578,7.934712290231128,85600
2024-08-21,7.934711456298828,7.9714461950667515,7.907159745353942,7.962262291418456,102400
2024-08-22,7.934711456298828,7.934711456298828,7.897976717530904,7.925527552650533,81700
2024-08-23,7.971447944641113,8.008182691471584,7.925529292146663,7.934713197810643,158200
2024-08-26,8.044914245605469,8.054098147624734,7.943893075043748,8.008179513353507,156900
2024-08-27,8.054099082946777,8.063282110207366,7.998996540257229,8.054099082946777,90700
2024-08-28,8.063283920288086,8.109202570199859,8.017365270376313,8.081651730582955,96100
2024-08-29,8.127570152282715,8.1367531813469,8.05410066481697,8.08165150366028,137600
2024-08-30,8.100016593933105,8.127568302330623,8.054098831587593,8.127568302330623,120700
2024-09-03,8.081649780273438,8.127568419103865,8.026547238511888,8.100016710310495,192800
2024-09-04,8.136752128601074,8.155119936003743,8.081650458043596,8.090834361744928,201700
2024-09-05,8.164304733276367,8.164304733276367,8.090835247275091,8.155120828569869,151000
2024-09-06,8.164304733276367,8.201039476277005,8.145936923863369,8.173487762157508,122100
2024-09-09,8.14593505859375,8.173485890579254,8.136751155990195,8.173485890579254,126200
2024-09-10,8.219406127929688,8.23777393671265,8.155120548839978,8.191855290580573,202500
2024-09-11,8.393895149230957,8.403078175982323,8.210220601001163,8.219404503577683,297400
2024-09-12,8.467366218566895,8.48573315136622,8.393896735718943,8.45818231425457,281700
2024-09-13,8.365903854370117,8.513483058912698,8.338232973428745,8.513483058912698,318500
2024-09-16,8.33823299407959,8.430470436967864,8.292114272635454,8.430470436967864,172800
2024-09-17,8.356680870056152,8.467365274207971,8.319786068672212,8.375127830927397,183700
2024-09-18,8.476588249206543,8.504260009761383,8.36590384591152,8.375127766096465,224900
2024-09-19,8.495036125183105,8.513483085988874,8.448917403706513,8.504260045406713,117100
2024-09-20,8.531929969787598,8.531929969787598,8.467364294744707,8.495035172671466,131100
2024-09-23,8.476588249206543,8.531930890674778,8.448917368293149,8.531930890674778,127300
2024-09-24,8.476588249206543,8.504260009761383,8.4304704075647,8.495036089576436,111400
2024-09-25,8.476588249206543,8.52270697048983,8.467365208663042,8.513483050304885,139400
2024-09-26,8.504261016845703,8.522707979758662,8.476589253013941,8.522707979758662,189100
2024-09-27,8.513484001159668,8.559602727593868,8.485813117155764,8.522707922374817,213100
2024-09-30,8.661064147949219,8.661064147949219,8.504261005020142,8.513484046643022,194300
2024-10-01,8.78097152709961,8.78097152709961,8.67951016354758,8.725628885194734,223300
2024-10-02,8.697957992553711,8.76252367498942,8.670286231817164,8.753299754743905,194300
2024-10-03,8.6702880859375,8.72563073960404,8.66106504336111,8.70718289516798,121700
2024-10-04,8.614945411682129,8.642616295803071,8.531931879677751,8.642616295803071,168300
2024-10-07,8.550379753112793,8.63339240577588,8.513484067962688,8.614945442842377,165700
2024-10-08,8.596497535705566,8.605721456923819,8.55037968889739,8.587274494128858,113400
2024-10-09,8.559601783752441,8.614944425299324,8.531930902799722,8.614944425299324,153300
2024-10-10,8.504261016845703,8.568826706503382,8.485813174291195,8.559602785226128,224400
2024-10-11,8.476468086242676,8.550579215036924,8.457940745781286,8.476468086242676,207900
2024-10-14,8.439414024353027,8.52278927995882,8.411622566975929,8.476469595347323,144600
2024-10-15,8.420886993408203,8.494998138149843,8.411622879446865,8.485734024188504,196000
2024-10-16,8.522787094116211,8.522787094116211,8.439411859893697,8.467204193617384,120300
2024-10-17,8.596900939941406,8.596900939941406,8.52278979348735,8.541318021838142,160700
2024-10-18,8.569107055664062,8.615426729957107,8.550578832557123,8.615426729957107,74800
2024-10-21,8.513524055480957,8.569107846456975,8.513524055480957,8.569107846456975,244400
2024-10-22,8.457940101623535,8.559842675086129,8.457940101623535,8.532051224773472,108300
2024-10-23,8.318981170654297,8.439411967908834,8.318981170654297,8.43014874002332,189600
2024-10-24,8.281925201416016,8.374564543509791,8.244869641273354,8.328244872462903,157600
2024-10-25,8.254134178161621,8.36530086432676,8.254134178161621,8.291189740216668,124700
2024-10-28,8.272662162780762,8.374564734630093,8.254133940549467,8.356037395873061,107800
2024-10-29,8.180021286010742,8.29118794814817,8.180021286010742,8.263396503482337,148900
2024-10-30,8.254134178161621,8.254134178161621,8.180023054051528,8.189287165433862,150100
2024-10-31,8.152231216430664,8.263397897319242,8.115175656134472,8.254133786376633,177200
2024-11-01,8.180021286010742,8.272660612862314,8.152229841344909,8.244868284722385,131600
2024-11-04,8.152231216430664,8.281925235730217,8.142967105488054,8.22634233702305,151700
2024-11-05,8.263397216796875,8.281924553682051,8.189286102307824,8.207813439193,171400
2024-11-06,8.217079162597656,8.263398839115606,8.170759486079705,8.263398839115606,331500
2024-11-07,8.300454139709473,8.328245591346832,8.23560712473086,8.272662688072113,186100
2024-11-08,8.420886993408203,8.430151107369541,8.328247620743888,8.328247620743888,109400
2024-11-11,8.569107055664062,8.569107055664062,8.448676255891867,8.476467707077973,171400
2024-11-12,8.401632308959961,8.550498303112535,8.392328849808912,8.550498303112535,274400
2024-11-13,8.150422096252441,8.457458466076687,8.103901245940285,8.457458466076687,463100
2024-11-14,8.16903018951416,8.23415973715215,8.122509337576009,8.187638885214,261400
2024-11-15,8.13181209564209,8.16902859245443,8.075987794079218,8.159725133734801,180700
2024-11-18,8.066683769226074,8.206245416001224,8.029467270931947,8.14111676581433,337400
2024-11-19,8.057380676269531,8.094597180353237,8.010859824337038,8.094597180353237,276800
2024-11-20,8.020164489746094,8.075989691737789,7.982947984188793,8.020164489746094,180800
2024-11-21,7.964339733123779,8.057380548198447,7.964339733123779,8.057380548198447,241300
2024-11-22,8.001556396484375,8.010859857059717,7.964339892248647,8.010859857059717,179500
2024-11-25,8.075989723205566,8.10390188065443,8.020164520996351,8.075989723205566,274200
2024-11-26,8.057380676269531,8.094597180353237,8.001556363799697,8.020164172185826,173800
2024-11-27,8.17833423614502,8.17833423614502,8.085292535695567,8.113205578217253,191000
2024-11-29,8.262070655822754,8.262070655822754,8.19694200525177,8.234158503765377,89800
2024-12-02,8.206246376037598,8.262071573665349,8.159726413211121,8.262071573665349,184800
2024-12-03,8.187637329101562,8.252765977049993,8.169028636938423,8.252765977049993,226400
2024-12-04,8.187637329101562,8.187637329101562,8.122507793841852,8.187637329101562,167300
2024-12-05,8.150422096252441,8.196942946564597,8.131813401203011,8.187638599039882,190400
2024-12-06,8.150422096252441,8.196942946564597,8.113205593465,8.196942946564597,181400
2024-12-09,8.12250804901123,8.150421088132832,8.075988091764511,8.150421088132832,233000
2024-12-10,8.103901863098145,8.19694357080811,8.066685357476457,8.13181402048654,404200
2024-12-11,8.103901863098145,8.187639222574814,8.066685357476457,8.169030526108228,343500
2024-12-12,7.963695049285889,8.131941512596894,7.9169595739308685,8.113247857297916,514500
2024-12-13,7.832836151123047,7.945000760777174,7.776753400593444,7.945000760777174,282800
2024-12-16,7.739365577697754,7.842183810153799,7.711324646757524,7.795448330983335,590100
2024-12-17,7.673935890197754,7.7580595683778295,7.6178531409426835,7.7580595683778295,689000
2024-12-18,7.60850715637207,7.739365425794827,7.552424404187243,7.683283565015104,432900
2024-12-19,7.505688667297363,7.6085068941923755,7.4402595348405915,7.571118691159209,430000
2024-12-20,7.496341705322266,7.608506305746899,7.440258959407445,7.524382632577172,712100
2024-12-23,7.505688667297363,7.533730488126044,7.421565433324009,7.468300464264198,482200
2024-12-24,7.496341705322266,7.5056880868038975,7.440258959407445,7.47764715954899,400200
2024-12-26,7.524383068084717,7.53373034151237,7.449606217771078,7.449606217771078,845300
2024-12-27,7.524383068084717,7.53373034151237,7.486994865779161,7.524383068084717,452500
2024-12-30,7.505688667297363,7.571118691159209,7.486995011483318,7.496342285092878,554000
2024-12-31,7.561773300170898,7.636549724853985,7.449608217443619,7.496344151424521,761600
2025-01-02,7.645894527435303,7.645894527435303,7.589811781362436,7.645894527435303,180500
2025-01-03,7.701977729797363,7.758060485683606,7.645895865316285,7.645895865316285,156700
2025-01-06,7.711323261260986,7.739364187163091,7.673935062923192,7.739364187163091,276000
2025-01-07,7.664588451385498,7.692629379705501,7.645894796307176,7.68328299786886,192500
2025-01-08,7.711323261260986,7.75805873203447,7.580464121376226,7.683282335358881,840000
2025-01-10,7.589812278747559,7.673935957667253,7.55242407605048,7.673935957667253,264800
2025-01-13,7.56163215637207,7.599205447134179,7.514665318964957,7.589811900489173,277300
2025-01-14,7.552239418029785,7.599206260463677,7.514666123246275,7.571026513330546,339100
2025-01-15,7.599206924438477,7.655566423629105,7.5804198274962085,7.6367802225049255,176800
2025-01-16,7.646173000335693,7.655565652042076,7.589812611007411,7.617992357762554,110400
2025-01-17,7.674351692199707,7.730711177963002,7.5898115677368905,7.693137888848181,266800
2025-01-21,7.711925506591797,7.721319053464787,7.65556512117179,7.721319053464787,177600
2025-01-22,7.740105628967285,7.787072469805417,7.6743525892846876,7.7494991762985075,231600
2025-01-23,7.711925506591797,7.740105251392832,7.6743522149177705,7.740105251392832,267400
2025-01-24,7.740105628967285,7.815252215981105,7.711925882791597,7.7494991762985075,103400
2025-01-27,7.824646472930908,7.834040021114033,7.758893427285155,7.76828697546828,125400
2025-01-28,7.805859565734863,7.871612605428133,7.777678923736622,7.824645764582378,225300
2025-01-29,7.834039688110352,7.8903991831772915,7.796466392793051,7.834039688110352,111900
2025-01-30,7.890398025512695,7.899791571918322,7.768285505511108,7.899791571918322,150400
2025-01-31,7.852824687957764,7.890397977533911,7.805858747850995,7.805858747850995,167300
2025-02-03,7.899792194366455,7.956152581423129,7.815252061690425,7.881005995892871,265900
2025-02-04,7.974938869476318,7.993725963978892,7.862218989914791,7.909185830353254,187200
2025-02-05,8.021904945373535,8.059478234979725,7.974938109411327,8.050084688623706,136600
2025-02-06,8.059479713439941,8.068873261519148,7.956153372022833,8.031299965020375,216400
2025-02-07,8.031298637390137,8.068871927677778,7.993725347102495,8.059478381151392,123900
2025-02-10,8.068872451782227,8.087658650237332,8.031299159054054,8.068872451782227,303800
2025-02-11,8.031298637390137,8.097051671439035,7.993725347102495,8.059478381151392,159100
2025-02-12,7.8434319496154785,7.946758270838615,7.805858660459986,7.9185785279264636,251300
2025-02-13,7.928378582000732,7.9661327314338815,7.833993658482822,7.9095019573491205,203700
2025-02-14,8.041642189025879,8.041642189025879,7.937817599648579,7.975571750295791,216700
2025-02-18,7.994447708129883,8.051078472931541,7.9566935648855175,8.051078472931541,214000
2025-02-19,8.003886222839355,8.041641269298454,7.862308399137138,7.937816691795634,236800
2025-02-20,8.032203674316406,8.069957826129233,8.013326148345001,8.022764911330704,125500
2025-02-21,8.06995677947998,8.088833402873162,8.051079255956934,8.06995677947998,146000
2025-02-24,8.032203674316406,8.079396589114936,8.013326148345001,8.079396589114936,100200
2025-02-25,8.11715030670166,8.11715030670166,8.06995739442771,8.06995739442771,127200
2025-02-26,8.136026382446289,8.15490390613383,8.079395611643413,8.136026382446289,141500
2025-02-27,8.11715030670166,8.154904456494833,8.06995739442771,8.154904456494833,168200
2025-02-28,8.11715030670166,8.154904456494833,8.107711544220884,8.13602693153328,247100
2025-03-03,8.1265869140625,8.183218580071589,8.069956148183204,8.145464436108794,222500
2025-03-04,8.06995677947998,8.145465073312435,8.032202632563752,8.145465073312435,121800
2025-03-05,8.041642189025879,8.117150490320304,8.003887138248713,8.088834202237429,82100
2025-03-06,8.003886222839355,8.060517892398153,7.985009599739657,8.051079130783378,98800
2025-03-07,7.937817096710205,8.022764155316695,7.871747562296223,8.022764155316695,130800
2025-03-10,7.9000630378723145,8.060518394805161,7.833993502710521,7.9472559487578405,181100
2025-03-11,7.824554920196533,7.96613275597451,7.80567829548677,7.918940744135136,197200
2025-03-12,7.833993434906006,7.871747583261678,7.7962392865503345,7.871747583261678,111700
2025-03-13,7.786572456359863,7.833993906564473,7.739151006155255,7.815024964687057,82800
2025-03-14,7.767603397369385,7.777087868165094,7.748635360266883,7.748635360266883,79300
2025-03-17,7.748635292053223,7.786572270413172,7.739150821341008,7.758119762765438,84200
2025-03-18,7.682246208190918,7.786572678019768,7.653792794564811,7.777088206811066,382800
2025-03-19,7.710698127746582,7.710698127746582,7.644308643339907,7.644308643339907,142300
2025-03-20,7.720183372497559,7.815025373377654,7.691729958193449,7.748635882312689,174300
2025-03-21,7.767603397369385,7.777087868165094,7.682245873674751,7.729666418675464,123600
2025-03-24,7.786572456359863,7.786572456359863,7.729666535216547,7.777087985421155,122600
2025-03-25,7.701213359832764,7.777087311792585,7.701213359832764,7.748634805929866,96600
2025-03-26,7.682246208190918,7.720183188536769,7.672761736982216,7.682246208190918,124400
2025-03-27,7.625340461730957,7.701214424176919,7.596887951935966,7.663277442953938,105900
2025-03-28,7.625340461730957,7.6822463858099175,7.606372423363956,7.644309404586937,192400
2025-03-31,7.682246208190918,7.682246208190918,7.615855814218961,7.672761736982216,165100
2025-04-01,7.720183372497559,7.748635882312689,7.691729958193449,7.729666939443282,195200
2025-04-02,7.701213359832764,7.739150335812675,7.596886902010222,7.739150335812675,201400
2025-04-03,7.710698127746582,7.748635105191665,7.653792209334512,7.672761150301498,472500
2025-04-04,7.587403297424316,7.7486356898537,7.587403297424316,7.710698709546136,424700
2025-04-07,7.293390274047852,7.539980605479255,7.293390274047852,7.539980605479255,299400
2025-04-08,7.0562849044799805,7.4735921273101615,7.008863454427553,7.378749679449771,467700
2025-04-09,7.132158279418945,7.170095255460182,6.7527880667621485,6.961441887233379,369700
2025-04-10,6.961442470550537,7.065768937283507,6.9140210204032115,7.065768937283507,427900
2025-04-11,6.951906204223633,6.980515071958341,6.837471642729855,6.980515071958341,267400
2025-04-14,7.066340923309326,7.11402221902304,6.999587654977169,6.999587654977169,355800
2025-04-15,7.142630100250244,7.142630100250244,7.047267970653796,7.094949262813271,248200
2025-04-16,7.13309383392334,7.142629819146437,7.0854125436404,7.123557393977758,269500
2025-04-17,7.171239376068115,7.190311803076706,7.133094522050934,7.161703389925084,222200
2025-04-21,7.009123802185059,7.209384521223707,7.009123802185059,7.104485941079047,227200
2025-04-22,7.075877666473389,7.094950094628739,7.018660382007337,7.075877666473389,142000
2025-04-23,7.104486465454102,7.237993924482284,7.07587804903562,7.21892149529577,294700
2025-04-24,7.171239376068115,7.237993097959448,7.142630508193965,7.142630508193965,115000
2025-04-25,7.266601085662842,7.276137525970057,7.1998478224023374,7.276137525970057,115200
2025-04-28,7.247528553009033,7.266600978620011,7.171238850565121,7.266600978620011,135900
2025-04-29,7.266601085662842,7.314282377753917,7.218920248294268,7.237992674186198,236200
2025-04-30,7.295210361480713,7.323818774563691,7.180775799703748,7.180775799703748,158100
2025-05-01,7.361962795257568,7.3905716598251034,7.314281960608311,7.352426810216707,172500
2025-05-02,7.3524274826049805,7.438253629434013,7.32381861542113,7.438253629434013,118400
2025-05-05,7.381034851074219,7.390571290360817,7.295209171107103,7.361962427223476,191800
2025-05-06,7.3524274826049805,7.466862041895346,7.32381861542113,7.32381861542113,225800
2025-05-07,7.3905720710754395,7.428716922806416,7.352427219344463,7.381035630781445,150800
2025-05-08,7.3905720710754395,7.438253363100411,7.3619632049159565,7.438253363100411,82800
2025-05-09,7.40964412689209,7.438252991622802,7.381035262161377,7.400108141796838,110100
2025-05-12,7.409644603729248,7.476743748998463,7.361716577526162,7.428815722795377,140200
2025-05-13,7.313788890838623,7.400058696711754,7.313788890838623,7.380887577953778,182000
2025-05-14,7.294617652893066,7.361716338911888,7.265860746688202,7.361716338911888,217200
2025-05-15,7.352131366729736,7.400058936640851,7.275446889211522,7.3137891279706295,126400
2025-05-16,7.3329596519470215,7.419229453612526,7.208347157560123,7.3808872179666345,484900
2025-05-19,7.285032272338867,7.304203391855198,7.122077527912284,7.227518913789875,250200
2025-05-20,7.285032272338867,7.304203391855198,7.237104702085812,7.246690033306206,144100
2025-05-21,7.122076988220215,7.265860602234928,7.122076988220215,7.265860602234928,182500
2025-05-22,7.150834083557129,7.150834083557129,7.093320727840579,7.141248295733277,240400
2025-05-23,7.122076988220215,7.141248106283809,7.10290587015662,7.141248106283809,196600
2025-05-27,7.1700053215026855,7.198762228377494,7.141248414627877,7.141248414627877,207700
2025-05-28,7.14124870300293,7.189176730704512,7.131663371707941,7.170005611038988,75500
2025-05-29,7.150834083557129,7.198762108525347,7.131662964984946,7.189176320701495,102400
2025-05-30,7.189176082611084,7.189176082611084,7.141248059230141,7.170004964673808,126400
2025-06-02,7.131662845611572,7.198761988028834,7.0837348214455975,7.189176200365434,231300
2025-06-03,7.093320369720459,7.131662604929043,7.054978134511876,7.122076817589148,456000
2025-06-04,7.093320369720459,7.14124793519344,7.083734582380565,7.112491487324752,210500
2025-06-05,7.093320369720459,7.122076817589148,7.064563464776272,7.122076817589148,239200
2025-06-06,7.074150085449219,7.093321205311864,7.0070509373921865,7.064564296980121,261500
2025-06-09,7.074150085449219,7.093321205311864,7.035807845723929,7.074150085449219,151800
2025-06-10,7.074150085449219,7.112492325174509,7.0549789655865744,7.074150085449219,120500
2025-06-11,7.131662845611572,7.1412481761994595,7.093320609108997,7.112491727360285,236900
2025-06-12,7.160574913024902,7.1798496593226275,7.112388277053689,7.15093776964914,274400
2025-06-13,7.102750778198242,7.150937874421674,7.083476031618112,7.150937874421674,225700
2025-06-16,7.093113422393799,7.102750565622333,7.054563930387272,7.102750565622333,234900
2025-06-17,7.093113422393799,7.112388168397062,7.073838676390536,7.102750565622333,166000
2025-06-18,7.102750778198242,7.112388381261412,7.083476031618112,7.093113634681281,202700
2025-06-20,7.073838710784912,7.102750600157285,7.0160144724939695,7.073838710784912,283300
2025-06-23,7.122025489807129,7.150937839308461,7.083475996836157,7.112388346337489,347600
2025-06-24,7.131662368774414,7.150937113303014,7.112387624245814,7.112387624245814,218000
2025-06-25,7.0834760665893555,7.122025559939937,7.073838923024815,7.122025559939937,187500
2025-06-26,7.102750778198242,7.112388381261412,7.073838888101149,7.093113634681281,207600
2025-06-27,7.112388610839844,7.141300501870173,7.064201513060997,7.141300501870173,243700
2025-06-30,7.179849624633789,7.179849624633789,7.102750639815384,7.122025386019986,268800
2025-07-01,7.179849624633789,7.19912437083839,7.102750639815384,7.179849624633789,296100
2025-07-02,7.179849624633789,7.20876197371379,7.160574878429188,7.189487227509189,175900
2025-07-03,7.179849624633789,7.20876197371379,7.150937735099986,7.189487227509189,132700
2025-07-07,7.160574913024902,7.1798496593226275,7.122025420429451,7.1798496593226275,248100
2025-07-08,7.170212268829346,7.170212268829346,7.141299920606106,7.141299920606106,242100
2025-07-09,7.160574913024902,7.1798496593226275,7.15093776964914,7.160574913024902,185600
2025-07-10,7.160574913024902,7.1798496593226275,7.141300166727177,7.160574913024902,243400
2025-07-11,7.121816635131836,7.150885478130852,7.10243756047702,7.131506403476036,202400
2025-07-14,7.150885581970215,7.150885581970215,7.102437663612862,7.121816738549085,267200
2025-07-15,7.102437496185303,7.150885413400581,7.102437496185303,7.150885413400581,490700
2025-07-16,7.0830583572387695,7.131506274013095,7.053989976801036,7.131506274013095,271300
2025-07-17,7.044300556182861,7.102437781960267,7.024921480923727,7.102437781960267,197000
2025-07-18,6.889267444610596,7.092747950799814,6.889267444610596,7.083058182870058,467700
2025-07-21,6.93771505355835,7.015231350598443,6.93771505355835,6.976473202078396,260400
2025-07-22,6.976473331451416,6.976473331451416,6.9377151822126315,6.966784025158512,222200
2025-07-23,6.995852470397949,6.995852470397949,6.947405014420784,6.976473395600365,261100
2025-07-24,6.93771505355835,6.9861629702251955,6.93771505355835,6.976473202078396,244000
2025-07-25,6.96678352355957,6.995851902378983,6.947404450335445,6.947404450335445,304300
2025-07-28,6.947404861450195,6.995852316360626,6.928025787079307,6.966783935821083,213000
2025-07-29,6.96678352355957,6.976472829154858,6.92802537711132,6.947404450335445,174200
2025-07-30,6.93771505355835,7.005542044485218,6.928025747445126,6.947404821705149,235900
2025-07-31,6.96678352355957,6.9861625967836956,6.918335609482481,6.947404450335445,207700
2025-08-01,7.024921417236328,7.044300492319774,6.9958525735943615,6.9958525735943615,189800
2025-08-04,7.024921417236328,7.073369335961741,7.024921417236328,7.034611185794849,231500
2025-08-05,7.024921417236328,7.073369335961741,6.9958525735943615,7.044300492319774,276400
2025-08-06,7.005542755126953,7.1218172124819645,6.9958529859972245,7.112127905385858,436100
2025-08-07,6.995852470397949,7.044300388408702,6.986163164015951,7.0346110820267045,664900
2025-08-08,6.957093715667725,6.995851861891669,6.957093715667725,6.9667834832404845,505700
2025-08-11,7.005813121795654,7.035044348670107,6.966837842881735,6.966837842881735,500200
2025-08-12,6.986325740814209,7.03504460894809,6.947350460458307,7.0058133809921594,867700
2025-08-13,6.996068954467773,7.015556593603596,6.966837728075022,7.005813006346668,1010800
2025-08-14,6.976581573486328,7.015556853200175,6.957093933629404,7.015556853200175,519900
2025-08-15,6.9668378829956055,6.996069110038366,6.947350243426439,6.996069110038366,519900
2025-08-18,6.9668378829956055,6.986325522564772,6.947350243426439,6.986325522564772,581900
2025-08-19,6.927862644195557,6.9765815110911555,6.927862644195557,6.966837923560828,631500
2025-08-20,6.947350025177002,6.9570936123445035,6.937605973387537,6.947350025177002,394400
2025-08-21,6.927862644195557,6.95709387140852,6.91811859204325,6.937606231725884,351900
2025-08-22,7.015557289123535,7.015557289123535,6.927863136629349,6.937606724852253,580800
2025-08-25,7.0253005027771,7.035044089836106,7.00581286403713,7.00581286403713,506100
2025-08-26,7.015557289123535,7.035044930191355,7.005813700900631,7.025301341968452,321500
2025-08-27,7.015557289123535,7.035044930191355,6.996069648055714,7.025301341968452,404600
2025-08-28,7.0350446701049805,7.0350446701049805,7.005813441894937,7.01555702975762,547700
2025-08-29,7.08376407623291,7.08376407623291,7.005813514040735,7.035044742551801,342200
2025-09-02,7.005813121795654,7.064276040166534,6.996069069756188,7.064276040166534,791000
2025-09-03,7.0447893142700195,7.0447893142700195,7.01555761898286,7.01555761898286,521100
2025-09-04,7.054532051086426,7.0740201553392845,7.044788463581974,7.044788463581974,586200
2025-09-05,7.200689792633057,7.2104338450463725,7.074020363613898,7.074020363613898,1028900
2025-09-08,7.249408721923828,7.278639948292661,7.229921082803951,7.229921082803951,873900
2025-09-09,7.268896579742432,7.278640167284542,7.220177248165941,7.239664887872141,712900
2025-09-10,7.337104320526123,7.346847909090122,7.288384983840045,7.288384983840045,698100
2025-09-11,7.35659122467041,7.376078864466515,7.3371035848743045,7.346847172461366,333300
2025-09-12,7.3957743644714355,7.3957743644714355,7.30761266851216,7.356591492288798,374700
2025-09-15,7.523118019104004,7.523118019104004,7.395773925615215,7.395773925615215,1089600
2025-09-16,7.601484775543213,7.660259084579266,7.48393569037442,7.48393569037442,1527200
2025-09-17,7.630871772766113,7.699442034208389,7.630871772766113,7.650463209307237,416200
2025-09-18,7.640667915344238,7.67005483734126,7.56230170012654,7.630871963280762,883000
2025-09-19,7.630871772766113,7.650463209307237,7.611280336224991,7.640667724585021,234000
2025-09-22,7.640667915344238,7.65046340031101,7.62107647831399,7.640667915344238,383000
2025-09-23,7.640667915344238,7.67005483734126,7.591689089220265,7.65046340031101,357600
2025-09-24,7.601484775543213,7.611280260167545,7.562301435755824,7.601484775543213,494400
2025-09-25,7.591688632965088,7.630871504670722,7.552505761259454,7.6210760202926515,447200
2025-09-26,7.601484775543213,7.621076211888564,7.572097387476843,7.591688823822194,397800
2025-09-29,7.6700544357299805,7.6700544357299805,7.621076079267263,7.640667515271685,355500
2025-09-30,7.748420238494873,7.758216190119694,7.6504630577300645,7.670054493883026,454700
2025-10-01,7.787603378295898,7.807194815121803,7.758216456605391,7.777807893431295,351600
2025-10-02,7.797399044036865,7.826785964648663,7.748420220221628,7.748420220221628,391100
2025-10-03,7.719033718109131,7.82678638898994,7.699442280940192,7.82678638898994,529900
2025-10-06,7.660259246826172,7.7484204786991935,7.6308718581373665,7.719033557107085,561100
2025-10-07,7.679850101470947,7.719032972021582,7.679850101470947,7.689645585560275,415400
2025-10-08,7.768011569976807,7.768011569976807,7.689645826420909,7.709237262309883,362600
2025-10-09,7.768011569976807,7.797398957358606,7.748420134087832,7.758216085580657,316900
2025-10-10,7.797399044036865,7.816990480143624,7.758216171823348,7.816990480143624,414800
2025-10-13,7.777807712554932,7.836582021665823,7.601484785222258,7.7876031971917365,507800
2025-10-14,7.807343482971191,7.817189034481775,7.728580948733469,7.787652849411761,335000
2025-10-15,7.817188739776611,7.856570005410814,7.777807474142409,7.817188739776611,286800
2025-10-16,7.718735694885254,7.856570126733426,7.699045061764086,7.836879493612258,484300
2025-10-17,7.728581428527832,7.748272063309668,7.699045711085961,7.7187363458677964,451100
2025-10-20,7.8270344734191895,7.846725107876452,7.748271935590139,7.748271935590139,258300
2025-10-21,7.846724510192871,7.876260694359877,7.82703387723544,7.846724510192871,255600
2025-10-22,7.8270344734191895,7.866415742333715,7.797498756464174,7.866415742333715,250400
2025-10-23,7.817188739776611,7.836879372593712,7.807343188637202,7.836879372593712,177800
2025-10-24,7.8270344734191895,7.886106846252734,7.8270344734191895,7.846725107876452,281300
2025-10-27,7.836879253387451,7.8565698859050395,7.777807355834687,7.846724334915391,410000
2025-10-28,7.817188739776611,7.836879372593712,7.777807474142409,7.836879372593712,344200
2025-10-29,7.767962455749512,7.827034358252115,7.738426739229085,7.827034358252115,330900
2025-10-30,7.75811767578125,7.787653393452877,7.699045770976227,7.76796275851787,537600
2025-10-31,7.807343482971191,7.817189034481775,7.748271582292899,7.777807767362913,330500
2025-11-03,7.75811767578125,7.83688021552128,7.728581488647854,7.827034663322892,492400
2025-11-04,7.728581428527832,7.817189519776974,7.699045711085961,7.777808250213304,564200
2025-11-05,7.708889961242676,7.74827122655346,7.699044879645837,7.738426144956621,420400
2025-11-06,7.738426208496094,7.74827129017377,7.718735575679023,7.718735575679023,447700
2025-11-07,7.708889961242676,7.738426144956621,7.699044879645837,7.738426144956621,291900
2025-11-10,7.777807712554932,7.777807712554932,7.689199627431021,7.718735812292902,281300
2025-11-11,7.807343482971191,7.807343482971191,7.738426500244052,7.7679622158523305,420500
2025-11-12,7.777807712554932,7.797498345975608,7.758117079134255,7.787652794534404,340700
2025-11-13,7.767962455749512,7.767962455749512,7.738426739229085,7.767962455749512,313300
2025-11-14,7.787753105163574,7.797648824942398,7.758066889534884,7.797648824942398,403500
2025-11-17,7.7580671310424805,7.787753347595299,7.708589474315911,7.787753347595299,520900
2025-11-18,7.7283806800842285,7.758067369403052,7.718485431547233,7.7481716490121375,292600
2025-11-19,7.708589553833008,7.73827624254596,7.678903336973965,7.73827624254596,602000
2025-11-20,7.659111976623535,7.708589634377461,7.619530039161959,7.708589634377461,688200
2025-11-21,7.629425525665283,7.65911174192483,7.629425525665283,7.6492164937896145,351000
2025-11-24,7.649216651916504,7.659111900256278,7.629425683383047,7.629425683383047,375800
2025-11-25,7.678903579711914,7.688798828359757,7.6591121387083785,7.6591121387083785,527400
2025-11-26,7.669007778167725,7.678903498564919,7.649216809227255,7.669007778167725,327800
2025-11-28,7.6393208503723145,7.659111818695019,7.61952988204961,7.6393208503723145,328000
2025-12-01,7.540366172790527,7.609634799353801,7.540366172790527,7.609634799353801,1185800
2025-12-02,7.58984375,7.58984375,7.54036609271539,7.550261812913876,593900
2025-12-03,7.599739074707031,7.639321012190877,7.579948105965109,7.589843826263027,725900
2025-12-04,7.6096343994140625,7.619529647343657,7.5700524639879045,7.599738679630578,514000
2025-12-05,7.58984375,7.619529966887638,7.58984375,7.58984375,422700
2025-12-08,7.570052623748779,7.5997388400179595,7.570052623748779,7.589843591879533,505300
2025-12-09,7.570052623748779,7.589843591879533,7.5502616556180255,7.5502616556180255,476600
2025-12-10,7.560157299041748,7.599739237372811,7.530471081220414,7.589843988717007,489100
2025-12-11,7.540262222290039,7.580052486708136,7.540262222290039,7.560157354499088,399000
2025-12-12,7.5104193687438965,7.54026182832959,7.49052423757432,7.54026182832959,585900
2025-12-15,7.530314922332764,7.560157383592494,7.510419790047153,7.520367119021273,837000
2025-12-16,7.530314922332764,7.560157383592494,7.510419790047153,7.510419790047153,739400
2025-12-17,7.500471591949463,7.560156985664762,7.470629132260485,7.520366723187896,1032900
2025-12-18,7.520366668701172,7.530314471416987,7.500471537606884,7.530314471416987,822500
2025-12-19,7.5104193687438965,7.530314499913473,7.500471565990437,7.530314499913473,664500
2025-12-22,7.480576515197754,7.510419449441445,7.470629186674755,7.510419449441445,765000
2025-12-23,7.440786361694336,7.4805766250453205,7.410943427012421,7.460681493369828,1012400
2025-12-24,7.430838584899902,7.460681519687087,7.410943453154231,7.440786387941416,914000
2025-12-26,7.450733661651611,7.4606814646197,7.440786333020875,7.440786333020875,739400
2025-12-29,7.4706292152404785,7.4706292152404785,7.45073360944371,7.460681412342095,1019900
2025-12-30,7.560157299041748,7.599947563167966,7.470629441926442,7.470629441926442,1823100
2025-12-31,7.500471591949463,7.589999919691084,7.500471591949463,7.570104788452651,2167000
2026-01-02,7.550209999084473,7.580052460124704,7.520367063706876,7.550209999084473,351300
2026-01-05,7.520366668701172,7.570104733605564,7.520366668701172,7.5601569308897485,372900
2026-01-06,7.550209999084473,7.550209999084473,7.510419734805921,7.540262195846152,298800
2026-01-07,7.599947452545166,7.599947452545166,7.540262057224605,7.5701049920535635,439300
2026-01-08,7.599947452545166,7.599947452545166,7.5701049920535635,7.590000123827084,391700
2026-01-09,7.599947452545166,7.599947452545166,7.580052320771645,7.599947452545166,372800
2026-01-12,7.590000152587891,7.590000152587891,7.570105020738981,7.590000152587891,248600
2026-01-13,7.650000095367432,7.659999847412109,7.610000133514404,7.610000133514404,199300
2026-01-14,7.639999866485596,7.659999847412109,7.630000114440918,7.659999847412109,291100
2026-01-15,7.659999847412109,7.670000076293945,7.639999866485596,7.659999847412109,319100
2026-01-16,7.619999885559082,7.670000076293945,7.619999885559082,7.650000095367432,480900
2026-01-20,7.590000152587891,7.610000133514404,7.579999923706055,7.610000133514404,366500
2026-01-21,7.579999923706055,7.619999885559082,7.579999923706055,7.599999904632568,190400
2026-01-22,7.539999961853027,7.599999904632568,7.519999980926514,7.590000152587891,582200
2026-01-23,7.519999980926514,7.570000171661377,7.519999980926514,7.559999942779541,355400
2026-01-26,7.53000020980835,7.559999942779541,7.519999980926514,7.539999961853027,402300
2026-01-27,7.525000095367432,7.550000190734863,7.520699977874756,7.550000190734863,186319