Date,Open,High,Low,Close,Volume
2004-05-12,1.335,1.34,1.335,1.34,62941.0
2004-05-13,1.345,1.345,1.335,1.345,27200.0
2004-05-14,1.345,1.345,1.335,1.335,24642.0
2004-05-17,1.335,1.345,1.335,1.34,26628.0
2004-05-18,1.34,1.34,1.31,1.32,114174.0
2004-05-19,1.31,1.32,1.285,1.305,168897.0
2004-05-20,1.3,1.3,1.285,1.3,260851.0
2004-05-21,1.29,1.31,1.29,1.31,113268.0
2004-05-24,1.31,1.315,1.3,1.315,25002.0
2004-05-25,1.315,1.315,1.305,1.315,64965.0
2004-05-26,1.315,1.325,1.31,1.31,64952.0
2004-05-27,1.32,1.34,1.315,1.325,166023.0
2004-05-28,1.34,1.355,1.34,1.34,140357.0
2004-05-31,1.35,1.355,1.325,1.35,120008.0
2004-06-01,1.34,1.35,1.34,1.35,43728.0
2004-06-02,1.345,1.355,1.34,1.34,135118.0
2004-06-03,1.35,1.355,1.34,1.35,61656.0
2004-06-04,1.35,1.385,1.35,1.375,144078.0
2004-06-07,1.395,1.405,1.385,1.395,244278.0
2004-06-08,1.415,1.415,1.39,1.395,466004.0
2004-06-09,1.4,1.4,1.375,1.375,74578.0
2004-06-10,1.37,1.375,1.37,1.37,7838.0
2004-06-15,1.405,1.425,1.405,1.405,148540.0
2004-06-16,1.415,1.42,1.405,1.405,150452.0
2004-06-17,1.4,1.405,1.39,1.4,208420.0
2004-06-18,1.405,1.405,1.395,1.395,134241.0
2004-06-21,1.39,1.395,1.39,1.395,237619.0
2004-06-22,1.39,1.395,1.39,1.39,150329.0
2004-06-23,1.39,1.395,1.39,1.395,74754.0
2004-06-24,1.395,1.395,1.39,1.395,277822.0
2004-06-25,1.4,1.415,1.4,1.415,74366.0
2004-06-28,1.42,1.44,1.42,1.43,184375.0
2004-06-29,1.43,1.435,1.425,1.435,100589.0
2004-06-30,1.44,1.47,1.435,1.455,136715.0
2004-07-01,1.465,1.465,1.435,1.455,127638.0
2004-07-02,1.455,1.455,1.45,1.455,92303.0
2004-07-05,1.455,1.47,1.455,1.47,47234.0
2004-07-06,1.465,1.47,1.445,1.455,81104.0
2004-07-07,1.455,1.455,1.44,1.44,105766.0
2004-07-08,1.44,1.44,1.42,1.43,142354.0
2004-07-09,1.425,1.425,1.415,1.425,81434.0
2004-07-12,1.43,1.44,1.43,1.44,33383.0
2004-07-13,1.44,1.455,1.44,1.455,50521.0
2004-07-14,1.455,1.47,1.45,1.465,146189.0
2004-07-15,1.465,1.465,1.46,1.465,43012.0
2004-07-16,1.465,1.465,1.45,1.46,17563.0
2004-07-19,1.465,1.465,1.44,1.455,26260.0
2004-07-20,1.46,1.49,1.46,1.48,167310.0
2004-07-21,1.485,1.51,1.475,1.475,106395.0
2004-07-22,1.475,1.49,1.465,1.465,44224.0
2004-07-23,1.47,1.49,1.47,1.49,80876.0
2004-07-26,1.495,1.505,1.49,1.49,134286.0
2004-07-27,1.5,1.505,1.49,1.5,198948.0
2004-07-28,1.5,1.515,1.495,1.5,73128.0
2004-07-29,1.505,1.545,1.505,1.545,133210.0
2004-07-30,1.555,1.615,1.555,1.585,220678.0
2004-08-02,1.59,1.635,1.59,1.61,67438.0
2004-08-03,1.62,1.62,1.595,1.61,192951.0
2004-08-04,1.605,1.61,1.595,1.6,242206.0
2004-08-05,1.6,1.63,1.6,1.63,133315.0
2004-08-06,1.625,1.63,1.62,1.625,251715.0
2004-08-09,1.63,1.63,1.605,1.62,51813.0
2004-08-10,1.635,1.635,1.615,1.615,47815.0
2004-08-11,1.635,1.66,1.635,1.65,44140.0
2004-08-12,1.665,1.67,1.655,1.66,141551.0
2004-08-13,1.65,1.65,1.63,1.63,71140.0
2004-08-16,1.625,1.65,1.625,1.63,56520.0
2004-08-17,1.63,1.64,1.62,1.63,65574.0
2004-08-18,1.625,1.635,1.625,1.625,18167.0
2004-08-19,1.615,1.65,1.615,1.65,95177.0
2004-08-20,1.65,1.675,1.65,1.66,118233.0
2004-08-23,1.635,1.635,1.62,1.635,65799.0
2004-08-24,1.635,1.67,1.635,1.655,133955.0
2004-08-25,1.66,1.715,1.66,1.705,81354.0
2004-08-26,1.705,1.705,1.68,1.68,182850.0
2004-08-27,1.685,1.7,1.67,1.675,205181.0
2004-08-30,1.68,1.695,1.67,1.67,116747.0
2004-08-31,1.67,1.67,1.65,1.65,83366.0
2004-09-01,1.645,1.645,1.565,1.61,145453.0
2004-09-02,1.605,1.645,1.59,1.645,204880.0
2004-09-03,1.645,1.65,1.63,1.63,63017.0
2004-09-06,1.63,1.635,1.605,1.61,49156.0
2004-09-07,1.605,1.63,1.605,1.615,79247.0
2004-09-08,1.615,1.62,1.61,1.615,61607.0
2004-09-09,1.62,1.62,1.605,1.605,51479.0
2004-09-10,1.605,1.61,1.6,1.6,131466.0
2004-09-13,1.605,1.605,1.585,1.6,103767.0
2004-09-14,1.6,1.6,1.58,1.58,117044.0
2004-09-15,1.575,1.575,1.54,1.55,183185.0
2004-09-16,1.55,1.595,1.545,1.595,255911.0
2004-09-17,1.605,1.62,1.595,1.6,74410.0
2004-09-20,1.6,1.605,1.595,1.6,85460.0
2004-09-21,1.6,1.615,1.6,1.615,160889.0
2004-09-22,1.615,1.63,1.615,1.625,44368.0
2004-09-23,1.635,1.635,1.62,1.62,35605.0
2004-09-24,1.62,1.62,1.61,1.61,88000.0
2004-09-27,1.615,1.62,1.61,1.61,80779.0
2004-09-28,1.61,1.615,1.605,1.605,185700.0
2004-09-29,1.59,1.605,1.585,1.595,187215.0
2004-09-30,1.595,1.6,1.59,1.595,111997.0
2004-10-01,1.6,1.65,1.6,1.645,156158.0
2004-10-04,1.65,1.67,1.65,1.65,51464.0
2004-10-05,1.67,1.67,1.66,1.665,73865.0
2004-10-06,1.665,1.67,1.65,1.65,35252.0
2004-10-07,1.65,1.65,1.61,1.635,91454.0
2004-10-08,1.63,1.635,1.61,1.62,87637.0
2004-10-11,1.625,1.63,1.61,1.62,43891.0
2004-10-12,1.615,1.63,1.615,1.625,96809.0
2004-10-13,1.63,1.63,1.62,1.62,34153.0
2004-10-14,1.615,1.615,1.595,1.605,102343.0
2004-10-15,1.605,1.63,1.6,1.615,100191.0
2004-10-18,1.62,1.64,1.62,1.635,48153.0
2004-10-19,1.64,1.665,1.64,1.655,143470.0
2004-10-20,1.66,1.71,1.66,1.69,202253.0
2004-10-21,1.715,1.72,1.705,1.72,189356.0
2004-10-22,1.72,1.75,1.72,1.74,50877.0
2004-10-25,1.73,1.73,1.72,1.725,39387.0
2004-10-26,1.725,1.765,1.725,1.75,86568.0
2004-10-27,1.775,1.79,1.73,1.73,125148.0
2004-10-28,1.775,1.775,1.745,1.765,61924.0
2004-10-29,1.75,1.765,1.745,1.765,26814.0
2004-11-01,1.765,1.775,1.74,1.77,26357.0
2004-11-02,1.775,1.775,1.77,1.77,10903.0
2004-11-03,1.77,1.775,1.75,1.755,160274.0
2004-11-04,1.75,1.755,1.72,1.745,118148.0
2004-11-05,1.74,1.77,1.74,1.77,173897.0
2004-11-08,1.765,1.765,1.74,1.745,21356.0
2004-11-09,1.745,1.765,1.745,1.76,40503.0
2004-11-10,1.76,1.775,1.76,1.775,119374.0
2004-11-11,1.775,1.785,1.77,1.775,105182.0
2004-11-12,1.775,1.785,1.76,1.76,58858.0
2004-11-15,1.765,1.765,1.735,1.735,98862.0
2004-11-16,1.765,1.795,1.755,1.795,123483.0
2004-11-17,1.825,1.825,1.765,1.77,77283.0
2004-11-18,1.775,1.785,1.77,1.78,40718.0
2004-11-19,1.76,1.79,1.76,1.78,34259.0
2004-11-22,1.79,1.8,1.78,1.78,72846.0
2004-11-23,1.79,1.8,1.785,1.795,58874.0
2004-11-24,1.825,1.865,1.825,1.845,57274.0
2004-11-25,1.865,1.87,1.81,1.82,50934.0
2004-11-26,1.82,1.82,1.81,1.815,46859.0
2004-11-29,1.815,1.865,1.815,1.865,34670.0
2004-11-30,1.85,1.855,1.81,1.825,60949.0
2004-12-01,1.81,1.825,1.81,1.81,39474.0
2004-12-02,1.815,1.84,1.775,1.78,69281.0
2004-12-03,1.785,1.815,1.785,1.815,44231.0
2004-12-06,1.79,1.81,1.785,1.8,74011.0
2004-12-07,1.81,1.81,1.79,1.8,83369.0
2004-12-08,1.8,1.8,1.765,1.79,312150.0
2004-12-09,1.795,1.795,1.775,1.795,156392.0
2004-12-10,1.8,1.8,1.76,1.765,57613.0
2004-12-13,1.76,1.76,1.74,1.75,184980.0
2004-12-14,1.635,1.635,1.495,1.505,942978.0
2004-12-15,1.485,1.545,1.455,1.535,635058.0
2004-12-16,1.555,1.59,1.555,1.555,384976.0
2004-12-17,1.555,1.595,1.555,1.59,157869.0
2004-12-20,1.57,1.575,1.54,1.54,207373.0
2004-12-21,1.535,1.535,1.49,1.51,365830.0
2004-12-22,1.505,1.535,1.505,1.515,174549.0
2004-12-23,1.515,1.525,1.505,1.51,107594.0
2004-12-24,1.52,1.52,1.51,1.51,93691.0
2004-12-29,1.51,1.515,1.51,1.515,44096.0
2004-12-30,1.515,1.525,1.515,1.52,31245.0
2004-12-31,1.53,1.535,1.515,1.52,19525.0
2005-01-04,1.52,1.54,1.52,1.52,63774.0
2005-01-05,1.525,1.525,1.515,1.515,162949.0
2005-01-06,1.515,1.515,1.51,1.51,114186.0
2005-01-07,1.51,1.515,1.505,1.505,159968.0
2005-01-10,1.505,1.505,1.475,1.485,326220.0
2005-01-11,1.475,1.475,1.4,1.42,587779.0
2005-01-12,1.405,1.455,1.39,1.455,569796.0
2005-01-13,1.455,1.49,1.45,1.46,443894.0
2005-01-14,1.46,1.475,1.46,1.47,265900.0
2005-01-17,1.475,1.48,1.47,1.47,203813.0
2005-01-18,1.475,1.48,1.46,1.465,188172.0
2005-01-19,1.47,1.47,1.415,1.435,264590.0
2005-01-20,1.43,1.435,1.41,1.41,225669.0
2005-01-21,1.405,1.465,1.4,1.465,297746.0
2005-01-24,1.465,1.465,1.425,1.425,209203.0
2005-01-25,1.41,1.43,1.405,1.415,351297.0
2005-01-27,1.425,1.44,1.415,1.42,400465.0
2005-01-28,1.43,1.44,1.41,1.415,478997.0
2005-01-31,1.41,1.415,1.31,1.315,1888302.0
2005-02-01,1.315,1.335,1.29,1.305,1413046.0
2005-02-02,1.31,1.31,1.265,1.27,1360535.0
2005-02-03,1.275,1.285,1.245,1.26,998772.0
2005-02-04,1.25,1.255,1.23,1.245,867415.0
2005-02-07,1.25,1.285,1.25,1.275,736331.0
2005-02-08,1.275,1.285,1.27,1.275,784586.0
2005-02-09,1.28,1.29,1.265,1.265,484384.0
2005-02-10,1.265,1.275,1.24,1.24,400966.0
2005-02-11,1.245,1.245,1.24,1.24,331774.0
2005-02-14,1.245,1.255,1.24,1.24,308177.0
2005-02-15,1.235,1.25,1.235,1.24,265992.0
2005-02-16,1.24,1.24,1.205,1.21,609535.0
2005-02-17,1.21,1.225,1.205,1.205,479024.0
2005-02-18,1.205,1.215,1.19,1.205,593219.0
2005-02-21,1.16,1.175,1.155,1.16,217055.0
2005-02-22,1.155,1.165,1.13,1.145,692347.0
2005-02-23,1.145,1.16,1.125,1.125,222661.0
2005-02-24,1.135,1.16,1.125,1.135,201222.0
2005-02-25,1.14,1.14,1.075,1.095,477351.0
2005-02-28,1.1,1.1,1.06,1.08,690556.0
2005-03-01,1.075,1.08,1.05,1.08,1082038.0
2005-03-02,1.1,1.125,1.095,1.12,917545.0
2005-03-03,1.13,1.13,1.115,1.12,577082.0
2005-03-04,1.125,1.15,1.12,1.135,582833.0
2005-03-07,1.15,1.155,1.145,1.15,356441.0
2005-03-08,1.155,1.16,1.15,1.16,266168.0
2005-03-09,1.16,1.16,1.14,1.14,306624.0
2005-03-10,1.14,1.14,1.13,1.13,294925.0
2005-03-11,1.14,1.175,1.14,1.17,419043.0
2005-03-14,1.175,1.2,1.175,1.19,411445.0
2005-03-15,1.195,1.2,1.165,1.175,455541.0
2005-03-16,1.18,1.185,1.155,1.155,313525.0
2005-03-17,1.14,1.155,1.13,1.13,353754.0
2005-03-18,1.14,1.14,1.125,1.13,211565.0
2005-03-21,1.13,1.145,1.125,1.13,129980.0
2005-03-22,1.13,1.155,1.13,1.155,167830.0
2005-03-23,1.15,1.15,1.135,1.14,160255.0
2005-03-24,1.145,1.155,1.13,1.14,249370.0
2005-03-29,1.13,1.135,1.12,1.12,273219.0
2005-03-30,1.135,1.135,1.08,1.09,386326.0
2005-03-31,1.09,1.105,1.09,1.095,339120.0
2005-04-01,1.105,1.105,1.075,1.085,215718.0
2005-04-04,1.09,1.105,1.08,1.08,677299.0
2005-04-05,1.075,1.095,1.07,1.075,373862.0
2005-04-06,1.08,1.09,1.025,1.03,319014.0
2005-04-07,1.025,1.05,1.0,1.035,352883.0
2005-04-08,1.05,1.07,1.045,1.065,157668.0
2005-04-11,1.07,1.09,1.06,1.065,388250.0
2005-04-12,1.075,1.08,1.03,1.04,178138.0
2005-04-13,1.035,1.05,1.03,1.035,209040.0
2005-04-14,1.025,1.03,1.02,1.02,250115.0
2005-04-15,1.005,1.01,0.985,1.0,330356.0
2005-04-18,0.985,0.985,0.965,0.98,321264.0
2005-04-19,0.98,1.005,0.98,1.0,232837.0
2005-04-20,1.005,1.015,0.99,0.995,256080.0
2005-04-21,0.99,0.99,0.96,0.96,361080.0
2005-04-22,0.98,0.99,0.95,0.955,234077.0
2005-04-26,0.955,0.955,0.905,0.91,319711.0
2005-04-27,0.91,0.92,0.87,0.875,470469.0
2005-04-28,0.905,1.0,0.905,0.99,609345.0
2005-04-29,1.0,1.005,0.95,0.99,518350.0
2005-05-02,1.015,1.02,1.005,1.01,338491.0
2005-05-03,1.005,1.005,0.965,0.975,336290.0
2005-05-04,0.965,0.97,0.95,0.96,251987.0
2005-05-05,0.965,0.97,0.95,0.96,275957.0
2005-05-06,0.955,0.965,0.955,0.955,230740.0
2005-05-09,0.97,0.97,0.955,0.955,313580.0
2005-05-10,0.965,0.965,0.92,0.925,318263.0
2005-05-11,0.95,0.96,0.94,0.95,228749.0
2005-05-12,0.955,0.965,0.95,0.955,212183.0
2005-05-13,0.955,0.96,0.95,0.955,508560.0
2005-05-16,0.96,0.96,0.95,0.955,292443.0
2005-05-17,0.96,0.96,0.935,0.935,214588.0
2005-05-18,0.935,0.945,0.925,0.93,304304.0
2005-05-19,0.935,0.98,0.93,0.975,280615.0
2005-05-20,0.975,1.015,0.96,1.005,174304.0
2005-05-23,1.015,1.075,1.015,1.055,543779.0
2005-05-24,1.055,1.065,1.02,1.03,421857.0
2005-05-25,1.025,1.035,1.02,1.025,129322.0
2005-05-26,1.025,1.025,1.015,1.02,74140.0
2005-05-27,1.025,1.025,1.02,1.025,78177.0
2005-05-30,1.035,1.055,1.03,1.05,161982.0
2005-05-31,1.05,1.09,1.05,1.085,284630.0
2005-06-01,1.09,1.095,1.085,1.09,221840.0
2005-06-02,1.09,1.105,1.085,1.09,164306.0
2005-06-03,1.08,1.11,1.08,1.11,124573.0
2005-06-06,1.11,1.13,1.095,1.125,105493.0
2005-06-07,1.13,1.13,1.08,1.085,254728.0
2005-06-08,1.08,1.11,1.075,1.105,149592.0
2005-06-09,1.1,1.12,1.095,1.11,184260.0
2005-06-10,1.11,1.11,1.08,1.1,81846.0
2005-06-14,1.085,1.09,1.055,1.06,293310.0
2005-06-15,1.06,1.07,1.055,1.055,224252.0
2005-06-16,1.06,1.07,1.05,1.065,301338.0
2005-06-17,1.06,1.095,1.06,1.095,176125.0
2005-06-20,1.1,1.12,1.095,1.095,293189.0
2005-06-21,1.095,1.11,1.09,1.11,205465.0
2005-06-22,1.11,1.11,1.08,1.11,185473.0
2005-06-23,1.11,1.11,1.085,1.105,71925.0
2005-06-24,1.095,1.1,1.085,1.09,158815.0
2005-06-27,1.08,1.08,1.055,1.055,207153.0
2005-06-28,1.055,1.075,1.035,1.035,190712.0
2005-06-29,1.035,1.045,1.025,1.025,281789.0
2005-06-30,1.025,1.025,0.99,1.02,556024.0
2005-07-01,1.02,1.04,1.02,1.025,182570.0
2005-07-04,1.025,1.065,1.025,1.055,168902.0
2005-07-05,1.065,1.1,1.065,1.09,1016376.0
2005-07-06,1.095,1.105,1.09,1.09,307309.0
2005-07-07,1.085,1.09,1.065,1.075,105392.0
2005-07-08,1.08,1.085,1.075,1.075,107121.0
2005-07-11,1.075,1.08,1.065,1.065,101171.0
2005-07-12,1.07,1.095,1.07,1.08,56491.0
2005-07-13,1.085,1.095,1.07,1.07,94472.0
2005-07-14,1.08,1.09,1.08,1.085,43953.0
2005-07-15,1.085,1.11,1.085,1.105,138793.0
2005-07-18,1.115,1.185,1.115,1.18,654849.0
2005-07-19,1.205,1.225,1.17,1.18,600042.0
2005-07-20,1.195,1.215,1.195,1.21,405181.0
2005-07-21,1.21,1.22,1.21,1.22,360899.0
2005-07-22,1.21,1.22,1.21,1.22,209229.0
2005-07-25,1.22,1.255,1.22,1.255,426395.0
2005-07-26,1.27,1.27,1.245,1.265,396711.0
2005-07-27,1.265,1.295,1.265,1.29,534828.0
2005-07-28,1.285,1.29,1.28,1.29,367117.0
2005-07-29,1.29,1.3,1.29,1.29,434113.0
2005-08-01,1.29,1.295,1.285,1.29,166888.0
2005-08-02,1.285,1.295,1.285,1.29,195871.0
2005-08-03,1.3,1.325,1.3,1.325,518507.0
2005-08-04,1.325,1.365,1.325,1.355,975747.0
2005-08-05,1.35,1.35,1.32,1.34,187511.0
2005-08-08,1.34,1.355,1.33,1.35,247898.0
2005-08-09,1.345,1.36,1.345,1.36,269501.0
2005-08-10,1.36,1.365,1.355,1.365,645010.0
2005-08-11,1.365,1.365,1.35,1.355,296508.0
2005-08-12,1.355,1.355,1.35,1.355,187343.0
2005-08-15,1.35,1.375,1.35,1.375,305920.0
2005-08-16,1.375,1.38,1.37,1.38,236736.0
2005-08-17,1.375,1.375,1.35,1.36,217071.0
2005-08-18,1.36,1.37,1.355,1.355,275656.0
2005-08-19,1.355,1.355,1.35,1.355,234283.0
2005-08-22,1.305,1.305,1.265,1.29,335631.0
2005-08-23,1.29,1.29,1.26,1.285,231060.0
2005-08-24,1.25,1.275,1.245,1.27,257305.0
2005-08-25,1.265,1.28,1.255,1.28,185950.0
2005-08-26,1.275,1.28,1.265,1.275,176890.0
2005-08-29,1.255,1.275,1.255,1.27,338748.0
2005-08-30,1.26,1.27,1.23,1.235,296807.0
2005-08-31,1.22,1.225,1.19,1.195,647608.0
2005-09-01,1.195,1.195,1.175,1.195,762096.0
2005-09-02,1.195,1.215,1.195,1.195,418027.0
2005-09-05,1.2,1.21,1.195,1.205,238999.0
2005-09-06,1.21,1.25,1.205,1.235,285950.0
2005-09-07,1.26,1.265,1.235,1.265,288236.0
2005-09-08,1.275,1.295,1.255,1.275,185907.0
2005-09-09,1.29,1.29,1.255,1.26,98944.0
2005-09-12,1.26,1.265,1.255,1.26,85058.0
2005-09-13,1.265,1.3,1.26,1.285,149567.0
2005-09-14,1.29,1.295,1.285,1.285,156999.0
2005-09-15,1.275,1.295,1.275,1.29,208226.0
2005-09-16,1.28,1.3,1.28,1.295,142857.0
2005-09-19,1.3,1.3,1.275,1.28,118937.0
2005-09-20,1.28,1.295,1.265,1.28,140487.0
2005-09-21,1.275,1.285,1.27,1.27,151907.0
2005-09-22,1.275,1.275,1.235,1.25,196067.0
2005-09-23,1.23,1.23,1.21,1.215,165108.0
2005-09-26,1.225,1.245,1.22,1.245,124895.0
2005-09-27,1.235,1.235,1.22,1.23,173639.0
2005-09-28,1.225,1.235,1.22,1.225,214134.0
2005-09-29,1.225,1.225,1.2,1.21,130254.0
2005-09-30,1.21,1.22,1.21,1.21,106222.0
2005-10-03,1.21,1.21,1.185,1.195,123364.0
2005-10-04,1.2,1.26,1.2,1.255,368614.0
2005-10-05,1.27,1.285,1.265,1.275,233664.0
2005-10-06,1.245,1.245,1.195,1.2,179905.0
2005-10-07,1.2,1.225,1.2,1.205,152376.0
2005-10-10,1.21,1.22,1.21,1.215,88996.0
2005-10-11,1.22,1.24,1.21,1.24,136860.0
2005-10-12,1.23,1.23,1.21,1.22,178068.0
2005-10-13,1.215,1.235,1.215,1.23,100532.0
2005-10-14,1.215,1.225,1.205,1.205,84219.0
2005-10-17,1.215,1.225,1.215,1.225,40676.0
2005-10-18,1.225,1.225,1.2,1.215,102210.0
2005-10-19,1.22,1.255,1.21,1.235,180836.0
2005-10-20,1.23,1.245,1.215,1.22,155748.0
2005-10-21,1.205,1.235,1.2,1.23,88572.0
2005-10-24,1.225,1.225,1.215,1.215,75874.0
2005-10-25,1.225,1.245,1.225,1.23,78189.0
2005-10-26,1.245,1.25,1.22,1.23,94293.0
2005-10-27,1.22,1.225,1.215,1.225,91931.0
2005-10-28,1.21,1.225,1.21,1.22,66566.0
2005-10-31,1.235,1.24,1.21,1.21,58810.0
2005-11-01,1.22,1.235,1.22,1.22,33884.0
2005-11-02,1.22,1.24,1.22,1.225,43910.0
2005-11-03,1.225,1.235,1.22,1.225,97466.0
2005-11-04,1.235,1.24,1.21,1.21,160681.0
2005-11-07,1.215,1.23,1.215,1.225,35761.0
2005-11-08,1.225,1.225,1.21,1.215,48532.0
2005-11-09,1.225,1.24,1.215,1.225,82553.0
2005-11-10,1.235,1.235,1.22,1.225,56657.0
2005-11-11,1.225,1.225,1.2,1.2,211807.0
2005-11-14,1.2,1.2,1.145,1.155,230209.0
2005-11-15,1.145,1.16,1.13,1.15,400877.0
2005-11-16,1.155,1.195,1.155,1.18,111483.0
2005-11-17,1.18,1.21,1.18,1.21,159537.0
2005-11-18,1.205,1.235,1.205,1.235,192824.0
2005-11-21,1.245,1.26,1.23,1.255,134027.0
2005-11-22,1.26,1.26,1.23,1.245,72969.0
2005-11-23,1.255,1.255,1.22,1.22,68323.0
2005-11-24,1.215,1.235,1.215,1.225,184308.0
2005-11-25,1.225,1.225,1.215,1.215,182990.0
2005-11-28,1.225,1.235,1.215,1.225,86038.0
2005-11-29,1.225,1.25,1.225,1.25,127740.0
2005-11-30,1.23,1.24,1.22,1.24,71222.0
2005-12-01,1.225,1.245,1.215,1.215,102017.0
2005-12-02,1.235,1.235,1.215,1.225,49519.0
2005-12-05,1.235,1.245,1.225,1.245,132622.0
2005-12-06,1.245,1.245,1.22,1.22,106027.0
2005-12-07,1.22,1.24,1.215,1.215,127886.0
2005-12-08,1.215,1.22,1.185,1.19,179194.0
2005-12-09,1.19,1.205,1.18,1.185,111035.0
2005-12-12,1.19,1.21,1.19,1.21,34542.0
2005-12-13,1.21,1.21,1.19,1.19,52014.0
2005-12-14,1.19,1.21,1.19,1.19,28038.0
2005-12-15,1.205,1.205,1.195,1.195,153725.0
2005-12-16,1.195,1.21,1.185,1.21,80134.0
2005-12-19,1.225,1.225,1.21,1.21,48032.0
2005-12-20,1.21,1.22,1.21,1.215,21534.0
2005-12-21,1.22,1.235,1.215,1.225,65543.0
2005-12-22,1.22,1.235,1.215,1.23,68959.0
2005-12-23,1.23,1.235,1.225,1.235,93094.0
2005-12-28,1.235,1.24,1.225,1.24,22259.0
2005-12-29,1.24,1.24,1.235,1.235,14489.0
2005-12-30,1.235,1.235,1.22,1.225,31838.0
2006-01-03,1.235,1.245,1.23,1.24,50550.0
2006-01-04,1.245,1.25,1.235,1.25,132056.0
2006-01-05,1.25,1.275,1.25,1.275,98276.0
2006-01-06,1.275,1.28,1.27,1.28,76814.0
2006-01-09,1.27,1.27,1.255,1.26,41250.0
2006-01-10,1.26,1.29,1.26,1.265,101118.0
2006-01-11,1.26,1.285,1.26,1.275,39071.0
2006-01-12,1.275,1.285,1.27,1.275,82018.0
2006-01-13,1.275,1.29,1.275,1.29,40581.0
2006-01-16,1.29,1.29,1.275,1.28,74450.0
2006-01-17,1.28,1.29,1.28,1.285,90078.0
2006-01-18,1.285,1.29,1.28,1.285,111786.0
2006-01-19,1.285,1.285,1.275,1.275,98610.0
2006-01-20,1.265,1.285,1.265,1.275,158948.0
2006-01-23,1.275,1.275,1.26,1.265,104553.0
2006-01-24,1.26,1.265,1.245,1.25,186462.0
2006-01-25,1.245,1.275,1.235,1.255,51341.0
2006-01-27,1.255,1.275,1.255,1.27,51303.0
2006-01-30,1.285,1.34,1.285,1.315,309624.0
2006-01-31,1.33,1.33,1.295,1.3,350780.0
2006-02-01,1.3,1.31,1.29,1.305,180292.0
2006-02-02,1.305,1.325,1.305,1.305,252746.0
2006-02-03,1.3,1.305,1.285,1.29,145551.0
2006-02-06,1.29,1.305,1.285,1.295,83508.0
2006-02-07,1.3,1.305,1.295,1.3,195148.0
2006-02-08,1.295,1.31,1.29,1.295,158307.0
2006-02-09,1.3,1.31,1.3,1.3,125850.0
2006-02-10,1.31,1.315,1.3,1.305,163820.0
2006-02-13,1.31,1.315,1.29,1.3,101976.0
2006-02-14,1.31,1.31,1.29,1.3,187974.0
2006-02-15,1.305,1.31,1.3,1.31,236874.0
2006-02-16,1.31,1.315,1.3,1.31,237988.0
2006-02-17,1.315,1.32,1.31,1.315,243121.0
2006-02-20,1.345,1.345,1.3,1.32,170713.0
2006-02-21,1.32,1.32,1.26,1.3,639605.0
2006-02-22,1.3,1.335,1.3,1.325,135154.0
2006-02-23,1.335,1.335,1.305,1.31,115758.0
2006-02-24,1.315,1.345,1.315,1.34,217571.0
2006-02-27,1.335,1.345,1.31,1.32,78292.0
2006-02-28,1.31,1.345,1.31,1.335,70204.0
2006-03-01,1.33,1.335,1.31,1.315,109064.0
2006-03-02,1.31,1.33,1.31,1.325,73887.0
2006-03-03,1.31,1.32,1.31,1.315,43396.0
2006-03-06,1.31,1.33,1.31,1.33,95266.0
2006-03-07,1.325,1.325,1.31,1.32,47418.0
2006-03-08,1.315,1.34,1.31,1.325,69480.0
2006-03-09,1.31,1.325,1.3,1.3,191713.0
2006-03-10,1.3,1.325,1.3,1.315,94292.0
2006-03-13,1.32,1.325,1.31,1.32,97062.0
2006-03-14,1.32,1.325,1.315,1.32,112424.0
2006-03-15,1.315,1.33,1.315,1.32,65772.0
2006-03-16,1.335,1.335,1.31,1.32,230110.0
2006-03-17,1.325,1.325,1.315,1.315,69213.0
2006-03-20,1.335,1.335,1.32,1.32,66464.0
2006-03-21,1.33,1.33,1.32,1.32,43235.0
2006-03-22,1.32,1.325,1.315,1.32,106277.0
2006-03-23,1.32,1.325,1.31,1.32,60460.0
2006-03-24,1.325,1.325,1.315,1.32,66440.0
2006-03-27,1.315,1.325,1.315,1.325,55276.0
2006-03-28,1.325,1.33,1.315,1.32,131351.0
2006-03-29,1.32,1.34,1.32,1.34,127487.0
2006-03-30,1.325,1.34,1.32,1.33,56061.0
2006-03-31,1.335,1.35,1.325,1.325,123409.0
2006-04-03,1.35,1.36,1.335,1.36,43470.0
2006-04-04,1.36,1.37,1.355,1.36,95831.0
2006-04-05,1.36,1.36,1.335,1.35,98546.0
2006-04-06,1.335,1.35,1.335,1.345,84429.0
2006-04-07,1.35,1.355,1.345,1.355,116752.0
2006-04-10,1.345,1.355,1.345,1.35,56646.0
2006-04-11,1.345,1.36,1.33,1.355,156294.0
2006-04-12,1.345,1.355,1.325,1.345,67321.0
2006-04-13,1.35,1.35,1.335,1.35,42148.0
2006-04-18,1.345,1.35,1.335,1.35,73498.0
2006-04-19,1.335,1.355,1.335,1.35,111427.0
2006-04-20,1.355,1.355,1.335,1.335,89695.0
2006-04-21,1.33,1.355,1.33,1.355,138279.0
2006-04-24,1.365,1.365,1.335,1.34,99161.0
2006-04-26,1.335,1.36,1.335,1.36,84825.0
2006-04-27,1.355,1.36,1.34,1.35,92474.0
2006-04-28,1.34,1.35,1.33,1.33,111499.0
2006-05-01,1.33,1.345,1.325,1.335,74069.0
2006-05-02,1.33,1.335,1.325,1.325,66212.0
2006-05-03,1.325,1.325,1.31,1.31,84832.0
2006-05-04,1.31,1.315,1.305,1.305,95112.0
2006-05-05,1.31,1.34,1.31,1.31,118219.0
2006-05-08,1.32,1.325,1.315,1.32,50327.0
2006-05-09,1.325,1.335,1.32,1.325,166909.0
2006-05-10,1.34,1.35,1.335,1.345,256540.0
2006-05-11,1.345,1.345,1.335,1.34,174763.0
2006-05-12,1.345,1.355,1.345,1.35,140928.0
2006-05-15,1.35,1.35,1.32,1.35,44926.0
2006-05-16,1.345,1.35,1.33,1.345,68536.0
2006-05-17,1.345,1.365,1.345,1.355,112308.0
2006-05-18,1.345,1.355,1.325,1.325,77099.0
2006-05-19,1.33,1.35,1.33,1.34,67230.0
2006-05-22,1.345,1.345,1.315,1.315,59535.0
2006-05-23,1.325,1.325,1.315,1.32,73990.0
2006-05-24,1.31,1.33,1.31,1.31,99248.0
2006-05-25,1.31,1.325,1.31,1.31,39592.0
2006-05-26,1.3,1.32,1.3,1.32,100056.0
2006-05-29,1.33,1.33,1.3,1.31,41342.0
2006-05-30,1.32,1.32,1.31,1.31,34218.0
2006-05-31,1.31,1.325,1.305,1.325,44442.0
2006-06-01,1.34,1.35,1.33,1.35,105811.0
2006-06-02,1.35,1.355,1.325,1.35,138082.0
2006-06-05,1.35,1.355,1.33,1.355,34342.0
2006-06-06,1.32,1.345,1.32,1.34,61277.0
2006-06-07,1.34,1.345,1.34,1.345,43190.0
2006-06-08,1.325,1.335,1.315,1.315,42237.0
2006-06-09,1.325,1.335,1.32,1.335,255297.0
2006-06-13,1.33,1.36,1.33,1.35,187781.0
2006-06-14,1.335,1.36,1.325,1.345,102259.0
2006-06-15,1.35,1.35,1.325,1.335,271818.0
2006-06-16,1.36,1.36,1.325,1.345,48074.0
2006-06-19,1.35,1.36,1.335,1.35,119094.0
2006-06-20,1.325,1.35,1.315,1.325,66043.0
2006-06-21,1.34,1.355,1.335,1.35,219008.0
2006-06-22,1.345,1.355,1.33,1.33,101940.0
2006-06-23,1.335,1.365,1.335,1.365,146050.0
2006-06-26,1.37,1.375,1.35,1.355,64050.0
2006-06-27,1.365,1.375,1.36,1.375,222754.0
2006-06-28,1.37,1.38,1.35,1.36,124164.0
2006-06-29,1.37,1.375,1.345,1.345,72941.0
2006-06-30,1.38,1.385,1.345,1.365,110212.0
2006-07-03,1.38,1.385,1.365,1.375,228386.0
2006-07-04,1.38,1.38,1.375,1.375,474903.0
2006-07-05,1.38,1.45,1.38,1.435,394452.0
2006-07-06,1.43,1.435,1.42,1.435,116230.0
2006-07-07,1.435,1.455,1.435,1.455,192377.0
2006-07-10,1.46,1.46,1.44,1.445,98112.0
2006-07-11,1.445,1.455,1.44,1.45,341875.0
2006-07-12,1.455,1.485,1.455,1.475,302715.0
2006-07-13,1.48,1.495,1.465,1.49,313542.0
2006-07-14,1.48,1.48,1.455,1.47,122794.0
2006-07-17,1.455,1.46,1.415,1.42,155333.0
2006-07-18,1.415,1.45,1.415,1.435,231230.0
2006-07-19,1.42,1.455,1.42,1.45,61557.0
2006-07-20,1.465,1.47,1.46,1.47,75472.0
2006-07-21,1.475,1.48,1.47,1.48,105337.0
2006-07-24,1.475,1.48,1.475,1.48,126870.0
2006-07-25,1.48,1.48,1.445,1.47,255788.0
2006-07-26,1.47,1.475,1.42,1.425,216577.0
2006-07-27,1.41,1.41,1.355,1.36,595286.0
2006-07-28,1.36,1.365,1.31,1.32,737967.0
2006-07-31,1.325,1.33,1.295,1.31,570438.0
2006-08-01,1.295,1.315,1.295,1.295,427374.0
2006-08-02,1.295,1.315,1.28,1.28,743149.0
2006-08-03,1.285,1.3,1.25,1.255,737976.0
2006-08-04,1.26,1.265,1.25,1.25,756440.0
2006-08-07,1.25,1.27,1.25,1.26,185962.0
2006-08-08,1.26,1.27,1.26,1.26,306909.0
2006-08-09,1.26,1.27,1.255,1.265,172743.0
2006-08-10,1.265,1.29,1.26,1.265,149440.0
2006-08-11,1.275,1.285,1.27,1.27,150447.0
2006-08-14,1.27,1.285,1.27,1.275,263989.0
2006-08-15,1.27,1.275,1.255,1.255,395092.0
2006-08-16,1.27,1.285,1.255,1.255,267155.0
2006-08-17,1.26,1.28,1.26,1.28,126950.0
2006-08-18,1.275,1.29,1.27,1.285,230530.0
2006-08-21,1.315,1.315,1.265,1.28,237116.0
2006-08-22,1.285,1.295,1.25,1.265,298562.0
2006-08-23,1.255,1.28,1.24,1.275,169379.0
2006-08-24,1.26,1.275,1.245,1.25,123726.0
2006-08-25,1.245,1.25,1.235,1.25,222301.0
2006-08-28,1.25,1.25,1.23,1.235,75209.0
2006-08-29,1.245,1.255,1.235,1.235,59637.0
2006-08-30,1.255,1.255,1.24,1.245,70925.0
2006-08-31,1.25,1.3,1.25,1.295,172634.0
2006-09-01,1.3,1.3,1.27,1.27,49587.0
2006-09-04,1.28,1.3,1.275,1.3,57392.0
2006-09-05,1.305,1.305,1.29,1.29,57915.0
2006-09-06,1.3,1.3,1.28,1.28,64168.0
2006-09-07,1.28,1.3,1.28,1.295,66863.0
2006-09-08,1.27,1.3,1.27,1.29,37717.0
2006-09-11,1.29,1.295,1.245,1.245,106194.0
2006-09-12,1.295,1.295,1.245,1.245,101364.0
2006-09-13,1.255,1.27,1.25,1.27,45044.0
2006-09-14,1.295,1.295,1.27,1.285,75968.0
2006-09-15,1.28,1.29,1.27,1.285,46559.0
2006-09-18,1.29,1.3,1.28,1.3,70375.0
2006-09-19,1.3,1.335,1.285,1.33,177385.0
2006-09-20,1.315,1.315,1.305,1.31,95396.0
2006-09-21,1.335,1.335,1.305,1.305,190965.0
2006-09-22,1.3,1.3,1.28,1.28,94488.0
2006-09-25,1.29,1.29,1.27,1.27,61749.0
2006-09-26,1.29,1.29,1.245,1.255,93267.0
2006-09-27,1.255,1.295,1.25,1.28,146110.0
2006-09-28,1.3,1.3,1.285,1.285,70022.0
2006-09-29,1.295,1.3,1.285,1.29,55973.0
2006-10-02,1.29,1.3,1.29,1.3,55823.0
2006-10-03,1.3,1.31,1.29,1.29,95528.0
2006-10-04,1.305,1.315,1.305,1.315,115614.0
2006-10-05,1.33,1.365,1.33,1.365,318272.0
2006-10-06,1.37,1.415,1.36,1.415,231856.0
2006-10-09,1.42,1.42,1.4,1.4,148339.0
2006-10-10,1.415,1.415,1.395,1.405,138515.0
2006-10-11,1.405,1.43,1.395,1.425,154533.0
2006-10-12,1.43,1.465,1.42,1.455,215706.0
2006-10-13,1.475,1.48,1.42,1.43,107011.0
2006-10-16,1.435,1.455,1.41,1.44,105131.0
2006-10-17,1.43,1.44,1.41,1.425,120852.0
2006-10-18,1.425,1.44,1.41,1.425,142893.0
2006-10-19,1.44,1.445,1.4,1.405,79669.0
2006-10-20,1.435,1.435,1.415,1.425,190939.0
2006-10-23,1.42,1.445,1.42,1.42,69746.0
2006-10-24,1.44,1.44,1.42,1.42,81099.0
2006-10-25,1.41,1.43,1.41,1.43,50167.0
2006-10-26,1.425,1.44,1.425,1.43,66383.0
2006-10-27,1.43,1.435,1.425,1.43,56042.0
2006-10-30,1.43,1.435,1.425,1.43,33874.0
2006-10-31,1.425,1.43,1.425,1.43,59246.0
2006-11-01,1.43,1.44,1.425,1.44,74478.0
2006-11-02,1.44,1.46,1.44,1.46,214559.0
2006-11-03,1.45,1.46,1.445,1.46,37509.0
2006-11-06,1.455,1.47,1.45,1.465,102552.0
2006-11-07,1.47,1.485,1.465,1.48,214953.0
2006-11-08,1.49,1.5,1.48,1.495,87738.0
2006-11-09,1.495,1.495,1.48,1.495,133474.0
2006-11-10,1.495,1.495,1.485,1.49,149858.0
2006-11-13,1.485,1.495,1.48,1.495,44651.0
2006-11-14,1.495,1.525,1.49,1.525,241762.0
2006-11-15,1.525,1.53,1.505,1.51,85485.0
2006-11-16,1.515,1.515,1.48,1.49,93784.0
2006-11-17,1.49,1.51,1.485,1.495,65468.0
2006-11-20,1.51,1.51,1.485,1.485,110293.0
2006-11-21,1.5,1.5,1.48,1.485,122052.0
2006-11-22,1.485,1.51,1.48,1.51,89715.0
2006-11-23,1.51,1.515,1.48,1.515,41496.0
2006-11-24,1.52,1.52,1.49,1.515,15075.0
2006-11-27,1.49,1.515,1.49,1.51,60178.0
2006-11-28,1.495,1.51,1.48,1.51,66173.0
2006-11-29,1.5,1.51,1.5,1.505,38890.0
2006-11-30,1.5,1.51,1.49,1.51,68820.0
2006-12-01,1.51,1.51,1.49,1.495,37401.0
2006-12-04,1.495,1.505,1.49,1.49,106013.0
2006-12-05,1.495,1.5,1.48,1.495,260249.0
2006-12-06,1.495,1.505,1.49,1.495,48109.0
2006-12-07,1.505,1.52,1.495,1.515,111481.0
2006-12-08,1.515,1.515,1.485,1.5,117409.0
2006-12-11,1.5,1.52,1.5,1.51,103170.0
2006-12-12,1.515,1.56,1.515,1.55,214182.0
2006-12-13,1.55,1.555,1.535,1.535,39098.0
2006-12-14,1.545,1.57,1.53,1.57,84341.0
2006-12-15,1.57,1.595,1.55,1.59,69465.0
2006-12-18,1.57,1.595,1.56,1.595,49209.0
2006-12-19,1.59,1.625,1.585,1.625,133419.0
2006-12-20,1.63,1.65,1.625,1.645,149944.0
2006-12-21,1.635,1.635,1.6,1.625,123384.0
2006-12-22,1.625,1.635,1.615,1.635,86633.0
2006-12-27,1.615,1.64,1.61,1.64,50391.0
2006-12-28,1.63,1.645,1.63,1.64,80663.0
2006-12-29,1.615,1.635,1.58,1.63,49405.0
2007-01-02,1.625,1.65,1.625,1.64,43492.0
2007-01-03,1.645,1.645,1.625,1.625,53468.0
2007-01-04,1.63,1.64,1.585,1.615,91390.0
2007-01-05,1.61,1.62,1.59,1.605,46129.0
2007-01-08,1.615,1.615,1.58,1.6,38874.0
2007-01-09,1.615,1.615,1.59,1.61,36698.0
2007-01-10,1.61,1.61,1.59,1.595,79735.0
2007-01-11,1.6,1.62,1.595,1.62,49816.0
2007-01-12,1.615,1.62,1.605,1.62,88661.0
2007-01-15,1.615,1.64,1.615,1.635,79413.0
2007-01-16,1.635,1.68,1.635,1.675,139121.0
2007-01-17,1.675,1.675,1.655,1.675,107862.0
2007-01-18,1.635,1.66,1.615,1.635,83151.0
2007-01-19,1.625,1.635,1.615,1.615,113035.0
2007-01-22,1.62,1.64,1.62,1.635,106399.0
2007-01-23,1.625,1.63,1.615,1.62,89113.0
2007-01-24,1.62,1.625,1.53,1.54,250139.0
2007-01-25,1.545,1.55,1.505,1.535,248928.0
2007-01-29,1.55,1.55,1.455,1.475,432568.0
2007-01-30,1.47,1.535,1.465,1.475,361806.0
2007-01-31,1.48,1.49,1.475,1.48,253731.0
2007-02-01,1.485,1.5,1.485,1.495,174983.0
2007-02-02,1.49,1.5,1.48,1.485,310844.0
2007-02-05,1.48,1.51,1.48,1.495,173178.0
2007-02-06,1.49,1.515,1.49,1.51,220357.0
2007-02-07,1.515,1.53,1.51,1.53,169847.0
2007-02-08,1.52,1.55,1.515,1.55,199184.0
2007-02-09,1.55,1.585,1.55,1.585,323509.0
2007-02-12,1.59,1.595,1.56,1.565,350686.0
2007-02-13,1.575,1.575,1.555,1.565,173787.0
2007-02-14,1.565,1.57,1.555,1.56,473677.0
2007-02-15,1.565,1.565,1.535,1.545,451421.0
2007-02-16,1.54,1.545,1.52,1.535,404006.0
2007-02-19,1.555,1.57,1.545,1.55,312595.0
2007-02-20,1.555,1.575,1.55,1.57,173413.0
2007-02-21,1.57,1.585,1.55,1.56,273493.0
2007-02-22,1.56,1.58,1.55,1.565,285748.0
2007-02-23,1.56,1.575,1.555,1.565,132461.0
2007-02-26,1.57,1.57,1.545,1.565,218051.0
2007-02-27,1.56,1.565,1.555,1.56,116434.0
2007-02-28,1.52,1.53,1.48,1.51,404512.0
2007-03-01,1.535,1.545,1.505,1.51,186104.0
2007-03-02,1.51,1.535,1.495,1.515,88302.0
2007-03-05,1.515,1.52,1.485,1.485,278138.0
2007-03-06,1.485,1.485,1.45,1.47,278695.0
2007-03-07,1.46,1.505,1.46,1.5,325105.0
2007-03-08,1.475,1.475,1.45,1.47,152739.0
2007-03-09,1.46,1.47,1.45,1.46,68698.0
2007-03-12,1.455,1.46,1.385,1.425,308080.0
2007-03-13,1.43,1.47,1.43,1.47,163148.0
2007-03-14,1.45,1.465,1.43,1.445,123888.0
2007-03-15,1.45,1.46,1.435,1.46,151591.0
2007-03-16,1.455,1.46,1.44,1.445,102004.0
2007-03-19,1.44,1.46,1.425,1.44,194732.0
2007-03-20,1.45,1.46,1.445,1.46,136652.0
2007-03-21,1.46,1.49,1.455,1.49,148904.0
2007-03-22,1.515,1.54,1.505,1.52,247557.0
2007-03-23,1.535,1.54,1.51,1.53,149931.0
2007-03-26,1.545,1.555,1.535,1.555,141479.0
2007-03-27,1.555,1.58,1.55,1.56,140548.0
2007-03-28,1.575,1.615,1.56,1.585,163896.0
2007-03-29,1.575,1.6,1.57,1.595,206540.0
2007-03-30,1.595,1.6,1.585,1.59,282572.0
2007-04-02,1.59,1.595,1.575,1.585,84737.0
2007-04-03,1.595,1.595,1.575,1.595,146455.0
2007-04-04,1.595,1.595,1.55,1.585,123844.0
2007-04-05,1.57,1.585,1.57,1.58,58484.0
2007-04-10,1.585,1.625,1.58,1.605,209264.0
2007-04-11,1.615,1.615,1.595,1.6,425601.0
2007-04-12,1.62,1.625,1.61,1.615,148261.0
2007-04-13,1.625,1.635,1.605,1.61,171647.0
2007-04-16,1.625,1.625,1.585,1.62,105316.0
2007-04-17,1.635,1.635,1.625,1.63,86638.0
2007-04-18,1.635,1.645,1.635,1.64,200740.0
2007-04-19,1.645,1.645,1.615,1.635,109356.0
2007-04-20,1.615,1.625,1.61,1.625,101414.0
2007-04-23,1.615,1.62,1.565,1.575,357417.0
2007-04-24,1.585,1.595,1.565,1.585,137255.0
2007-04-26,1.585,1.585,1.57,1.58,110041.0
2007-04-27,1.585,1.585,1.55,1.555,107701.0
2007-04-30,1.58,1.585,1.57,1.58,81233.0
2007-05-01,1.57,1.575,1.545,1.55,120471.0
2007-05-02,1.565,1.605,1.56,1.585,198751.0
2007-05-03,1.59,1.62,1.585,1.62,133619.0
2007-05-04,1.61,1.64,1.61,1.635,113422.0
2007-05-07,1.63,1.635,1.625,1.635,136190.0
2007-05-08,1.625,1.63,1.6,1.63,315354.0
2007-05-09,1.63,1.66,1.625,1.645,228922.0
2007-05-10,1.655,1.665,1.63,1.64,140226.0
2007-05-11,1.625,1.625,1.59,1.62,101023.0
2007-05-14,1.63,1.63,1.605,1.61,136356.0
2007-05-15,1.625,1.65,1.615,1.645,184855.0
2007-05-16,1.645,1.67,1.645,1.66,207921.0
2007-05-17,1.665,1.665,1.655,1.665,330540.0
2007-05-18,1.665,1.665,1.655,1.665,190189.0
2007-05-21,1.67,1.69,1.67,1.68,126748.0
2007-05-22,1.685,1.69,1.67,1.68,110369.0
2007-05-23,1.68,1.69,1.675,1.68,141786.0
2007-05-24,1.67,1.69,1.665,1.67,128838.0
2007-05-25,1.665,1.69,1.665,1.69,114311.0
2007-05-28,1.685,1.685,1.655,1.665,75209.0
2007-05-29,1.665,1.705,1.665,1.705,102791.0
2007-05-30,1.695,1.72,1.69,1.715,138385.0
2007-05-31,1.73,1.75,1.715,1.745,155819.0
2007-06-01,1.765,1.78,1.745,1.77,70255.0
2007-06-04,1.77,1.785,1.745,1.76,121851.0
2007-06-05,1.745,1.76,1.735,1.755,88651.0
2007-06-06,1.75,1.755,1.685,1.735,101132.0
2007-06-07,1.715,1.735,1.7,1.72,73739.0
2007-06-08,1.705,1.71,1.68,1.69,146350.0
2007-06-12,1.685,1.715,1.685,1.705,45249.0
2007-06-13,1.7,1.755,1.69,1.72,148426.0
2007-06-14,1.71,1.73,1.705,1.715,82793.0
2007-06-15,1.72,1.725,1.705,1.715,140131.0
2007-06-18,1.71,1.73,1.71,1.725,76175.0
2007-06-19,1.715,1.765,1.71,1.765,147868.0
2007-06-20,1.77,1.8,1.71,1.73,134604.0
2007-06-21,1.735,1.755,1.725,1.725,55217.0
2007-06-22,1.74,1.74,1.72,1.74,66915.0
2007-06-25,1.725,1.775,1.72,1.755,104317.0
2007-06-26,1.775,1.785,1.765,1.785,89530.0
2007-06-27,1.78,1.785,1.73,1.74,99884.0
2007-06-28,1.775,1.78,1.755,1.765,98506.0
2007-06-29,1.785,1.905,1.78,1.79,173276.0
2007-07-02,1.78,1.895,1.775,1.84,149368.0
2007-07-03,1.84,1.86,1.825,1.825,92534.0
2007-07-04,1.83,1.915,1.83,1.915,326880.0
2007-07-05,1.9,1.96,1.9,1.955,219710.0
2007-07-06,1.935,1.97,1.92,1.97,145691.0
2007-07-09,1.96,1.96,1.915,1.935,88770.0
2007-07-10,1.93,2.145,1.93,2.14,417439.0
2007-07-11,2.14,2.185,2.125,2.13,283582.0
2007-07-12,2.135,2.175,2.125,2.13,269210.0
2007-07-13,2.155,2.165,2.145,2.155,167522.0
2007-07-16,2.15,2.155,2.115,2.125,238302.0
2007-07-17,2.13,2.185,2.13,2.185,120480.0
2007-07-18,2.175,2.305,2.155,2.25,137295.0
2007-07-19,2.225,2.26,2.225,2.245,357038.0
2007-07-20,2.245,2.25,2.235,2.245,192876.0
2007-07-23,2.26,2.26,2.14,2.235,140491.0
2007-07-24,2.235,2.25,2.235,2.245,154193.0
2007-07-25,2.22,2.24,2.175,2.225,100155.0
2007-07-26,2.23,2.25,2.14,2.225,155419.0
2007-07-27,2.13,2.25,2.13,2.19,254837.0
2007-07-30,2.145,2.225,2.145,2.21,232848.0
2007-07-31,2.22,2.23,2.18,2.225,249811.0
2007-08-01,2.185,2.22,2.155,2.155,248114.0
2007-08-02,2.215,2.215,2.175,2.185,289743.0
2007-08-03,2.185,2.185,2.09,2.105,214421.0
2007-08-06,1.985,2.045,1.925,2.015,288991.0
2007-08-07,2.04,2.115,2.035,2.105,444357.0
2007-08-08,2.085,2.165,2.085,2.105,302759.0
2007-08-09,2.135,2.135,2.1,2.11,263215.0
2007-08-10,2.07,2.075,1.935,2.07,383307.0
2007-08-13,2.08,2.115,2.04,2.065,274775.0
2007-08-14,2.105,2.14,2.085,2.09,223402.0
2007-08-15,2.06,2.1,2.05,2.07,320258.0
2007-08-16,2.06,2.06,1.86,1.955,568754.0
2007-08-17,2.035,2.07,1.92,1.965,358128.0
2007-08-20,1.885,2.005,1.885,1.985,227831.0
2007-08-21,1.995,2.095,1.99,2.03,178063.0
2007-08-22,2.03,2.05,2.025,2.035,177075.0
2007-08-23,2.06,2.11,2.04,2.08,243733.0
2007-08-24,2.09,2.105,2.07,2.095,306359.0
2007-08-27,2.095,2.12,2.08,2.08,173665.0
2007-08-28,2.095,2.125,2.09,2.115,128550.0
2007-08-29,2.07,2.11,2.045,2.095,57451.0
2007-08-30,2.125,2.17,2.12,2.145,130772.0
2007-08-31,2.09,2.225,2.09,2.22,282646.0
2007-09-03,2.235,2.26,2.215,2.255,84458.0
2007-09-04,2.245,2.31,2.2,2.245,115639.0
2007-09-05,2.15,2.255,2.15,2.225,115574.0
2007-09-06,2.195,2.255,2.18,2.21,256417.0
2007-09-07,2.195,2.255,2.195,2.225,32715.0
2007-09-10,2.21,2.25,2.19,2.235,59467.0
2007-09-11,2.225,2.235,2.19,2.2,100333.0
2007-09-12,2.21,2.235,2.18,2.205,63381.0
2007-09-13,2.18,2.215,2.18,2.18,78157.0
2007-09-14,2.21,2.255,2.185,2.245,172287.0
2007-09-17,2.2,2.235,2.185,2.19,73113.0
2007-09-18,2.16,2.16,2.04,2.125,124494.0
2007-09-19,2.18,2.19,2.1,2.135,97311.0
2007-09-20,2.135,2.135,2.085,2.105,73711.0
2007-09-21,2.11,2.115,2.085,2.095,111906.0
2007-09-24,2.085,2.105,2.065,2.08,203991.0
2007-09-25,2.065,2.225,2.055,2.125,327133.0
2007-09-26,2.085,2.175,2.085,2.11,47372.0
2007-09-27,2.15,2.195,2.08,2.085,113753.0
2007-09-28,2.09,2.135,2.08,2.095,135733.0
2007-10-01,2.09,2.13,2.085,2.13,35424.0
2007-10-02,2.125,2.135,2.08,2.09,74887.0
2007-10-03,2.09,2.175,2.09,2.155,245825.0
2007-10-04,2.115,2.15,2.11,2.12,187230.0
2007-10-05,2.115,2.135,2.11,2.115,44789.0
2007-10-08,2.13,2.155,2.13,2.145,43642.0
2007-10-09,2.145,2.165,2.125,2.16,48044.0
2007-10-10,2.145,2.205,2.145,2.205,84385.0
2007-10-11,2.2,2.245,2.19,2.225,111360.0
2007-10-12,2.245,2.255,2.215,2.245,172523.0
2007-10-15,2.255,2.275,2.25,2.255,139647.0
2007-10-16,2.275,2.305,2.265,2.29,164191.0
2007-10-17,2.275,2.3,2.25,2.275,268278.0
2007-10-18,2.305,2.305,2.245,2.275,100969.0
2007-10-19,2.275,2.29,2.24,2.275,183069.0
2007-10-22,2.2,2.225,2.15,2.195,76753.0
2007-10-23,2.18,2.2,2.165,2.19,71656.0
2007-10-24,2.175,2.215,2.175,2.2,40527.0
2007-10-25,2.175,2.255,2.175,2.235,189486.0
2007-10-26,2.235,2.255,2.225,2.235,79910.0
2007-10-29,2.235,2.235,2.175,2.19,48766.0
2007-10-30,2.195,2.235,2.19,2.22,52701.0
2007-10-31,2.235,2.28,2.17,2.235,115810.0
2007-11-01,2.26,2.275,2.225,2.26,79587.0
2007-11-02,2.22,2.235,2.155,2.175,73794.0
2007-11-05,2.165,2.17,2.135,2.145,73383.0
2007-11-06,2.165,2.235,2.16,2.17,24064.0
2007-11-07,2.22,2.22,2.115,2.215,76185.0
2007-11-08,2.165,2.185,2.1,2.115,155873.0
2007-11-09,2.195,2.235,2.085,2.16,156639.0
2007-11-12,2.105,2.155,2.055,2.06,107787.0
2007-11-13,2.06,2.155,2.06,2.095,73762.0
2007-11-14,2.2,2.2,2.135,2.18,72612.0
2007-11-15,2.185,2.225,2.16,2.215,115026.0
2007-11-16,2.205,2.21,2.17,2.195,61451.0
2007-11-19,2.225,2.225,2.2,2.2,82156.0
2007-11-20,2.195,2.2,2.135,2.18,60494.0
2007-11-21,2.175,2.21,2.14,2.18,97540.0
2007-11-22,2.195,2.205,2.175,2.175,110317.0
2007-11-23,2.195,2.205,2.175,2.2,59567.0
2007-11-26,2.195,2.22,2.17,2.215,93523.0
2007-11-27,2.19,2.22,2.165,2.215,72310.0
2007-11-28,2.21,2.23,2.2,2.22,70727.0
2007-11-29,2.235,2.235,2.22,2.225,94649.0
2007-11-30,2.225,2.23,2.19,2.22,103476.0
2007-12-03,2.21,2.21,2.105,2.12,125910.0
2007-12-04,2.115,2.155,2.09,2.105,121385.0
2007-12-05,2.19,2.195,2.09,2.105,83649.0
2007-12-06,2.145,2.17,2.095,2.16,119366.0
2007-12-07,2.135,2.185,2.105,2.175,174142.0
2007-12-10,2.165,2.165,2.12,2.15,67167.0
2007-12-11,2.15,2.15,2.055,2.125,331822.0
2007-12-12,2.125,2.135,2.1,2.135,57463.0
2007-12-13,2.155,2.16,2.105,2.105,53731.0
2007-12-14,2.125,2.135,2.095,2.11,96311.0
2007-12-17,2.065,2.075,1.94,1.995,167501.0
2007-12-18,1.985,2.05,1.965,1.995,201715.0
2007-12-19,2.0,2.085,1.985,2.05,72045.0
2007-12-20,2.015,2.05,2.0,2.035,434275.0
2007-12-21,2.035,2.055,2.02,2.03,141116.0
2007-12-24,2.035,2.045,2.02,2.035,58956.0
2007-12-27,2.035,2.055,2.025,2.04,44422.0
2007-12-28,2.02,2.05,2.02,2.02,16505.0
2007-12-31,2.04,2.04,2.02,2.02,15105.0
2008-01-02,2.06,2.065,2.04,2.05,25861.0
2008-01-03,2.005,2.005,1.96,1.98,53663.0
2008-01-04,2.005,2.025,1.97,1.98,101028.0
2008-01-07,1.97,1.995,1.955,1.955,26141.0
2008-01-08,1.95,1.97,1.935,1.94,77083.0
2008-01-09,1.935,1.95,1.93,1.935,137105.0
2008-01-10,1.94,2.01,1.94,1.97,107009.0
2008-01-11,1.94,1.965,1.91,1.93,235575.0
2008-01-14,1.91,1.975,1.895,1.95,75926.0
2008-01-15,1.965,1.975,1.865,1.93,131145.0
2008-01-16,1.89,1.965,1.885,1.89,106646.0
2008-01-17,1.985,1.985,1.9,1.94,176150.0
2008-01-18,1.94,1.985,1.93,1.96,400216.0
2008-01-21,1.985,2.025,1.91,1.92,81413.0
2008-01-22,1.905,2.01,1.83,1.83,202706.0
2008-01-23,1.865,1.885,1.83,1.87,141426.0
2008-01-24,1.875,1.93,1.85,1.93,196707.0
2008-01-25,1.91,1.93,1.85,1.88,184308.0
2008-01-29,1.885,2.075,1.87,2.0,187963.0
2008-01-30,2.005,2.055,1.935,1.96,152613.0
2008-01-31,1.96,2.05,1.94,2.0,325210.0
2008-02-01,2.04,2.075,2.025,2.05,289355.0
2008-02-04,2.07,2.125,2.06,2.105,282920.0
2008-02-05,2.07,2.085,2.035,2.04,188442.0
2008-02-06,2.035,2.05,2.025,2.025,274237.0
2008-02-07,2.035,2.055,2.025,2.025,292051.0
2008-02-08,2.035,2.05,1.995,2.025,191253.0
2008-02-11,2.045,2.085,2.03,2.045,177216.0
2008-02-12,2.075,2.11,2.065,2.095,240617.0
2008-02-13,2.105,2.12,2.08,2.1,219199.0
2008-02-14,2.11,2.145,2.085,2.115,219618.0
2008-02-15,2.12,2.135,2.075,2.09,194626.0
2008-02-18,2.105,2.195,2.085,2.15,139729.0
2008-02-19,2.165,2.165,2.095,2.12,155867.0
2008-02-20,2.12,2.155,2.095,2.125,192882.0
2008-02-21,2.125,2.14,2.095,2.125,178609.0
2008-02-22,2.115,2.135,2.095,2.115,364892.0
2008-02-25,2.125,2.125,2.1,2.11,75112.0
2008-02-26,2.125,2.285,2.125,2.23,350150.0
2008-02-27,2.27,2.31,2.24,2.295,407571.0
2008-02-28,2.265,2.315,2.24,2.295,284556.0
2008-02-29,2.25,2.28,2.15,2.21,160713.0
2008-03-03,2.19,2.22,2.155,2.2,199144.0
2008-03-04,2.26,2.275,2.17,2.175,175555.0
2008-03-05,2.2,2.2,2.14,2.2,105833.0
2008-03-06,2.19,2.255,2.155,2.255,105944.0
2008-03-07,2.225,2.23,2.18,2.225,230922.0
2008-03-10,2.2,2.2,2.11,2.14,147433.0
2008-03-11,2.11,2.11,2.02,2.055,212465.0
2008-03-12,2.065,2.1,2.01,2.065,186164.0
2008-03-13,2.02,2.06,2.02,2.04,295782.0
2008-03-14,2.025,2.05,2.005,2.02,185327.0
2008-03-17,1.985,2.02,1.955,1.985,150261.0
2008-03-18,1.975,2.035,1.965,2.025,265995.0
2008-03-19,2.05,2.18,2.04,2.08,131994.0
2008-03-20,2.06,2.11,2.035,2.04,369840.0
2008-03-25,2.125,2.125,2.07,2.07,283436.0
2008-03-26,2.09,2.115,2.07,2.07,161115.0
2008-03-27,2.09,2.105,2.07,2.07,125719.0
2008-03-28,2.11,2.12,2.07,2.07,115251.0
2008-03-31,2.09,2.095,2.0,2.05,183913.0
2008-04-01,2.08,2.08,2.04,2.055,118401.0
2008-04-02,2.115,2.155,2.095,2.11,158293.0
2008-04-03,2.115,2.165,2.095,2.115,282436.0
2008-04-04,2.08,2.11,2.055,2.08,259335.0
2008-04-07,2.11,2.135,2.09,2.09,131209.0
2008-04-08,2.125,2.13,2.08,2.09,273293.0
2008-04-09,2.1,2.125,2.04,2.08,129976.0
2008-04-10,2.08,2.085,1.935,1.955,205881.0
2008-04-11,1.985,2.0,1.945,1.945,134172.0
2008-04-14,1.935,1.98,1.84,1.855,309737.0
2008-04-15,1.87,1.925,1.855,1.895,327805.0
2008-04-16,1.91,1.97,1.885,1.925,230097.0
2008-04-17,1.995,1.995,1.93,1.985,191387.0
2008-04-18,1.985,2.02,1.975,2.0,168935.0
2008-04-21,2.02,2.02,1.985,1.99,133995.0
2008-04-22,2.0,2.0,1.925,1.95,74454.0
2008-04-23,1.95,1.99,1.94,1.97,82549.0
2008-04-24,1.94,1.985,1.94,1.975,83895.0
2008-04-28,2.005,2.075,2.005,2.04,196483.0
2008-04-29,2.035,2.05,2.01,2.02,161959.0
2008-04-30,2.02,2.105,2.0,2.09,218053.0
2008-05-01,2.055,2.06,1.975,2.02,112996.0
2008-05-02,2.07,2.1,2.04,2.075,139422.0
2008-05-05,2.045,2.065,2.015,2.02,77573.0
2008-05-06,2.01,2.08,2.0,2.02,122349.0
2008-05-07,2.005,2.025,1.995,1.995,103085.0
2008-05-08,1.98,2.04,1.965,1.97,167976.0
2008-05-09,1.97,2.015,1.965,2.005,51405.0
2008-05-12,1.97,1.995,1.955,1.975,68210.0
2008-05-13,1.95,1.955,1.905,1.91,182437.0
2008-05-14,1.91,1.955,1.905,1.915,100969.0
2008-05-15,1.915,1.95,1.905,1.94,94843.0
2008-05-16,1.925,1.94,1.91,1.915,93660.0
2008-05-19,1.935,1.935,1.89,1.895,98605.0
2008-05-20,1.89,1.9,1.85,1.85,145696.0
2008-05-21,1.85,1.865,1.77,1.795,304255.0
2008-05-22,1.8,1.935,1.8,1.91,276926.0
2008-05-23,1.91,1.925,1.815,1.85,230094.0
2008-05-26,1.85,1.895,1.83,1.85,143873.0
2008-05-27,1.84,1.865,1.84,1.85,117575.0
2008-05-28,1.85,1.88,1.84,1.85,129773.0
2008-05-29,1.885,1.885,1.85,1.87,111979.0
2008-05-30,1.85,1.885,1.85,1.87,129653.0
2008-06-02,1.88,1.88,1.83,1.86,152480.0
2008-06-03,1.865,1.865,1.815,1.85,149378.0
2008-06-04,1.87,1.915,1.85,1.9,138411.0
2008-06-05,1.9,1.92,1.825,1.85,155559.0
2008-06-06,1.85,1.885,1.825,1.865,154466.0
2008-06-10,1.84,1.855,1.795,1.825,332873.0
2008-06-11,1.8,1.855,1.795,1.81,133721.0
2008-06-12,1.795,1.795,1.715,1.755,349060.0
2008-06-13,1.74,1.835,1.7,1.775,550957.0
2008-06-16,1.73,1.785,1.725,1.76,347317.0
2008-06-17,1.745,1.84,1.72,1.82,323671.0
2008-06-18,1.795,1.8,1.745,1.755,247630.0
2008-06-19,1.755,1.77,1.73,1.755,629211.0
2008-06-20,1.74,1.77,1.73,1.74,467366.0
2008-06-23,1.73,1.74,1.725,1.73,203424.0
2008-06-24,1.74,1.745,1.7,1.735,152866.0
2008-06-25,1.7,1.72,1.645,1.66,192906.0
2008-06-26,1.72,1.735,1.68,1.7,181135.0
2008-06-27,1.665,1.7,1.605,1.605,160905.0
2008-06-30,1.62,1.65,1.605,1.61,188760.0
2008-07-01,1.625,1.63,1.565,1.595,160647.0
2008-07-02,1.575,1.63,1.575,1.61,64554.0
2008-07-03,1.59,1.635,1.575,1.625,147178.0
2008-07-04,1.635,1.635,1.575,1.6,87644.0
2008-07-07,1.595,1.605,1.575,1.58,48259.0
2008-07-08,1.575,1.6,1.575,1.595,132388.0
2008-07-09,1.6,1.6,1.575,1.595,89098.0
2008-07-10,1.6,1.67,1.585,1.625,155528.0
2008-07-11,1.63,1.65,1.595,1.605,111241.0
2008-07-14,1.63,1.645,1.575,1.625,98003.0
2008-07-15,1.595,1.62,1.585,1.595,83706.0
2008-07-16,1.62,1.695,1.605,1.67,130208.0
2008-07-17,1.67,1.74,1.66,1.695,130290.0
2008-07-18,1.73,1.74,1.685,1.74,89320.0
2008-07-21,1.74,1.855,1.7,1.76,215311.0
2008-07-22,1.71,1.765,1.71,1.765,58216.0
2008-07-23,1.765,1.845,1.755,1.845,135904.0
2008-07-24,1.84,1.87,1.74,1.76,160685.0
2008-07-25,1.755,1.785,1.605,1.645,255842.0
2008-07-28,1.69,1.7,1.645,1.685,153673.0
2008-07-29,1.645,1.665,1.57,1.57,367537.0
2008-07-30,1.595,1.605,1.475,1.5,423264.0
2008-07-31,1.5,1.5,1.4,1.41,562082.0
2008-08-01,1.405,1.43,1.365,1.43,518929.0
2008-08-04,1.38,1.42,1.355,1.405,259696.0
2008-08-05,1.38,1.44,1.355,1.43,514970.0
2008-08-06,1.45,1.475,1.415,1.425,299753.0
2008-08-07,1.455,1.455,1.395,1.4,212738.0
2008-08-08,1.4,1.465,1.39,1.43,279898.0
2008-08-11,1.465,1.485,1.44,1.45,225837.0
2008-08-12,1.465,1.465,1.44,1.44,131866.0
2008-08-13,1.445,1.445,1.415,1.43,195005.0
2008-08-14,1.425,1.46,1.425,1.435,122655.0
2008-08-15,1.455,1.53,1.435,1.52,211484.0
2008-08-18,1.52,1.545,1.495,1.505,322947.0
2008-08-19,1.5,1.545,1.5,1.515,168898.0
2008-08-20,1.5,1.525,1.44,1.51,178498.0
2008-08-21,1.51,1.535,1.495,1.495,99257.0
2008-08-22,1.495,1.535,1.465,1.475,158908.0
2008-08-25,1.5,1.655,1.48,1.635,383161.0
2008-08-26,1.605,1.645,1.545,1.615,119270.0
2008-08-27,1.635,1.635,1.555,1.57,107065.0
2008-08-28,1.575,1.605,1.555,1.575,99564.0
2008-08-29,1.615,1.615,1.535,1.545,131049.0
2008-09-01,1.55,1.575,1.53,1.545,110758.0
2008-09-02,1.605,1.65,1.565,1.65,162244.0
2008-09-03,1.65,1.65,1.59,1.625,96376.0
2008-09-04,1.645,1.645,1.535,1.555,143478.0
2008-09-05,1.535,1.565,1.52,1.525,139053.0
2008-09-08,1.525,1.555,1.515,1.53,126769.0
2008-09-09,1.535,1.55,1.52,1.54,139215.0
2008-09-10,1.55,1.575,1.505,1.505,121582.0
2008-09-11,1.55,1.555,1.49,1.505,158793.0
2008-09-12,1.535,1.535,1.485,1.485,141575.0
2008-09-15,1.475,1.52,1.46,1.465,108072.0
2008-09-16,1.49,1.49,1.405,1.44,194210.0
2008-09-17,1.46,1.575,1.45,1.49,283135.0
2008-09-18,1.415,1.525,1.41,1.49,474579.0
2008-09-19,1.5,1.52,1.435,1.5,146868.0
2008-09-22,1.505,1.515,1.47,1.5,114386.0
2008-09-23,1.425,1.475,1.405,1.435,159281.0
2008-09-24,1.46,1.475,1.43,1.46,63543.0
2008-09-25,1.485,1.52,1.47,1.52,48970.0
2008-09-26,1.525,1.525,1.44,1.45,129136.0
2008-09-29,1.48,1.49,1.41,1.425,105202.0
2008-09-30,1.385,1.395,1.34,1.36,156516.0
2008-10-01,1.45,1.47,1.38,1.47,90276.0
2008-10-02,1.46,1.47,1.385,1.385,77911.0
2008-10-03,1.385,1.43,1.36,1.405,117989.0
2008-10-06,1.395,1.4,1.35,1.355,124308.0
2008-10-07,1.34,1.39,1.29,1.37,173963.0
2008-10-08,1.37,1.37,1.265,1.265,105639.0
2008-10-09,1.265,1.265,1.185,1.225,108274.0
2008-10-10,1.2,1.22,1.13,1.14,216244.0
2008-10-13,1.205,1.235,1.175,1.19,217320.0
2008-10-14,1.255,1.345,1.155,1.2,117517.0
2008-10-15,1.21,1.295,1.21,1.29,222140.0
2008-10-16,1.23,1.235,1.14,1.17,150327.0
2008-10-17,1.235,1.255,1.165,1.185,123205.0
2008-10-20,1.225,1.255,1.215,1.255,221059.0
2008-10-21,1.215,1.285,1.205,1.265,105945.0
2008-10-22,1.245,1.29,1.195,1.29,174607.0
2008-10-23,1.24,1.335,1.235,1.29,92399.0
2008-10-24,1.285,1.315,1.21,1.25,160042.0
2008-10-27,1.23,1.28,1.14,1.225,113203.0
2008-10-28,1.195,1.205,1.075,1.13,135132.0
2008-10-29,1.145,1.195,1.085,1.09,129662.0
2008-10-30,1.085,1.14,1.06,1.105,129882.0
2008-10-31,1.095,1.095,1.06,1.085,114608.0
2008-11-03,1.085,1.14,1.085,1.14,101329.0
2008-11-04,1.135,1.135,1.085,1.105,82685.0
2008-11-05,1.115,1.2,1.105,1.2,103278.0
2008-11-06,1.16,1.2,1.14,1.165,37275.0
2008-11-07,1.165,1.195,1.135,1.17,65980.0
2008-11-10,1.195,1.325,1.185,1.225,55646.0
2008-11-11,1.25,1.25,1.135,1.16,37956.0
2008-11-12,1.17,1.195,1.11,1.15,89543.0
2008-11-13,1.15,1.175,1.085,1.085,91066.0
2008-11-14,1.105,1.18,1.1,1.105,231528.0
2008-11-17,1.095,1.11,1.06,1.06,41112.0
2008-11-18,1.06,1.07,0.805,0.855,144304.0
2008-11-19,0.895,0.92,0.875,0.895,120797.0
2008-11-20,0.88,0.94,0.865,0.87,154908.0
2008-11-21,0.835,0.875,0.76,0.84,256345.0
2008-11-24,0.855,0.87,0.79,0.84,201961.0
2008-11-25,0.875,0.89,0.825,0.875,114072.0
2008-11-26,0.89,0.93,0.825,0.835,183117.0
2008-11-27,0.915,0.915,0.825,0.825,124714.0
2008-11-28,0.9,0.9,0.86,0.885,67680.0
2008-12-01,0.89,0.965,0.89,0.92,117205.0
2008-12-02,0.915,0.97,0.9,0.97,142592.0
2008-12-03,1.025,1.025,0.94,0.945,90455.0
2008-12-04,0.99,0.99,0.93,0.98,165401.0
2008-12-05,0.99,1.05,0.98,1.03,72217.0
2008-12-08,1.055,1.315,1.055,1.17,161623.0
2008-12-09,1.175,1.19,1.11,1.155,251259.0
2008-12-10,1.155,1.175,1.135,1.16,120117.0
2008-12-11,1.15,1.155,1.11,1.14,109936.0
2008-12-12,1.14,1.22,1.135,1.165,144971.0
2008-12-15,1.175,1.21,1.14,1.155,165600.0
2008-12-16,1.14,1.155,1.12,1.14,225765.0
2008-12-17,1.155,1.165,1.13,1.155,186961.0
2008-12-18,1.155,1.2,1.14,1.2,470647.0
2008-12-19,1.155,1.2,1.145,1.165,50162.0
2008-12-22,1.17,1.195,1.16,1.19,4808.0
2008-12-23,1.19,1.21,1.155,1.21,77331.0
2008-12-24,1.205,1.305,1.2,1.305,50631.0
2008-12-29,1.345,1.375,1.275,1.35,85494.0
2008-12-30,1.32,1.36,1.315,1.355,26589.0
2008-12-31,1.345,1.38,1.345,1.38,24559.0
2009-01-02,1.385,1.395,1.345,1.385,83264.0
2009-01-05,1.405,1.425,1.355,1.355,72727.0
2009-01-06,1.37,1.385,1.31,1.32,59918.0
2009-01-07,1.315,1.34,1.27,1.27,126024.0
2009-01-08,1.29,1.3,1.25,1.26,53046.0
2009-01-09,1.285,1.305,1.255,1.275,94235.0
2009-01-12,1.27,1.29,1.255,1.285,96043.0
2009-01-13,1.27,1.345,1.27,1.315,102559.0
2009-01-14,1.295,1.305,1.275,1.3,43013.0
2009-01-15,1.27,1.285,1.255,1.27,76258.0
2009-01-16,1.255,1.295,1.24,1.275,89434.0
2009-01-19,1.285,1.355,1.28,1.34,55645.0
2009-01-20,1.305,1.335,1.285,1.31,76660.0
2009-01-21,1.325,1.36,1.29,1.315,89293.0
2009-01-22,1.305,1.375,1.285,1.36,74532.0
2009-01-23,1.36,1.375,1.325,1.36,245815.0
2009-01-27,1.335,1.35,1.285,1.35,131904.0
2009-01-28,1.34,1.36,1.33,1.34,127373.0
2009-01-29,1.36,1.385,1.31,1.375,243298.0
2009-01-30,1.36,1.395,1.345,1.395,188851.0
2009-02-02,1.385,1.395,1.35,1.35,102848.0
2009-02-03,1.35,1.405,1.35,1.36,107486.0
2009-02-04,1.365,1.385,1.305,1.33,185782.0
2009-02-05,1.315,1.315,1.27,1.27,99790.0
2009-02-06,1.27,1.31,1.27,1.275,63477.0
2009-02-09,1.275,1.32,1.27,1.305,60168.0
2009-02-10,1.325,1.325,1.27,1.29,25398.0
2009-02-11,1.27,1.28,1.215,1.235,57447.0
2009-02-12,1.225,1.295,1.2,1.255,50921.0
2009-02-13,1.245,1.28,1.24,1.265,35341.0
2009-02-16,1.25,1.285,1.205,1.23,39681.0
2009-02-17,1.285,1.285,1.225,1.225,40504.0
2009-02-18,1.2,1.21,1.155,1.18,51209.0
2009-02-19,1.155,1.195,1.155,1.195,94612.0
2009-02-20,1.2,1.22,1.16,1.195,57271.0
2009-02-23,1.18,1.235,1.17,1.195,59787.0
2009-02-24,1.21,1.23,1.16,1.165,76861.0
2009-02-25,1.165,1.205,1.16,1.17,79003.0
2009-02-26,1.19,1.21,1.16,1.2,33841.0
2009-02-27,1.18,1.225,1.16,1.16,66552.0
2009-03-02,1.16,1.205,1.155,1.175,67006.0
2009-03-03,1.17,1.2,1.125,1.175,132245.0
2009-03-04,1.175,1.225,1.155,1.21,87735.0
2009-03-05,1.22,1.285,1.2,1.27,131880.0
2009-03-06,1.28,1.36,1.25,1.35,145256.0
2009-03-09,1.345,1.345,1.325,1.345,79907.0
2009-03-10,1.3,1.33,1.295,1.33,40386.0
2009-03-11,1.345,1.38,1.3,1.38,78437.0
2009-03-12,1.385,1.425,1.37,1.395,80345.0
2009-03-13,1.415,1.425,1.38,1.395,128601.0
2009-03-16,1.395,1.43,1.385,1.43,62045.0
2009-03-17,1.425,1.55,1.42,1.55,106580.0
2009-03-18,1.575,1.615,1.465,1.54,89742.0
2009-03-19,1.53,1.59,1.525,1.545,305839.0
2009-03-20,1.525,1.53,1.45,1.5,60206.0
2009-03-23,1.48,1.49,1.445,1.465,40246.0
2009-03-24,1.495,1.54,1.495,1.51,101646.0
2009-03-25,1.545,1.645,1.535,1.645,141138.0
2009-03-26,1.685,1.685,1.58,1.58,77088.0
2009-03-27,1.575,1.665,1.575,1.635,54636.0
2009-03-30,1.61,1.645,1.565,1.6,55227.0
2009-03-31,1.56,1.68,1.545,1.555,75108.0
2009-04-01,1.54,1.54,1.445,1.48,161430.0
2009-04-02,1.505,1.6,1.495,1.515,117335.0
2009-04-03,1.515,1.585,1.515,1.585,77209.0
2009-04-06,1.595,1.655,1.585,1.59,85280.0
2009-04-07,1.59,1.615,1.57,1.58,110074.0
2009-04-08,1.59,1.59,1.545,1.56,83853.0
2009-04-09,1.58,1.64,1.57,1.64,278685.0
2009-04-14,1.68,1.735,1.67,1.73,148316.0
2009-04-15,1.73,1.74,1.695,1.74,204331.0
2009-04-16,1.765,1.885,1.755,1.865,160620.0
2009-04-17,1.865,1.865,1.805,1.84,88541.0
2009-04-20,1.82,1.825,1.765,1.785,90468.0
2009-04-21,1.74,1.75,1.705,1.74,126765.0
2009-04-22,1.74,1.815,1.715,1.74,118858.0
2009-04-23,1.74,1.78,1.715,1.765,87998.0
2009-04-24,1.74,1.745,1.62,1.655,55711.0
2009-04-27,1.695,1.715,1.615,1.69,85216.0
2009-04-28,1.65,1.73,1.64,1.71,101964.0
2009-04-29,1.715,1.77,1.69,1.74,112668.0
2009-04-30,1.775,1.79,1.73,1.765,123711.0
2009-05-01,1.74,1.755,1.69,1.7,51663.0
2009-05-04,1.68,1.74,1.68,1.725,82223.0
2009-05-05,1.715,1.715,1.655,1.66,99926.0
2009-05-06,1.655,1.675,1.625,1.64,136389.0
2009-05-07,1.64,1.65,1.595,1.635,165987.0
2009-05-08,1.64,1.64,1.605,1.605,106725.0
2009-05-11,1.615,1.64,1.605,1.635,85753.0
2009-05-12,1.62,1.64,1.615,1.64,132429.0
2009-05-13,1.64,1.675,1.63,1.66,212495.0
2009-05-14,1.63,1.665,1.605,1.61,61992.0
2009-05-15,1.61,1.62,1.57,1.58,109311.0
2009-05-18,1.57,1.585,1.51,1.52,95282.0
2009-05-19,1.54,1.575,1.53,1.54,72111.0
2009-05-20,1.55,1.55,1.515,1.55,73594.0
2009-05-21,1.605,1.605,1.525,1.565,104536.0
2009-05-22,1.53,1.565,1.515,1.53,95356.0
2009-05-25,1.52,1.58,1.52,1.535,134105.0
2009-05-26,1.55,1.55,1.51,1.515,45763.0
2009-05-27,1.515,1.59,1.48,1.48,276048.0
2009-05-28,1.48,1.545,1.48,1.49,115397.0
2009-05-29,1.49,1.55,1.49,1.52,193557.0
2009-06-01,1.54,1.61,1.54,1.61,229654.0
2009-06-02,1.615,1.63,1.595,1.615,254886.0
2009-06-03,1.615,1.675,1.605,1.66,209981.0
2009-06-04,1.65,1.655,1.615,1.615,168833.0
2009-06-05,1.62,1.65,1.54,1.54,226345.0
2009-06-09,1.545,1.55,1.48,1.48,238561.0
2009-06-10,1.525,1.585,1.525,1.58,164121.0
2009-06-11,1.585,1.665,1.555,1.665,202826.0
2009-06-12,1.665,1.665,1.61,1.635,83145.0
2009-06-15,1.605,1.635,1.605,1.615,109852.0
2009-06-16,1.61,1.655,1.61,1.635,107025.0
2009-06-17,1.645,1.655,1.58,1.59,99777.0
2009-06-18,1.64,1.64,1.565,1.615,278837.0
2009-06-19,1.64,1.655,1.59,1.59,140575.0
2009-06-22,1.595,1.69,1.595,1.66,152807.0
2009-06-23,1.65,1.65,1.585,1.605,78125.0
2009-06-24,1.59,1.63,1.59,1.615,113914.0
2009-06-25,1.595,1.605,1.54,1.565,143912.0
2009-06-26,1.605,1.605,1.57,1.58,37931.0
2009-06-29,1.575,1.615,1.555,1.555,95570.0
2009-06-30,1.57,1.595,1.54,1.595,116568.0
2009-07-01,1.59,1.595,1.55,1.575,86615.0
2009-07-02,1.57,1.585,1.54,1.54,88150.0
2009-07-03,1.535,1.57,1.52,1.57,102708.0
2009-07-06,1.565,1.59,1.56,1.58,93243.0
2009-07-07,1.58,1.655,1.58,1.63,126378.0
2009-07-08,1.61,1.635,1.585,1.61,282280.0
2009-07-09,1.605,1.63,1.605,1.615,72200.0
2009-07-10,1.625,1.66,1.615,1.64,68883.0
2009-07-13,1.615,1.64,1.615,1.62,43519.0
2009-07-14,1.64,1.68,1.635,1.65,131966.0
2009-07-15,1.675,1.735,1.635,1.72,220438.0
2009-07-16,1.725,1.805,1.72,1.795,198985.0
2009-07-17,1.8,1.805,1.73,1.745,110400.0
2009-07-20,1.76,1.775,1.74,1.775,73694.0
2009-07-21,1.735,1.77,1.71,1.755,133371.0
2009-07-22,1.76,1.76,1.72,1.74,296566.0
2009-07-23,1.72,1.77,1.71,1.745,55268.0
2009-07-24,1.755,1.79,1.745,1.75,88603.0
2009-07-27,1.785,1.785,1.735,1.74,215269.0
2009-07-28,1.765,1.86,1.75,1.83,295058.0
2009-07-29,1.855,1.885,1.85,1.865,284668.0
2009-07-30,1.865,1.975,1.865,1.965,205181.0
2009-07-31,1.98,2.035,1.96,2.025,399551.0
2009-08-03,2.025,2.025,2.0,2.005,164650.0
2009-08-04,2.005,2.025,1.99,2.025,259677.0
2009-08-05,2.055,2.11,2.04,2.1,165771.0
2009-08-06,2.125,2.185,2.025,2.15,346795.0
2009-08-07,2.14,2.14,2.1,2.12,123328.0
2009-08-10,2.165,2.17,2.115,2.135,72301.0
2009-08-11,2.12,2.19,2.12,2.19,153172.0
2009-08-12,2.18,2.19,2.14,2.14,86619.0
2009-08-13,2.14,2.15,2.1,2.11,103342.0
2009-08-14,2.145,2.145,2.055,2.07,170875.0
2009-08-17,2.085,2.135,2.07,2.085,63034.0
2009-08-18,2.085,2.13,2.08,2.13,76341.0
2009-08-19,2.14,2.16,2.1,2.11,157350.0
2009-08-20,2.12,2.12,2.065,2.065,156963.0
2009-08-21,2.07,2.08,1.99,2.015,158637.0
2009-08-24,2.015,2.075,2.015,2.03,213560.0
2009-08-25,2.03,2.035,1.995,2.015,321799.0
2009-08-26,2.05,2.11,2.04,2.08,204448.0
2009-08-27,2.09,2.13,2.055,2.105,200425.0
2009-08-28,2.14,2.18,2.12,2.18,129149.0
2009-08-31,2.18,2.24,2.17,2.215,163925.0
2009-09-01,2.215,2.215,2.075,2.11,481760.0
2009-09-02,2.065,2.125,2.065,2.11,137075.0
2009-09-03,2.1,2.105,2.07,2.09,141248.0
2009-09-04,2.095,2.15,2.08,2.115,157671.0
2009-09-07,2.14,2.18,2.14,2.155,130355.0
2009-09-08,2.175,2.21,2.165,2.21,276382.0
2009-09-09,2.185,2.265,2.185,2.225,443510.0
2009-09-10,2.245,2.34,2.185,2.335,337915.0
2009-09-11,2.25,2.315,2.25,2.3,218932.0
2009-09-14,2.275,2.325,2.26,2.305,140536.0
2009-09-15,2.3,2.36,2.3,2.35,219399.0
2009-09-16,2.35,2.37,2.335,2.355,152267.0
2009-09-17,2.365,2.375,2.325,2.36,258741.0
2009-09-18,2.36,2.36,2.305,2.315,124839.0
2009-09-21,2.305,2.36,2.305,2.355,143916.0
2009-09-22,2.31,2.36,2.31,2.33,87175.0
2009-09-23,2.355,2.36,2.32,2.35,92678.0
2009-09-24,2.355,2.385,2.33,2.385,192136.0
2009-09-25,2.365,2.47,2.33,2.33,212646.0
2009-09-28,2.335,2.335,2.275,2.3,146553.0
2009-09-29,2.295,2.375,2.295,2.365,111541.0
2009-09-30,2.34,2.365,2.295,2.295,201545.0
2009-10-01,2.275,2.29,2.195,2.235,154398.0
2009-10-02,2.205,2.235,2.16,2.22,129749.0
2009-10-05,2.22,2.26,2.195,2.2,49665.0
2009-10-06,2.2,2.26,2.185,2.21,49747.0
2009-10-07,2.21,2.23,2.2,2.23,96294.0
2009-10-08,2.235,2.285,2.22,2.265,89326.0
2009-10-09,2.325,2.325,2.22,2.23,213700.0
2009-10-12,2.27,2.275,2.235,2.24,58466.0
2009-10-13,2.265,2.29,2.25,2.26,225170.0
2009-10-14,2.29,2.32,2.275,2.305,176216.0
2009-10-15,2.32,2.36,2.315,2.34,106385.0
2009-10-16,2.345,2.35,2.325,2.335,45563.0
2009-10-19,2.33,2.36,2.32,2.36,114647.0
2009-10-20,2.37,2.395,2.365,2.39,143866.0
2009-10-21,2.405,2.465,2.4,2.46,183793.0
2009-10-22,2.44,2.465,2.44,2.46,64381.0
2009-10-23,2.485,2.545,2.465,2.53,118409.0
2009-10-26,2.525,2.525,2.48,2.5,110638.0
2009-10-27,2.46,2.495,2.365,2.425,137241.0
2009-10-28,2.435,2.51,2.425,2.44,101167.0
2009-10-29,2.42,2.44,2.305,2.35,120946.0
2009-10-30,2.355,2.355,2.245,2.275,85550.0
2009-11-02,2.24,2.285,2.21,2.265,159363.0
2009-11-03,2.31,2.365,2.275,2.285,77691.0
2009-11-04,2.3,2.3,2.21,2.235,174485.0
2009-11-05,2.25,2.29,2.205,2.27,154393.0
2009-11-06,2.295,2.345,2.265,2.295,117397.0
2009-11-09,2.325,2.38,2.265,2.36,121978.0
2009-11-10,2.365,2.375,2.255,2.27,286430.0
2009-11-11,2.29,2.31,2.265,2.285,117420.0
2009-11-12,2.3,2.335,2.29,2.305,210546.0
2009-11-13,2.3,2.32,2.29,2.295,153839.0
2009-11-16,2.325,2.365,2.315,2.355,122494.0
2009-11-17,2.365,2.365,2.315,2.34,143909.0
2009-11-18,2.365,2.37,2.34,2.35,82716.0
2009-11-19,2.355,2.375,2.34,2.355,126915.0
2009-11-20,2.34,2.34,2.26,2.315,173561.0
2009-11-23,2.325,2.355,2.285,2.285,89120.0
2009-11-24,2.28,2.315,2.245,2.25,182360.0
2009-11-25,2.26,2.325,2.26,2.305,107659.0
2009-11-26,2.335,2.335,2.295,2.31,105051.0
2009-11-27,2.27,2.31,2.21,2.21,183808.0
2009-11-30,2.21,2.24,2.21,2.24,130057.0
2009-12-01,2.24,2.26,2.225,2.255,105978.0
2009-12-02,2.28,2.3,2.255,2.265,129155.0
2009-12-03,2.3,2.34,2.29,2.325,247001.0
2009-12-04,2.325,2.35,2.315,2.325,262689.0
2009-12-07,2.325,2.345,2.32,2.335,120403.0
2009-12-08,2.325,2.325,2.24,2.24,85536.0
2009-12-09,2.235,2.26,2.215,2.245,79461.0
2009-12-10,2.26,2.295,2.26,2.295,110792.0
2009-12-11,2.3,2.3,2.235,2.235,81387.0
2009-12-14,2.25,2.29,2.24,2.29,73227.0
2009-12-15,2.265,2.29,2.205,2.205,176387.0
2009-12-16,2.2,2.23,2.165,2.185,226515.0
2009-12-17,2.15,2.185,2.125,2.155,871933.0
2009-12-18,2.12,2.21,2.12,2.19,212775.0
2009-12-21,2.2,2.24,2.185,2.205,140537.0
2009-12-22,2.225,2.24,2.21,2.23,106898.0
2009-12-23,2.24,2.245,2.16,2.22,103548.0
2009-12-24,2.24,2.26,2.23,2.26,44080.0
2009-12-29,2.285,2.325,2.275,2.325,96258.0
2009-12-30,2.345,2.375,2.335,2.34,132637.0
2009-12-31,2.34,2.375,2.34,2.365,58778.0
2010-01-04,2.365,2.38,2.35,2.355,56191.0
2010-01-05,2.38,2.395,2.315,2.335,84439.0
2010-01-06,2.34,2.365,2.315,2.315,65923.0
2010-01-07,2.325,2.345,2.31,2.31,80301.0
2010-01-08,2.315,2.335,2.265,2.295,94211.0
2010-01-11,2.315,2.36,2.285,2.355,78441.0
2010-01-12,2.325,2.49,2.305,2.49,173646.0
2010-01-13,2.465,2.495,2.42,2.46,145677.0
2010-01-14,2.46,2.485,2.45,2.45,85128.0
2010-01-15,2.455,2.49,2.42,2.46,55891.0
2010-01-18,2.455,2.47,2.425,2.465,97864.0
2010-01-19,2.47,2.485,2.42,2.445,93223.0
2010-01-20,2.45,2.485,2.45,2.47,110515.0
2010-01-21,2.47,2.485,2.45,2.45,116505.0
2010-01-22,2.42,2.45,2.365,2.395,111906.0
2010-01-25,2.345,2.42,2.345,2.395,91940.0
2010-01-27,2.35,2.475,2.35,2.445,173209.0
2010-01-28,2.5,2.525,2.46,2.49,310540.0
2010-01-29,2.475,2.52,2.455,2.455,142531.0
2010-02-01,2.445,2.505,2.415,2.46,202131.0
2010-02-02,2.47,2.5,2.45,2.485,163993.0
2010-02-03,2.485,2.5,2.445,2.45,97612.0
2010-02-04,2.46,2.465,2.405,2.44,108703.0
2010-02-05,2.41,2.41,2.375,2.395,132261.0
2010-02-08,2.41,2.41,2.38,2.39,178544.0
2010-02-09,2.375,2.385,2.34,2.375,204873.0
2010-02-10,2.39,2.41,2.36,2.39,132294.0
2010-02-11,2.38,2.405,2.365,2.375,63110.0
2010-02-12,2.385,2.39,2.355,2.37,119654.0
2010-02-15,2.375,2.41,2.37,2.4,137166.0
2010-02-16,2.4,2.435,2.38,2.42,211088.0
2010-02-17,2.45,2.47,2.445,2.455,163960.0
2010-02-18,2.45,2.465,2.44,2.45,174191.0
2010-02-19,2.445,2.47,2.445,2.46,72642.0
2010-02-22,2.47,2.54,2.47,2.54,124859.0
2010-02-23,2.55,2.6,2.535,2.59,177321.0
2010-02-24,2.585,2.62,2.58,2.61,155838.0
2010-02-25,2.62,2.62,2.555,2.57,130162.0
2010-02-26,2.59,2.59,2.525,2.555,111166.0
2010-03-01,2.57,2.57,2.54,2.55,134706.0
2010-03-02,2.57,2.61,2.55,2.61,257336.0
2010-03-03,2.625,2.695,2.62,2.695,333781.0
2010-03-04,2.695,2.705,2.64,2.68,272316.0
2010-03-05,2.68,2.695,2.665,2.675,166900.0
2010-03-08,2.71,2.795,2.71,2.745,230674.0
2010-03-09,2.755,2.775,2.695,2.735,241168.0
2010-03-10,2.77,2.785,2.635,2.74,262576.0
2010-03-11,2.74,2.755,2.71,2.735,251910.0
2010-03-12,2.74,2.74,2.665,2.675,86578.0
2010-03-15,2.695,2.725,2.675,2.72,126231.0
2010-03-16,2.7,2.715,2.59,2.615,243449.0
2010-03-17,2.605,2.685,2.54,2.65,184655.0
2010-03-18,2.665,2.68,2.605,2.635,162274.0
2010-03-19,2.6,2.645,2.575,2.615,197502.0
2010-03-22,2.62,2.635,2.565,2.59,128080.0
2010-03-23,2.615,2.655,2.61,2.64,178291.0
2010-03-24,2.66,2.73,2.65,2.725,151260.0
2010-03-25,2.715,2.72,2.655,2.705,171295.0
2010-03-26,2.71,2.71,2.585,2.63,187963.0
2010-03-29,2.655,2.66,2.595,2.595,188090.0
2010-03-30,2.605,2.625,2.59,2.595,179386.0
2010-03-31,2.605,2.605,2.535,2.535,189212.0
2010-04-01,2.54,2.575,2.535,2.545,138380.0
2010-04-06,2.615,2.635,2.57,2.58,177412.0
2010-04-07,2.59,2.625,2.59,2.595,132955.0
2010-04-08,2.6,2.62,2.59,2.59,74628.0
2010-04-09,2.6,2.6,2.535,2.55,129334.0
2010-04-12,2.56,2.57,2.52,2.54,114515.0
2010-04-13,2.545,2.545,2.505,2.515,140357.0
2010-04-14,2.535,2.535,2.49,2.49,166346.0
2010-04-15,2.515,2.515,2.45,2.45,180116.0
2010-04-16,2.45,2.475,2.45,2.455,254716.0
2010-04-19,2.45,2.485,2.395,2.475,247968.0
2010-04-20,2.495,2.54,2.495,2.525,144837.0
2010-04-21,2.54,2.645,2.54,2.645,352307.0
2010-04-22,2.695,2.7,2.565,2.605,457126.0
2010-04-23,2.595,2.62,2.585,2.605,69557.0
2010-04-27,2.6,2.63,2.575,2.59,108196.0
2010-04-28,2.56,2.565,2.465,2.48,220537.0
2010-04-29,2.485,2.515,2.43,2.465,435484.0
2010-04-30,2.49,2.5,2.445,2.48,229801.0
2010-05-03,2.465,2.535,2.465,2.51,125272.0
2010-05-04,2.535,2.545,2.5,2.52,229536.0
2010-05-05,2.495,2.515,2.465,2.505,288506.0
2010-05-06,2.52,2.52,2.465,2.49,160349.0
2010-05-07,2.455,2.455,2.315,2.395,399913.0
2010-05-10,2.38,2.43,2.34,2.43,171705.0
2010-05-11,2.435,2.49,2.415,2.485,196294.0
2010-05-12,2.485,2.525,2.465,2.485,119233.0
2010-05-13,2.5,2.525,2.5,2.52,84898.0
2010-05-14,2.515,2.53,2.49,2.515,142624.0
2010-05-17,2.505,2.505,2.42,2.455,142011.0
2010-05-18,2.45,2.455,2.395,2.425,232545.0
2010-05-19,2.405,2.46,2.395,2.41,202851.0
2010-05-20,2.4,2.405,2.335,2.335,183847.0
2010-05-21,2.3,2.3,2.22,2.265,210364.0
2010-05-24,2.275,2.425,2.275,2.33,283208.0
2010-05-25,2.33,2.36,2.245,2.255,219105.0
2010-05-26,2.28,2.28,2.14,2.14,317037.0
2010-05-27,2.14,2.17,2.135,2.14,438661.0
2010-05-28,2.175,2.26,2.165,2.245,259958.0
2010-05-31,2.245,2.26,2.21,2.245,157273.0
2010-06-01,2.23,2.265,2.215,2.24,161605.0
2010-06-02,2.245,2.27,2.19,2.225,219996.0
2010-06-03,2.23,2.265,2.21,2.23,163581.0
2010-06-04,2.22,2.265,2.21,2.245,130990.0
2010-06-07,2.225,2.225,2.15,2.165,139188.0
2010-06-08,2.165,2.22,2.15,2.17,110058.0
2010-06-09,2.175,2.25,2.17,2.25,165195.0
2010-06-10,2.245,2.29,2.185,2.275,235407.0
2010-06-11,2.28,2.34,2.28,2.335,225095.0
2010-06-15,2.365,2.38,2.315,2.33,92194.0
2010-06-16,2.345,2.395,2.345,2.395,239404.0
2010-06-17,2.435,2.44,2.41,2.425,261698.0
2010-06-18,2.42,2.42,2.355,2.37,207775.0
2010-06-22,2.34,2.365,2.315,2.35,382520.0
2010-06-23,2.365,2.395,2.345,2.345,235099.0
2010-06-24,2.38,2.39,2.33,2.38,165905.0
2010-06-25,2.38,2.395,2.365,2.39,256824.0
2010-06-28,2.395,2.395,2.36,2.385,198814.0
2010-06-29,2.365,2.4,2.36,2.39,206697.0
2010-06-30,2.36,2.37,2.305,2.37,220714.0
2010-07-01,2.345,2.385,2.335,2.335,192816.0
2010-07-02,2.355,2.36,2.305,2.36,157370.0
2010-07-05,2.35,2.35,2.3,2.345,74721.0
2010-07-06,2.32,2.355,2.32,2.34,125664.0
2010-07-07,2.335,2.345,2.305,2.315,149967.0
2010-07-08,2.34,2.39,2.34,2.39,173393.0
2010-07-09,2.39,2.43,2.385,2.43,142566.0
2010-07-12,2.425,2.425,2.39,2.39,60881.0
2010-07-13,2.405,2.415,2.38,2.38,93517.0
2010-07-14,2.395,2.405,2.365,2.375,78293.0
2010-07-15,2.41,2.41,2.355,2.355,156752.0
2010-07-16,2.375,2.42,2.375,2.41,181668.0
2010-07-19,2.4,2.42,2.37,2.41,127592.0
2010-07-20,2.41,2.42,2.4,2.415,158689.0
2010-07-21,2.415,2.415,2.38,2.4,74641.0
2010-07-22,2.395,2.415,2.395,2.4,76630.0
2010-07-23,2.425,2.435,2.405,2.405,212379.0
2010-07-26,2.435,2.49,2.43,2.485,193445.0
2010-07-27,2.54,2.58,2.52,2.54,204509.0
2010-07-28,2.53,2.545,2.51,2.545,120706.0
2010-07-29,2.545,2.56,2.54,2.56,120230.0
2010-07-30,2.535,2.56,2.525,2.56,159241.0
2010-08-02,2.565,2.6,2.565,2.58,158703.0
2010-08-03,2.605,2.68,2.605,2.65,196493.0
2010-08-04,2.65,2.65,2.625,2.625,115599.0
2010-08-05,2.635,2.675,2.635,2.65,164435.0
2010-08-06,2.63,2.655,2.61,2.65,104217.0
2010-08-09,2.63,2.665,2.625,2.635,159111.0
2010-08-10,2.64,2.655,2.605,2.605,152757.0
2010-08-11,2.605,2.62,2.585,2.59,205491.0
2010-08-12,2.585,2.605,2.55,2.575,215441.0
2010-08-13,2.575,2.595,2.545,2.595,152231.0
2010-08-16,2.565,2.595,2.545,2.585,80366.0
2010-08-17,2.655,2.655,2.625,2.655,104914.0
2010-08-18,2.67,2.675,2.635,2.655,125398.0
2010-08-19,2.655,2.67,2.63,2.63,104477.0
2010-08-20,2.62,2.625,2.55,2.55,173053.0
2010-08-23,2.545,2.58,2.535,2.565,320567.0
2010-08-24,2.565,2.6,2.52,2.58,171777.0
2010-08-25,2.57,2.575,2.54,2.545,114927.0
2010-08-26,2.56,2.565,2.535,2.56,143029.0
2010-08-27,2.545,2.575,2.545,2.56,62298.0
2010-08-30,2.59,2.665,2.59,2.655,108856.0
2010-08-31,2.65,2.65,2.605,2.645,126584.0
2010-09-01,2.635,2.68,2.635,2.68,284276.0
2010-09-02,2.685,2.71,2.68,2.685,152337.0
2010-09-03,2.685,2.74,2.685,2.71,228586.0
2010-09-06,2.745,2.795,2.745,2.795,279774.0
2010-09-07,2.795,2.805,2.775,2.795,192893.0
2010-09-08,2.79,2.8,2.74,2.745,218538.0
2010-09-09,2.77,2.785,2.755,2.765,183107.0
2010-09-10,2.805,2.81,2.785,2.805,153848.0
2010-09-13,2.82,2.83,2.785,2.785,116804.0
2010-09-14,2.805,2.825,2.77,2.815,175701.0
2010-09-15,2.825,2.84,2.81,2.835,136878.0
2010-09-16,2.86,2.865,2.84,2.84,267440.0
2010-09-17,2.855,2.855,2.81,2.82,135614.0
2010-09-20,2.815,2.825,2.8,2.81,100470.0
2010-09-21,2.81,2.835,2.81,2.81,147221.0
2010-09-22,2.815,2.83,2.78,2.79,114707.0
2010-09-23,2.78,2.79,2.765,2.775,141864.0
2010-09-24,2.765,2.785,2.74,2.77,89427.0
2010-09-27,2.795,2.825,2.795,2.825,154166.0
2010-09-28,2.82,2.89,2.82,2.875,272184.0
2010-09-29,2.88,2.895,2.83,2.83,153759.0
2010-09-30,2.83,2.835,2.77,2.79,210298.0
2010-10-01,2.795,2.84,2.795,2.82,188300.0
2010-10-04,2.845,2.845,2.795,2.8,49593.0
2010-10-05,2.8,2.845,2.775,2.83,103450.0
2010-10-06,2.84,2.88,2.84,2.88,112274.0
2010-10-07,2.865,2.875,2.86,2.865,94511.0
2010-10-08,2.86,2.865,2.84,2.84,44171.0
2010-10-11,2.855,2.855,2.84,2.855,75420.0
2010-10-12,2.855,2.88,2.85,2.87,186345.0
2010-10-13,2.88,2.915,2.87,2.88,120652.0
2010-10-14,2.88,2.955,2.88,2.95,206276.0
2010-10-15,2.91,2.935,2.895,2.925,112300.0
2010-10-18,2.925,2.925,2.855,2.86,126115.0
2010-10-19,2.885,2.92,2.875,2.91,137793.0
2010-10-20,2.88,2.9,2.845,2.865,116611.0
2010-10-21,2.895,2.91,2.84,2.875,141973.0
2010-10-22,2.885,2.92,2.875,2.91,105497.0
2010-10-25,2.92,2.975,2.905,2.96,235385.0
2010-10-26,2.955,2.975,2.935,2.975,107332.0
2010-10-27,2.975,2.985,2.905,2.945,146550.0
2010-10-28,2.94,2.975,2.9,2.975,176415.0
2010-10-29,2.97,3.01,2.94,3.01,193612.0
2010-11-01,3.025,3.05,3.005,3.025,147912.0
2010-11-02,3.015,3.05,3.01,3.03,67955.0
2010-11-03,3.04,3.045,3.005,3.015,67131.0
2010-11-04,3.025,3.035,3.005,3.025,99831.0
2010-11-05,3.025,3.095,3.01,3.025,180349.0
2010-11-08,3.03,3.09,3.03,3.045,140348.0
2010-11-09,3.06,3.06,3.02,3.025,121990.0
2010-11-10,3.025,3.03,2.975,2.99,108504.0
2010-11-11,2.995,3.015,2.985,2.99,141981.0
2010-11-12,2.97,2.97,2.88,2.905,180091.0
2010-11-15,2.895,2.935,2.88,2.9,148127.0
2010-11-16,2.895,2.94,2.86,2.87,176681.0
2010-11-17,2.85,2.905,2.81,2.875,163363.0
2010-11-18,2.875,2.895,2.855,2.855,112987.0
2010-11-19,2.875,2.875,2.82,2.825,102875.0
2010-11-22,2.83,2.86,2.805,2.83,132430.0
2010-11-23,2.825,2.84,2.76,2.765,128935.0
2010-11-24,2.755,2.82,2.745,2.82,205991.0
2010-11-25,2.82,2.855,2.81,2.84,100617.0
2010-11-26,2.83,2.83,2.78,2.78,116660.0
2010-11-29,2.765,2.765,2.63,2.65,382332.0
2010-11-30,2.645,2.67,2.59,2.59,322389.0
2010-12-01,2.595,2.65,2.595,2.63,243348.0
2010-12-02,2.655,2.735,2.655,2.715,295531.0
2010-12-03,2.73,2.735,2.67,2.69,188574.0
2010-12-06,2.735,2.77,2.725,2.76,150042.0
2010-12-07,2.745,2.78,2.735,2.765,145633.0
2010-12-08,2.765,2.77,2.735,2.745,143717.0
2010-12-09,2.765,2.78,2.725,2.765,194978.0
2010-12-10,2.77,2.795,2.765,2.765,95865.0
2010-12-13,2.76,2.76,2.735,2.735,144631.0
2010-12-14,2.765,2.785,2.735,2.76,77906.0
2010-12-15,2.76,2.805,2.76,2.805,80079.0
2010-12-16,2.8,2.8,2.76,2.8,294462.0
2010-12-17,2.795,2.81,2.785,2.81,118020.0
2010-12-20,2.805,2.805,2.77,2.77,116691.0
2010-12-21,2.8,2.815,2.8,2.8,51988.0
2010-12-22,2.8,2.835,2.8,2.825,85067.0
2010-12-23,2.825,2.85,2.825,2.84,124446.0
2010-12-24,2.845,2.875,2.835,2.855,73540.0
2010-12-29,2.855,2.86,2.825,2.855,54036.0
2010-12-30,2.865,2.88,2.855,2.86,47450.0
2010-12-31,2.84,2.88,2.84,2.875,46540.0
2011-01-04,2.855,2.895,2.82,2.88,170095.0
2011-01-05,2.89,2.895,2.855,2.875,91320.0
2011-01-06,2.88,2.885,2.865,2.88,65488.0
2011-01-07,2.865,2.895,2.865,2.885,65551.0
2011-01-10,2.865,2.895,2.865,2.88,46727.0
2011-01-11,2.88,2.895,2.875,2.88,129669.0
2011-01-12,2.88,2.9,2.875,2.895,172373.0
2011-01-13,2.91,2.92,2.9,2.915,70070.0
2011-01-14,2.915,2.935,2.91,2.93,103093.0
2011-01-17,2.94,2.95,2.925,2.925,84319.0
2011-01-18,2.925,2.945,2.92,2.94,53274.0
2011-01-19,2.95,3.005,2.94,3.0,122449.0
2011-01-20,3.01,3.025,2.995,3.01,151176.0
2011-01-21,3.01,3.015,2.975,3.0,128235.0
2011-01-24,2.995,3.02,2.935,3.015,112099.0
2011-01-25,3.04,3.05,3.025,3.035,178062.0
2011-01-27,3.03,3.035,2.96,3.01,154844.0
2011-01-28,3.01,3.01,2.945,2.955,176415.0
2011-01-31,2.955,2.96,2.94,2.955,132878.0
2011-02-01,2.955,2.965,2.935,2.945,299894.0
2011-02-02,2.955,2.955,2.89,2.895,182495.0
2011-02-03,2.88,2.88,2.835,2.855,242352.0
2011-02-04,2.87,2.96,2.87,2.95,185212.0
2011-02-07,2.955,2.97,2.94,2.955,111101.0
2011-02-08,2.955,2.96,2.91,2.92,125335.0
2011-02-09,2.92,2.93,2.875,2.88,218731.0
2011-02-10,2.885,2.9,2.875,2.885,337816.0
2011-02-11,2.885,2.9,2.875,2.875,185750.0
2011-02-14,2.88,2.89,2.875,2.88,288442.0
2011-02-15,2.885,2.905,2.88,2.88,188913.0
2011-02-16,2.89,2.895,2.88,2.88,124934.0
2011-02-17,2.92,2.93,2.895,2.92,142121.0
2011-02-18,2.92,2.935,2.92,2.93,98070.0
2011-02-21,2.93,2.94,2.91,2.92,214330.0
2011-02-22,2.91,2.92,2.87,2.885,181343.0
2011-02-23,2.875,2.895,2.86,2.875,178722.0
2011-02-24,2.86,2.865,2.83,2.85,249601.0
2011-02-25,2.83,2.83,2.785,2.785,267801.0
2011-02-28,2.78,2.78,2.755,2.775,145528.0
2011-03-01,2.77,2.825,2.77,2.8,251232.0
2011-03-02,2.825,2.905,2.81,2.87,361774.0
2011-03-03,2.835,2.895,2.82,2.875,208712.0
2011-03-04,2.915,2.93,2.86,2.88,180744.0
2011-03-07,2.875,2.875,2.815,2.83,139279.0
2011-03-08,2.8,2.81,2.79,2.79,185199.0
2011-03-09,2.85,2.85,2.785,2.79,207970.0
2011-03-10,2.795,2.825,2.725,2.74,229746.0
2011-03-11,2.725,2.795,2.71,2.735,215622.0
2011-03-14,2.715,2.755,2.685,2.72,273678.0
2011-03-15,2.72,2.725,2.68,2.705,228220.0
2011-03-16,2.65,2.725,2.65,2.72,392006.0
2011-03-17,2.75,2.755,2.67,2.68,298796.0
2011-03-18,2.71,2.795,2.675,2.79,221922.0
2011-03-21,2.8,2.82,2.76,2.815,163701.0
2011-03-22,2.83,2.845,2.815,2.825,180263.0
2011-03-23,2.84,2.85,2.78,2.81,92198.0
2011-03-24,2.845,2.845,2.8,2.815,137168.0
2011-03-25,2.84,2.84,2.785,2.825,211977.0
2011-03-28,2.81,2.855,2.81,2.845,132592.0
2011-03-29,2.81,2.87,2.805,2.85,160005.0
2011-03-30,2.875,2.89,2.855,2.885,147315.0
2011-03-31,2.865,2.9,2.865,2.885,86188.0
2011-04-01,2.885,2.885,2.85,2.86,108980.0
2011-04-04,2.845,2.88,2.84,2.875,142429.0
2011-04-05,2.86,2.88,2.825,2.85,100075.0
2011-04-06,2.855,2.87,2.8,2.83,228334.0
2011-04-07,2.87,2.87,2.81,2.835,117392.0
2011-04-08,2.855,2.88,2.825,2.88,179537.0
2011-04-11,2.93,2.935,2.855,2.855,130799.0
2011-04-12,2.915,2.915,2.825,2.83,92086.0
2011-04-13,2.845,2.875,2.81,2.82,138147.0
2011-04-14,2.89,2.89,2.82,2.85,80666.0
2011-04-15,2.825,2.83,2.785,2.785,97077.0
2011-04-18,2.85,2.85,2.815,2.825,102623.0
2011-04-19,2.82,2.82,2.755,2.76,112096.0
2011-04-20,2.79,2.88,2.785,2.865,154419.0
2011-04-21,2.92,2.92,2.875,2.89,174437.0
2011-04-27,2.905,2.905,2.815,2.82,109035.0
2011-04-28,2.82,2.83,2.785,2.795,100810.0
2011-04-29,2.875,2.875,2.795,2.825,211641.0
2011-05-02,2.825,2.835,2.77,2.795,171723.0
2011-05-03,2.795,2.83,2.785,2.795,118562.0
2011-05-04,2.81,2.81,2.765,2.78,102410.0
2011-05-05,2.77,2.78,2.765,2.77,182998.0
2011-05-06,2.77,2.795,2.755,2.77,143307.0
2011-05-09,2.79,2.825,2.78,2.795,84897.0
2011-05-10,2.82,2.825,2.755,2.755,86633.0
2011-05-11,2.825,2.83,2.77,2.83,123060.0
2011-05-12,2.83,2.83,2.785,2.785,82424.0
2011-05-13,2.8,2.83,2.8,2.83,86386.0
2011-05-16,2.815,2.82,2.775,2.79,91415.0
2011-05-17,2.77,2.825,2.77,2.825,56225.0
2011-05-18,2.795,2.865,2.78,2.865,158138.0
2011-05-19,2.885,2.885,2.82,2.83,121160.0
2011-05-20,2.83,2.84,2.795,2.82,85667.0
2011-05-23,2.82,2.82,2.78,2.79,86124.0
2011-05-24,2.785,2.785,2.755,2.775,104226.0
2011-05-25,2.78,2.795,2.755,2.775,97437.0
2011-05-26,2.77,2.795,2.77,2.795,101355.0
2011-05-27,2.765,2.825,2.765,2.805,78142.0
2011-05-30,2.775,2.8,2.775,2.775,53638.0
2011-05-31,2.805,2.81,2.78,2.81,67846.0
2011-06-01,2.785,2.81,2.78,2.81,69762.0
2011-06-02,2.78,2.785,2.725,2.725,113571.0
2011-06-03,2.725,2.75,2.71,2.74,165401.0
2011-06-06,2.735,2.81,2.71,2.715,114895.0
2011-06-07,2.71,2.72,2.695,2.71,92387.0
2011-06-08,2.705,2.705,2.635,2.68,143654.0
2011-06-09,2.65,2.7,2.605,2.695,170126.0
2011-06-10,2.665,2.695,2.665,2.695,56377.0
2011-06-14,2.685,2.72,2.68,2.705,101087.0
2011-06-15,2.795,2.795,2.69,2.695,75795.0
2011-06-16,2.685,2.71,2.66,2.665,191572.0
2011-06-17,2.765,2.765,2.665,2.675,109524.0
2011-06-20,2.705,2.725,2.65,2.65,79621.0
2011-06-21,2.68,2.68,2.65,2.665,109224.0
2011-06-22,2.68,2.735,2.665,2.665,131826.0
2011-06-23,2.67,2.705,2.64,2.64,176534.0
2011-06-24,2.655,2.69,2.635,2.65,193619.0
2011-06-27,2.675,2.675,2.61,2.63,116173.0
2011-06-28,2.68,2.68,2.645,2.665,61920.0
2011-06-29,2.695,2.705,2.665,2.695,92586.0
2011-06-30,2.715,2.74,2.69,2.74,134449.0
2011-07-01,2.75,2.775,2.65,2.655,135470.0
2011-07-04,2.695,2.705,2.665,2.665,95583.0
2011-07-05,2.68,2.68,2.59,2.605,147227.0
2011-07-06,2.625,2.66,2.6,2.635,106368.0
2011-07-07,2.66,2.66,2.605,2.645,72236.0
2011-07-08,2.665,2.705,2.65,2.7,101594.0
2011-07-11,2.69,2.705,2.665,2.69,124259.0
2011-07-12,2.69,2.69,2.62,2.62,157667.0
2011-07-13,2.615,2.62,2.59,2.605,158061.0
2011-07-14,2.615,2.615,2.575,2.6,145683.0
2011-07-15,2.57,2.585,2.56,2.575,93903.0
2011-07-18,2.56,2.57,2.505,2.54,85441.0
2011-07-19,2.53,2.53,2.485,2.5,100475.0
2011-07-20,2.5,2.595,2.5,2.565,192747.0
2011-07-21,2.585,2.63,2.575,2.59,148037.0
2011-07-22,2.665,2.665,2.63,2.645,145913.0
2011-07-25,2.62,2.635,2.585,2.585,90985.0
2011-07-26,2.62,2.635,2.57,2.605,156674.0
2011-07-27,2.6,2.615,2.56,2.56,100074.0
2011-07-28,2.565,2.605,2.505,2.555,240962.0
2011-07-29,2.57,2.61,2.525,2.555,271560.0
2011-08-01,2.56,2.62,2.555,2.59,191701.0
2011-08-02,2.61,2.61,2.525,2.56,284013.0
2011-08-03,2.53,2.53,2.5,2.5,177986.0
2011-08-04,2.52,2.525,2.445,2.455,269433.0
2011-08-05,2.41,2.43,2.335,2.43,295781.0
2011-08-08,2.41,2.41,2.34,2.355,428623.0
2011-08-09,2.265,2.305,2.165,2.265,646835.0
2011-08-10,2.32,2.38,2.295,2.295,318647.0
2011-08-11,2.295,2.31,2.26,2.275,342377.0
2011-08-12,2.32,2.4,2.305,2.355,242758.0
2011-08-15,2.41,2.425,2.355,2.38,202690.0
2011-08-16,2.41,2.43,2.385,2.39,243792.0
2011-08-17,2.385,2.415,2.385,2.395,494688.0
2011-08-18,2.41,2.415,2.385,2.385,271042.0
2011-08-19,2.365,2.395,2.315,2.32,254857.0
2011-08-22,2.32,2.38,2.31,2.325,366714.0
2011-08-23,2.385,2.405,2.325,2.355,297748.0
2011-08-24,2.445,2.445,2.385,2.4,163558.0
2011-08-25,2.435,2.495,2.405,2.425,226103.0
2011-08-26,2.425,2.48,2.385,2.385,111481.0
2011-08-29,2.4,2.425,2.37,2.375,161457.0
2011-08-30,2.375,2.4,2.37,2.38,101203.0
2011-08-31,2.38,2.39,2.35,2.39,201970.0
2011-09-01,2.405,2.45,2.395,2.445,218829.0
2011-09-02,2.42,2.445,2.375,2.395,179731.0
2011-09-05,2.355,2.38,2.315,2.33,238301.0
2011-09-06,2.28,2.28,2.24,2.27,228777.0
2011-09-07,2.26,2.32,2.26,2.32,153761.0
2011-09-08,2.335,2.38,2.315,2.335,119822.0
2011-09-09,2.305,2.36,2.3,2.355,269609.0
2011-09-12,2.34,2.345,2.305,2.335,242984.0
2011-09-13,2.34,2.35,2.325,2.345,572588.0
2011-09-14,2.34,2.36,2.315,2.33,499016.0
2011-09-15,2.35,2.36,2.3,2.36,616422.0
2011-09-16,2.385,2.475,2.36,2.395,411968.0
2011-09-19,2.37,2.39,2.34,2.345,330562.0
2011-09-20,2.325,2.36,2.32,2.33,135704.0
2011-09-21,2.365,2.365,2.32,2.345,277826.0
2011-09-22,2.31,2.335,2.3,2.32,229257.0
2011-09-23,2.27,2.29,2.235,2.235,335467.0
2011-09-26,2.265,2.275,2.205,2.225,169392.0
2011-09-27,2.26,2.315,2.245,2.305,170929.0
2011-09-28,2.32,2.37,2.32,2.35,188755.0
2011-09-29,2.3,2.355,2.3,2.335,139728.0
2011-09-30,2.33,2.335,2.29,2.3,89931.0
2011-10-03,2.255,2.315,2.225,2.23,162604.0
2011-10-04,2.225,2.265,2.205,2.25,103368.0
2011-10-05,2.27,2.32,2.235,2.32,141206.0
2011-10-06,2.32,2.39,2.305,2.39,103462.0
2011-10-07,2.32,2.435,2.305,2.405,137346.0
2011-10-10,2.37,2.45,2.34,2.39,85444.0
2011-10-11,2.415,2.485,2.415,2.465,86606.0
2011-10-12,2.445,2.46,2.425,2.45,43931.0
2011-10-13,2.46,2.475,2.425,2.465,84007.0
2011-10-14,2.45,2.465,2.435,2.45,46421.0
2011-10-17,2.465,2.495,2.455,2.465,60917.0
2011-10-18,2.45,2.46,2.43,2.45,86561.0
2011-10-19,2.465,2.47,2.44,2.46,82921.0
2011-10-20,2.46,2.465,2.42,2.435,145298.0
2011-10-21,2.45,2.45,2.41,2.425,59918.0
2011-10-24,2.465,2.47,2.415,2.465,119582.0
2011-10-25,2.45,2.45,2.405,2.405,63197.0
2011-10-26,2.385,2.425,2.335,2.405,164741.0
2011-10-27,2.355,2.46,2.355,2.45,98110.0
2011-10-28,2.47,2.535,2.47,2.52,317363.0
2011-10-31,2.515,2.54,2.51,2.515,222388.0
2011-11-01,2.49,2.53,2.475,2.48,111615.0
2011-11-02,2.48,2.505,2.445,2.49,213878.0
2011-11-03,2.52,2.52,2.48,2.495,101392.0
2011-11-04,2.515,2.57,2.515,2.54,156272.0
2011-11-07,2.54,2.55,2.515,2.53,85716.0
2011-11-08,2.53,2.545,2.525,2.545,133927.0
2011-11-09,2.56,2.595,2.545,2.58,161381.0
2011-11-10,2.47,2.57,2.47,2.55,125621.0
2011-11-11,2.56,2.58,2.515,2.56,112017.0
2011-11-14,2.595,2.615,2.54,2.58,122248.0
2011-11-15,2.58,2.585,2.505,2.535,213169.0
2011-11-16,2.515,2.54,2.505,2.52,82684.0
2011-11-17,2.515,2.535,2.495,2.535,64441.0
2011-11-18,2.495,2.505,2.445,2.46,115159.0
2011-11-21,2.48,2.485,2.43,2.45,96597.0
2011-11-22,2.415,2.435,2.39,2.42,79054.0
2011-11-23,2.405,2.415,2.37,2.37,127587.0
2011-11-24,2.37,2.39,2.35,2.37,101232.0
2011-11-25,2.355,2.39,2.335,2.39,89634.0
2011-11-28,2.37,2.415,2.345,2.41,133120.0
2011-11-29,2.395,2.405,2.33,2.38,240312.0
2011-11-30,2.38,2.395,2.35,2.35,177336.0
2011-12-01,2.415,2.43,2.33,2.36,322318.0
2011-12-02,2.37,2.435,2.365,2.385,150245.0
2011-12-05,2.395,2.415,2.375,2.415,199259.0
2011-12-06,2.415,2.46,2.405,2.415,99490.0
2011-12-07,2.445,2.445,2.37,2.385,88603.0
2011-12-08,2.4,2.42,2.37,2.37,124171.0
2011-12-09,2.355,2.36,2.325,2.35,173623.0
2011-12-12,2.37,2.37,2.35,2.36,69808.0
2011-12-13,2.36,2.36,2.33,2.335,144404.0
2011-12-14,2.335,2.355,2.32,2.34,93095.0
2011-12-15,2.34,2.34,2.315,2.335,246213.0
2011-12-16,2.34,2.4,2.335,2.345,246898.0
2011-12-19,2.335,2.345,2.28,2.3,212936.0
2011-12-20,2.295,2.315,2.28,2.305,98145.0
2011-12-21,2.32,2.345,2.31,2.32,157105.0
2011-12-22,2.29,2.29,2.24,2.25,215667.0
2011-12-23,2.33,2.335,2.27,2.3,60001.0
2011-12-28,2.315,2.345,2.285,2.3,44452.0
2011-12-29,2.3,2.3,2.26,2.26,73137.0
2011-12-30,2.265,2.29,2.255,2.27,63598.0
2012-01-03,2.285,2.325,2.285,2.325,48135.0
2012-01-04,2.35,2.405,2.34,2.345,147085.0
2012-01-05,2.32,2.38,2.32,2.37,81238.0
2012-01-06,2.35,2.37,2.33,2.33,81224.0
2012-01-09,2.32,2.33,2.29,2.29,124100.0
2012-01-10,2.29,2.34,2.29,2.325,64949.0
2012-01-11,2.335,2.37,2.335,2.355,70263.0
2012-01-12,2.35,2.39,2.35,2.385,76143.0
2012-01-13,2.395,2.395,2.355,2.38,53865.0
2012-01-16,2.4,2.4,2.35,2.35,99292.0
2012-01-17,2.365,2.405,2.35,2.405,92580.0
2012-01-18,2.38,2.42,2.37,2.405,161915.0
2012-01-19,2.405,2.415,2.39,2.4,105543.0
2012-01-20,2.425,2.425,2.365,2.365,136668.0
2012-01-23,2.415,2.415,2.37,2.37,74813.0
2012-01-24,2.415,2.43,2.355,2.355,179697.0
2012-01-25,2.405,2.425,2.38,2.405,234812.0
2012-01-27,2.41,2.415,2.39,2.415,163744.0
2012-01-30,2.415,2.415,2.405,2.415,182819.0
2012-01-31,2.415,2.45,2.415,2.425,235660.0
2012-02-01,2.42,2.43,2.405,2.415,221366.0
2012-02-02,2.445,2.455,2.425,2.445,187016.0
2012-02-03,2.435,2.495,2.435,2.47,172671.0
2012-02-06,2.51,2.53,2.49,2.5,186161.0
2012-02-07,2.505,2.52,2.485,2.49,137888.0
2012-02-08,2.515,2.52,2.49,2.51,163557.0
2012-02-09,2.52,2.545,2.515,2.535,164019.0
2012-02-10,2.545,2.545,2.495,2.495,156653.0
2012-02-13,2.505,2.525,2.495,2.515,223619.0
2012-02-14,2.53,2.53,2.47,2.495,323254.0
2012-02-15,2.49,2.51,2.45,2.46,162492.0
2012-02-16,2.45,2.465,2.425,2.445,254873.0
2012-02-17,2.44,2.465,2.43,2.465,165530.0
2012-02-20,2.495,2.505,2.485,2.505,160414.0
2012-02-21,2.51,2.54,2.505,2.54,165122.0
2012-02-22,2.54,2.54,2.505,2.52,120838.0
2012-02-23,2.53,2.54,2.52,2.535,56455.0
2012-02-24,2.54,2.54,2.52,2.53,111271.0
2012-02-27,2.53,2.54,2.51,2.51,109846.0
2012-02-28,2.51,2.525,2.51,2.52,85520.0
2012-02-29,2.53,2.54,2.505,2.53,226399.0
2012-03-01,2.53,2.54,2.52,2.54,187574.0
2012-03-02,2.54,2.56,2.53,2.56,176626.0
2012-03-05,2.56,2.605,2.56,2.605,216964.0
2012-03-06,2.61,2.61,2.58,2.58,160750.0
2012-03-07,2.54,2.54,2.525,2.535,100277.0
2012-03-08,2.56,2.61,2.53,2.61,215662.0
2012-03-09,2.615,2.615,2.585,2.6,92915.0
2012-03-12,2.605,2.615,2.545,2.55,114944.0
2012-03-13,2.55,2.595,2.55,2.59,122113.0
2012-03-14,2.605,2.625,2.59,2.615,149761.0
2012-03-15,2.625,2.625,2.605,2.615,141324.0
2012-03-16,2.615,2.66,2.61,2.64,215748.0
2012-03-19,2.66,2.66,2.63,2.655,180172.0
2012-03-20,2.66,2.66,2.635,2.645,142295.0
2012-03-21,2.645,2.66,2.62,2.66,162577.0
2012-03-22,2.66,2.68,2.65,2.68,189240.0
2012-03-23,2.67,2.725,2.665,2.725,218333.0
2012-03-26,2.73,2.745,2.71,2.73,82163.0
2012-03-27,2.73,2.745,2.72,2.745,93548.0
2012-03-28,2.745,2.8,2.745,2.8,160594.0
2012-03-29,2.785,2.815,2.785,2.81,184866.0
2012-03-30,2.8,2.815,2.8,2.81,234064.0
2012-04-02,2.815,2.835,2.81,2.82,162661.0
2012-04-03,2.82,2.84,2.815,2.835,217085.0
2012-04-04,2.825,2.845,2.81,2.83,111613.0
2012-04-05,2.82,2.85,2.82,2.85,116377.0
2012-04-10,2.835,2.85,2.835,2.85,85075.0
2012-04-11,2.85,2.85,2.82,2.83,109598.0
2012-04-12,2.82,2.85,2.81,2.85,127759.0
2012-04-13,2.85,2.85,2.835,2.85,102166.0
2012-04-16,2.835,2.865,2.835,2.85,70807.0
2012-04-17,2.835,2.85,2.83,2.835,84218.0
2012-04-18,2.84,2.87,2.835,2.855,109939.0
2012-04-19,2.885,2.905,2.875,2.89,149553.0
2012-04-20,2.885,2.89,2.875,2.885,59729.0
2012-04-23,2.89,2.9,2.87,2.87,65155.0
2012-04-24,2.87,2.905,2.865,2.885,78956.0
2012-04-26,2.895,2.895,2.875,2.885,134126.0
2012-04-27,2.875,2.89,2.875,2.885,158540.0
2012-04-30,2.885,2.895,2.885,2.895,159467.0
2012-05-01,2.895,2.95,2.885,2.945,284562.0
2012-05-02,2.97,3.025,2.945,2.96,302485.0
2012-05-03,2.96,2.99,2.94,2.97,90542.0
2012-05-04,2.94,2.96,2.915,2.925,88297.0
2012-05-07,2.895,2.91,2.845,2.845,161888.0
2012-05-08,2.85,2.88,2.845,2.88,82358.0
2012-05-09,2.855,2.865,2.81,2.815,93853.0
2012-05-10,2.81,2.84,2.81,2.84,87886.0
2012-05-11,2.83,2.88,2.83,2.865,75701.0
2012-05-14,2.87,2.88,2.835,2.87,81861.0
2012-05-15,2.86,2.875,2.845,2.865,115663.0
2012-05-16,2.86,2.865,2.81,2.835,164574.0
2012-05-17,2.82,2.84,2.805,2.815,139822.0
2012-05-18,2.735,2.79,2.695,2.735,220948.0
2012-05-21,2.735,2.755,2.72,2.755,167959.0
2012-05-22,2.73,2.84,2.725,2.84,108766.0
2012-05-23,2.84,2.865,2.81,2.83,130954.0
2012-05-24,2.8,2.83,2.78,2.785,55882.0
2012-05-25,2.785,2.81,2.77,2.775,71870.0
2012-05-28,2.765,2.775,2.765,2.765,45055.0
2012-05-29,2.765,2.775,2.755,2.77,85453.0
2012-05-30,2.75,2.795,2.7,2.79,170154.0
2012-05-31,2.75,2.82,2.75,2.8,167947.0
2012-06-01,2.795,2.81,2.76,2.8,135110.0
2012-06-04,2.76,2.79,2.725,2.755,151593.0
2012-06-05,2.84,2.925,2.81,2.83,232263.0
2012-06-06,2.865,2.9,2.81,2.835,161382.0
2012-06-07,2.86,2.885,2.83,2.865,78458.0
2012-06-08,2.865,2.885,2.865,2.885,158770.0
2012-06-12,2.885,2.905,2.875,2.89,137779.0
2012-06-13,2.87,2.9,2.865,2.875,89837.0
2012-06-14,2.86,2.895,2.82,2.85,99018.0
2012-06-15,2.85,2.875,2.795,2.83,272783.0
2012-06-18,2.87,2.885,2.87,2.885,107545.0
2012-06-19,2.85,2.885,2.85,2.865,77317.0
2012-06-20,2.875,2.89,2.865,2.885,123663.0
2012-06-21,2.885,2.885,2.875,2.885,371627.0
2012-06-22,2.845,2.885,2.84,2.85,80249.0
2012-06-25,2.84,2.845,2.795,2.82,108364.0
2012-06-26,2.81,2.875,2.8,2.825,124603.0
2012-06-27,2.81,2.845,2.8,2.845,40450.0
2012-06-28,2.845,2.875,2.845,2.875,10467.0
2012-06-29,2.875,2.945,2.85,2.94,206740.0
2012-07-02,2.99,3.035,2.95,2.96,151305.0
2012-07-03,2.95,3.01,2.945,2.97,118854.0
2012-07-04,2.98,2.995,2.965,2.985,107160.0
2012-07-05,2.99,3.03,2.985,3.03,88942.0
2012-07-06,3.025,3.04,2.97,2.97,124866.0
2012-07-09,2.945,3.0,2.945,2.99,71450.0
2012-07-10,3.005,3.05,2.98,2.985,124991.0
2012-07-11,2.96,3.02,2.96,3.015,78159.0
2012-07-12,3.01,3.015,2.96,2.97,107669.0
2012-07-13,2.94,2.98,2.91,2.91,244563.0
2012-07-16,2.925,2.97,2.91,2.925,129895.0
2012-07-17,2.92,2.99,2.92,2.98,125177.0
2012-07-18,2.99,2.99,2.97,2.98,78735.0
2012-07-19,2.99,3.035,2.99,3.035,157493.0
2012-07-20,3.035,3.15,3.03,3.14,234198.0
2012-07-23,3.11,3.12,3.055,3.06,250517.0
2012-07-24,3.07,3.07,3.0,3.0,138377.0
2012-07-25,2.99,3.035,2.98,2.99,113308.0
2012-07-26,3.005,3.11,3.0,3.025,382063.0
2012-07-27,3.06,3.06,2.885,2.89,1011363.0
2012-07-30,2.935,3.005,2.915,3.005,699390.0
2012-07-31,3.085,3.095,3.025,3.095,464298.0
2012-08-01,3.115,3.12,3.08,3.115,194808.0
2012-08-02,3.12,3.12,3.085,3.09,199990.0
2012-08-03,3.09,3.095,3.035,3.035,253860.0
2012-08-06,3.1,3.105,3.06,3.075,125963.0
2012-08-07,3.085,3.115,3.075,3.115,229329.0
2012-08-08,3.12,3.165,3.12,3.155,15363.0
2012-08-09,3.16,3.185,3.155,3.185,120603.0
2012-08-10,3.195,3.23,3.19,3.23,73957.0
2012-08-13,3.235,3.265,3.19,3.23,306966.0
2012-08-14,3.245,3.255,3.175,3.245,45747.0
2012-08-15,3.25,3.275,3.24,3.265,131468.0
2012-08-16,3.265,3.295,3.255,3.295,325634.0
2012-08-17,3.29,3.295,3.245,3.295,20215.0
2012-08-20,3.295,3.31,3.28,3.3,14255.0
2012-08-21,3.295,3.3,3.265,3.275,27161.0
2012-08-22,3.28,3.295,3.27,3.295,20306.0
2012-08-23,3.295,3.32,3.285,3.32,22426.0
2012-08-24,3.315,3.315,3.255,3.3,51775.0
2012-08-27,3.295,3.325,3.28,3.305,25814.0
2012-08-28,3.33,3.335,3.295,3.31,49534.0
2012-08-29,3.31,3.355,3.295,3.355,66412.0
2012-08-30,3.345,3.345,3.28,3.285,13998.0
2012-08-31,3.305,3.31,3.275,3.29,26739.0
2012-09-03,3.3,3.35,3.265,3.35,68449.0
2012-09-04,3.345,3.345,3.315,3.335,218412.0
2012-09-05,3.315,3.33,3.275,3.305,7835.0
2012-09-06,3.345,3.395,3.335,3.39,120103.0
2012-09-07,3.39,3.405,3.335,3.345,82774.0
2012-09-10,3.365,3.37,3.295,3.33,204928.0
2012-09-11,3.33,3.39,3.33,3.38,247829.0
2012-09-12,3.38,3.405,3.35,3.37,125199.0
2012-09-13,3.39,3.39,3.34,3.345,130636.0
2012-09-14,3.275,3.315,3.27,3.315,315009.0
2012-09-17,3.33,3.33,3.29,3.3,188858.0
2012-09-18,3.315,3.32,3.295,3.295,133553.0
2012-09-19,3.305,3.31,3.28,3.295,196918.0
2012-09-20,3.295,3.32,3.28,3.28,501425.0
2012-09-21,3.28,3.3,3.25,3.25,338408.0
2012-09-24,3.23,3.235,3.18,3.215,181362.0
2012-09-25,3.205,3.235,3.17,3.175,253169.0
2012-09-26,3.165,3.165,3.105,3.12,315905.0
2012-09-27,3.105,3.16,3.07,3.16,310517.0
2012-09-28,3.19,3.19,3.12,3.165,384073.0
2012-10-01,3.14,3.185,3.135,3.145,40791.0
2012-10-02,3.145,3.19,3.145,3.165,346711.0
2012-10-03,3.18,3.195,3.18,3.19,296216.0
2012-10-04,3.195,3.225,3.195,3.225,408423.0
2012-10-05,3.23,3.27,3.205,3.215,162264.0
2012-10-08,3.22,3.24,3.21,3.235,165374.0
2012-10-09,3.21,3.265,3.21,3.25,104967.0
2012-10-10,3.21,3.235,3.195,3.205,121593.0
2012-10-11,3.19,3.22,3.19,3.195,199710.0
2012-10-12,3.215,3.235,3.195,3.235,193440.0
2012-10-15,3.235,3.235,3.195,3.195,128309.0
2012-10-16,3.2,3.23,3.195,3.205,134908.0
2012-10-17,3.215,3.23,3.2,3.225,93796.0
2012-10-18,3.24,3.245,3.195,3.2,120796.0
2012-10-19,3.195,3.24,3.17,3.24,227048.0
2012-10-22,3.225,3.255,3.19,3.23,135299.0
2012-10-23,3.25,3.25,3.205,3.22,76349.0
2012-10-24,3.215,3.225,3.2,3.2,115701.0
2012-10-25,3.23,3.24,3.195,3.215,218817.0
2012-10-26,3.225,3.23,3.18,3.195,101151.0
2012-10-29,3.185,3.23,3.185,3.205,131256.0
2012-10-30,3.215,3.24,3.18,3.24,129085.0
2012-10-31,3.245,3.245,3.23,3.23,152564.0
2012-11-01,3.2,3.24,3.2,3.225,270934.0
2012-11-02,3.225,3.225,3.145,3.18,462992.0
2012-11-05,3.165,3.175,3.125,3.13,256691.0
2012-11-06,3.09,3.165,3.09,3.15,179874.0
2012-11-07,3.14,3.155,3.09,3.12,163677.0
2012-11-08,3.1,3.115,3.1,3.115,114876.0
2012-11-09,3.095,3.12,3.095,3.12,72561.0
2012-11-12,3.1,3.165,3.1,3.12,185792.0
2012-11-13,3.1,3.135,3.1,3.12,281420.0
2012-11-14,3.12,3.13,3.105,3.11,151270.0
2012-11-15,3.085,3.12,3.085,3.11,251317.0
2012-11-16,3.105,3.15,3.095,3.095,115127.0
2012-11-19,3.095,3.12,3.095,3.12,75838.0
2012-11-20,3.12,3.145,3.11,3.14,145588.0
2012-11-21,3.12,3.145,3.12,3.13,106509.0
2012-11-22,3.125,3.145,3.105,3.115,131529.0
2012-11-23,3.12,3.135,3.105,3.13,99606.0
2012-11-26,3.14,3.145,3.13,3.145,84371.0
2012-11-27,3.145,3.17,3.14,3.16,113545.0
2012-11-28,3.18,3.18,3.13,3.145,177860.0
2012-11-29,3.165,3.215,3.145,3.215,94793.0
2012-11-30,3.235,3.235,3.2,3.215,143138.0
2012-12-03,3.22,3.235,3.215,3.23,97461.0
2012-12-04,3.235,3.235,3.195,3.2,116776.0
2012-12-05,3.23,3.265,3.2,3.235,180988.0
2012-12-06,3.215,3.23,3.195,3.195,106509.0
2012-12-07,3.195,3.23,3.195,3.23,132181.0
2012-12-10,3.235,3.25,3.22,3.22,122399.0
2012-12-11,3.235,3.24,3.22,3.24,149794.0
2012-12-12,3.225,3.3,3.225,3.275,291323.0
2012-12-13,3.28,3.31,3.275,3.3,288261.0
2012-12-14,3.3,3.31,3.275,3.275,187143.0
2012-12-17,3.3,3.315,3.245,3.245,248737.0
2012-12-18,3.27,3.28,3.265,3.275,6829.0
2012-12-19,3.295,3.315,3.28,3.3,161176.0
2012-12-20,3.315,3.315,3.28,3.29,459964.0
2012-12-21,3.31,3.315,3.28,3.28,154684.0
2012-12-24,3.28,3.315,3.28,3.285,44009.0
2012-12-27,3.285,3.315,3.285,3.295,80425.0
2012-12-28,3.315,3.345,3.3,3.32,124531.0
2012-12-31,3.315,3.35,3.315,3.33,79616.0
2013-01-02,3.37,3.375,3.32,3.32,208473.0
2013-01-03,3.335,3.34,3.195,3.205,585919.0
2013-01-04,3.21,3.23,3.18,3.21,15030.0
2013-01-07,3.23,3.26,3.2,3.2,333400.0
2013-01-08,3.195,3.24,3.175,3.18,309353.0
2013-01-09,3.18,3.24,3.18,3.18,543146.0
2013-01-10,3.185,3.205,3.18,3.18,33602.0
2013-01-11,3.195,3.235,3.19,3.215,261908.0
2013-01-14,3.235,3.26,3.23,3.23,356907.0
2013-01-15,3.23,3.245,3.225,3.23,292587.0
2013-01-16,3.23,3.245,3.22,3.23,256679.0
2013-01-17,3.235,3.26,3.23,3.24,281256.0
2013-01-18,3.255,3.295,3.23,3.28,324026.0
2013-01-21,3.3,3.315,3.23,3.23,276626.0
2013-01-22,3.235,3.255,3.17,3.175,735413.0
2013-01-23,3.165,3.18,3.145,3.145,1376345.0
2013-01-24,3.15,3.175,3.13,3.145,527147.0
2013-01-25,3.165,3.18,3.155,3.155,416815.0
2013-01-29,3.165,3.18,3.16,3.165,518556.0
2013-01-30,3.17,3.21,3.17,3.18,415855.0
2013-01-31,3.205,3.225,3.205,3.215,622906.0
2013-02-01,3.21,3.215,3.165,3.17,913886.0
2013-02-04,3.17,3.195,3.15,3.16,646928.0
2013-02-05,3.135,3.14,3.025,3.03,1737621.0
2013-02-06,3.05,3.095,3.05,3.06,718562.0
2013-02-07,3.065,3.075,3.055,3.06,558316.0
2013-02-08,3.06,3.08,3.06,3.075,428210.0
2013-02-11,3.08,3.085,3.065,3.085,376868.0
2013-02-12,3.085,3.115,3.06,3.105,672601.0
2013-02-13,3.115,3.12,3.07,3.07,1071806.0
2013-02-14,3.115,3.115,3.08,3.085,746773.0
2013-02-15,3.09,3.095,3.055,3.06,646820.0
2013-02-18,3.055,3.1,3.055,3.08,645746.0
2013-02-19,3.08,3.09,3.045,3.055,651880.0
2013-02-20,3.045,3.05,2.955,3.01,1058165.0
2013-02-21,3.02,3.035,2.935,2.95,613195.0
2013-02-22,2.95,3.06,2.935,2.99,396794.0
2013-02-25,2.985,3.035,2.985,3.035,221611.0
2013-02-26,3.045,3.045,2.97,2.98,218412.0
2013-02-27,2.985,3.0,2.97,2.975,137641.0
2013-02-28,3.025,3.04,2.99,3.04,276813.0
2013-03-01,3.035,3.035,2.965,2.98,240723.0
2013-03-04,2.975,3.0,2.955,2.975,261932.0
2013-03-05,2.995,3.035,2.98,3.035,295028.0
2013-03-06,3.02,3.03,2.985,3.01,242233.0
2013-03-07,2.99,3.0,2.965,2.965,341811.0
2013-03-08,2.97,2.99,2.955,2.99,218289.0
2013-03-11,2.98,2.99,2.955,2.965,194622.0
2013-03-12,2.965,3.01,2.94,2.94,389404.0
2013-03-13,2.96,2.965,2.92,2.925,223087.0
2013-03-14,2.945,2.945,2.895,2.91,542648.0
2013-03-15,2.93,2.99,2.93,2.99,730870.0
2013-03-18,2.955,2.965,2.915,2.935,241455.0
2013-03-19,2.97,3.005,2.97,3.0,355524.0
2013-03-20,2.995,3.0,2.935,2.955,443323.0
2013-03-21,2.995,2.995,2.955,2.975,625976.0
2013-03-22,2.97,2.98,2.935,2.955,237744.0
2013-03-25,2.97,2.975,2.94,2.955,159009.0
2013-03-26,2.945,2.965,2.945,2.965,98151.0
2013-03-27,2.95,2.99,2.93,2.99,270244.0
2013-03-28,2.95,2.985,2.94,2.965,212890.0
2013-04-02,2.97,2.99,2.94,2.95,143412.0
2013-04-03,2.95,2.965,2.92,2.92,387563.0
2013-04-04,2.92,2.94,2.905,2.925,223889.0
2013-04-05,2.925,2.955,2.895,2.94,271834.0
2013-04-08,2.92,3.005,2.91,2.965,455838.0
2013-04-09,2.97,2.99,2.935,2.94,203256.0
2013-04-10,2.955,3.01,2.95,3.01,417392.0
2013-04-11,3.02,3.065,3.015,3.03,400803.0
2013-04-12,3.05,3.075,3.04,3.065,299346.0
2013-04-15,3.065,3.065,3.015,3.035,209259.0
2013-04-16,3.045,3.055,3.01,3.025,217463.0
2013-04-17,3.06,3.085,3.04,3.06,370238.0
2013-04-18,3.07,3.075,2.975,2.98,339732.0
2013-04-19,3.01,3.035,2.955,2.96,294007.0
2013-04-22,2.97,3.05,2.97,3.01,232730.0
2013-04-23,3.035,3.09,3.0,3.0,187881.0
2013-04-24,3.035,3.05,3.005,3.015,280239.0
2013-04-26,3.015,3.02,2.99,3.0,318284.0
2013-04-29,3.01,3.04,3.005,3.01,357801.0
2013-04-30,3.02,3.035,3.005,3.01,226784.0
2013-05-01,3.01,3.015,2.97,2.99,154777.0
2013-05-02,2.99,2.995,2.93,2.935,490484.0
2013-05-03,2.95,2.99,2.935,2.99,146206.0
2013-05-06,2.99,3.01,2.99,3.005,208527.0
2013-05-07,2.99,3.01,2.98,3.01,231210.0
2013-05-08,3.0,3.04,3.0,3.035,341912.0
2013-05-09,3.035,3.115,3.03,3.095,407813.0
2013-05-10,3.1,3.16,3.085,3.155,281234.0
2013-05-13,3.155,3.18,3.13,3.145,276959.0
2013-05-14,3.12,3.17,3.11,3.15,22850.0
2013-05-15,3.16,3.2,3.14,3.165,22869.0
2013-05-16,3.135,3.155,3.06,3.08,61468.0
2013-05-17,3.065,3.065,3.015,3.03,23869.0
2013-05-20,3.03,3.06,3.025,3.035,28377.0
2013-05-21,3.035,3.07,3.035,3.035,76843.0
2013-05-22,3.055,3.085,3.035,3.05,114866.0
2013-05-23,3.05,3.05,2.99,3.0,9502.0
2013-05-24,3.01,3.02,2.955,2.965,18530.0
2013-05-27,2.96,2.96,2.9,2.925,33997.0
2013-05-28,2.915,2.975,2.915,2.97,10487.0
2013-05-29,2.975,2.99,2.925,2.925,38796.0
2013-05-30,2.935,2.94,2.87,2.89,360675.0
2013-05-31,2.89,2.915,2.89,2.89,164238.0
2013-06-03,2.89,2.895,2.825,2.83,39767.0
2013-06-04,2.825,2.83,2.735,2.775,49411.0
2013-06-05,2.745,2.77,2.725,2.73,47706.0
2013-06-06,2.705,2.77,2.67,2.755,41820.0
2013-06-07,2.755,2.755,2.665,2.715,90380.0
2013-06-11,2.715,2.735,2.68,2.715,11591.0
2013-06-12,2.695,2.695,2.625,2.635,170080.0
2013-06-13,2.63,2.63,2.54,2.54,49200.0
2013-06-14,2.55,2.61,2.55,2.595,23159.0
2013-06-17,2.585,2.63,2.57,2.63,2115.0
2013-06-18,2.605,2.605,2.555,2.555,10454.0
2013-06-19,2.56,2.635,2.56,2.635,16135.0
2013-06-20,2.6,2.615,2.545,2.545,82688.0
2013-06-21,2.465,2.505,2.35,2.48,670917.0
2013-06-24,2.495,2.505,2.375,2.415,348114.0
2013-06-25,2.395,2.48,2.31,2.465,28054.0
2013-06-26,2.47,2.5,2.455,2.5,274293.0
2013-06-27,2.515,2.545,2.49,2.525,16239.0
2013-06-28,2.54,2.545,2.47,2.47,14429.0
2013-07-01,2.46,2.485,2.44,2.45,115190.0
2013-07-02,2.445,2.495,2.445,2.495,173873.0
2013-07-03,2.48,2.53,2.455,2.47,249107.0
2013-07-04,2.465,2.515,2.445,2.465,186867.0
2013-07-05,2.49,2.505,2.48,2.495,3556.0
2013-07-08,2.495,2.555,2.495,2.51,180070.0
2013-07-09,2.515,2.545,2.505,2.525,230721.0
2013-07-10,2.54,2.57,2.54,2.545,303088.0
2013-07-11,2.555,2.62,2.555,2.615,72206.0
2013-07-12,2.655,2.715,2.65,2.66,268676.0
2013-07-15,2.66,2.695,2.66,2.685,208865.0
2013-07-16,2.695,2.71,2.67,2.68,175300.0
2013-07-17,2.67,2.685,2.655,2.68,185033.0
2013-07-18,2.68,2.7,2.66,2.675,335963.0
2013-07-19,2.665,2.7,2.66,2.7,404037.0
2013-07-22,2.705,2.745,2.67,2.67,280221.0
2013-07-23,2.675,2.72,2.675,2.705,8058.0
2013-07-24,2.73,2.745,2.705,2.715,71781.0
2013-07-25,2.73,2.73,2.62,2.645,186057.0
2013-07-26,2.68,2.695,2.645,2.645,141056.0
2013-07-29,2.65,2.68,2.65,2.68,38134.0
2013-07-30,2.68,2.685,2.655,2.66,452842.0
2013-07-31,2.66,2.66,2.645,2.645,40470.0
2013-08-01,2.65,2.655,2.64,2.65,12795.0
2013-08-02,2.65,2.675,2.64,2.655,255410.0
2013-08-05,2.66,2.69,2.66,2.69,6724.0
2013-08-06,2.695,2.695,2.635,2.635,18499.0
2013-08-07,2.66,2.665,2.6,2.6,356158.0
2013-08-08,2.63,2.645,2.575,2.58,442359.0
2013-08-09,2.585,2.62,2.58,2.595,255197.0
2013-08-12,2.6,2.635,2.585,2.6,495803.0
2013-08-13,2.605,2.675,2.59,2.66,781705.0
2013-08-14,2.705,2.735,2.675,2.68,457274.0
2013-08-15,2.67,2.67,2.62,2.635,33045.0
2013-08-16,2.615,2.685,2.615,2.685,293024.0
2013-08-19,2.685,2.72,2.66,2.72,7202.0
2013-08-20,2.705,2.72,2.675,2.685,117207.0
2013-08-21,2.685,2.71,2.66,2.705,183214.0
2013-08-22,2.675,2.72,2.665,2.715,74341.0
2013-08-23,2.715,2.715,2.7,2.7,159136.0
2013-08-26,2.705,2.75,2.7,2.72,231064.0
2013-08-27,2.72,2.745,2.715,2.735,3472.0
2013-08-28,2.72,2.735,2.7,2.705,225441.0
2013-08-29,2.705,2.73,2.705,2.705,100542.0
2013-08-30,2.705,2.72,2.69,2.69,164674.0
2013-09-02,2.695,2.745,2.695,2.735,3736.0
2013-09-03,2.735,2.755,2.725,2.745,43464.0
2013-09-04,2.72,2.74,2.705,2.705,131605.0
2013-09-05,2.705,2.725,2.7,2.715,70972.0
2013-09-06,2.72,2.72,2.675,2.705,190225.0
2013-09-09,2.72,2.735,2.7,2.72,9803.0
2013-09-10,2.725,2.735,2.705,2.73,73664.0
2013-09-11,2.735,2.76,2.725,2.76,165342.0
2013-09-12,2.765,2.78,2.75,2.765,193423.0
2013-09-13,2.765,2.79,2.765,2.77,59495.0
2013-09-16,2.79,2.79,2.73,2.74,272420.0
2013-09-17,2.73,2.765,2.73,2.745,125182.0
2013-09-18,2.755,2.765,2.71,2.71,73072.0
2013-09-19,2.745,2.765,2.735,2.765,103274.0
2013-09-20,2.765,2.77,2.735,2.735,286497.0
2013-09-23,2.74,2.74,2.705,2.705,171777.0
2013-09-24,2.705,2.74,2.7,2.705,118150.0
2013-09-25,2.705,2.72,2.7,2.7,165136.0
2013-09-26,2.7,2.72,2.7,2.72,3577.0
2013-09-27,2.725,2.75,2.7,2.75,227894.0
2013-09-30,2.735,2.75,2.705,2.735,121527.0
2013-10-01,2.735,2.735,2.695,2.71,239634.0
2013-10-02,2.71,2.715,2.7,2.705,4222.0
2013-10-03,2.72,2.755,2.72,2.755,14989.0
2013-10-04,2.72,2.75,2.705,2.705,54162.0
2013-10-07,2.705,2.72,2.69,2.69,13774.0
2013-10-08,2.685,2.69,2.62,2.665,198524.0
2013-10-09,2.665,2.685,2.64,2.685,13954.0
2013-10-10,2.67,2.675,2.635,2.655,12356.0
2013-10-11,2.705,2.75,2.705,2.75,15121.0
2013-10-14,2.74,2.75,2.705,2.75,134741.0
2013-10-15,2.755,2.78,2.755,2.78,176190.0
2013-10-16,2.77,2.775,2.72,2.72,7241.0
2013-10-17,2.715,2.775,2.715,2.775,38521.0
2013-10-18,2.78,2.805,2.765,2.775,37399.0
2013-10-21,2.78,2.795,2.775,2.79,226879.0
2013-10-22,2.795,2.805,2.765,2.795,135242.0
2013-10-23,2.8,2.825,2.8,2.81,193148.0
2013-10-24,2.815,2.84,2.815,2.825,223817.0
2013-10-25,2.825,2.85,2.82,2.835,192293.0
2013-10-28,2.845,2.845,2.81,2.82,225311.0
2013-10-29,2.815,2.835,2.8,2.825,147573.0
2013-10-30,2.835,2.865,2.835,2.865,200938.0
2013-10-31,2.87,2.88,2.645,2.665,1151847.0
2013-11-01,2.66,2.68,2.55,2.555,833943.0
2013-11-04,2.56,2.57,2.315,2.375,1218458.0
2013-11-05,2.385,2.445,2.385,2.405,288829.0
2013-11-06,2.395,2.48,2.345,2.45,552379.0
2013-11-07,2.465,2.49,2.415,2.43,353318.0
2013-11-08,2.415,2.465,2.4,2.455,197921.0
2013-11-11,2.475,2.51,2.45,2.465,253361.0
2013-11-12,2.47,2.475,2.43,2.435,170048.0
2013-11-13,2.45,2.48,2.43,2.47,270023.0
2013-11-14,2.48,2.54,2.465,2.515,357157.0
2013-11-15,2.51,2.575,2.51,2.565,317081.0
2013-11-18,2.56,2.57,2.55,2.565,462364.0
2013-11-19,2.57,2.6,2.56,2.585,380337.0
2013-11-20,2.57,2.6,2.57,2.585,291075.0
2013-11-21,2.585,2.595,2.575,2.595,393598.0
2013-11-22,2.6,2.61,2.58,2.585,292051.0
2013-11-25,2.59,2.595,2.565,2.565,238228.0
2013-11-26,2.57,2.575,2.555,2.565,253241.0
2013-11-27,2.565,2.585,2.535,2.585,285698.0
2013-11-28,2.595,2.595,2.565,2.59,226351.0
2013-11-29,2.555,2.565,2.525,2.54,215369.0
2013-12-02,2.545,2.555,2.485,2.505,398806.0
2013-12-03,2.49,2.505,2.45,2.475,266301.0
2013-12-04,2.475,2.54,2.475,2.525,264328.0
2013-12-05,2.525,2.53,2.515,2.52,188470.0
2013-12-06,2.505,2.52,2.47,2.515,127059.0
2013-12-09,2.52,2.52,2.48,2.495,166098.0
2013-12-10,2.49,2.505,2.46,2.49,294840.0
2013-12-11,2.47,2.49,2.455,2.475,242124.0
2013-12-12,2.465,2.49,2.39,2.405,276546.0
2013-12-13,2.42,2.46,2.125,2.315,1025764.0
2013-12-16,2.295,2.455,2.295,2.35,286254.0
2013-12-17,2.33,2.4,2.285,2.38,282534.0
2013-12-18,2.36,2.39,2.335,2.385,289258.0
2013-12-19,2.395,2.465,2.39,2.45,398610.0
2013-12-20,2.435,2.455,2.375,2.435,560796.0
2013-12-23,2.425,2.46,2.4,2.45,207592.0
2013-12-24,2.45,2.52,2.435,2.515,115413.0
2013-12-27,2.515,2.555,2.51,2.55,103151.0
2013-12-30,2.56,2.575,2.525,2.555,150363.0
2013-12-31,2.525,2.605,2.525,2.59,158719.0
2014-01-02,2.6,2.665,2.6,2.63,158483.0
2014-01-03,2.615,2.635,2.57,2.61,229672.0
2014-01-06,2.61,2.665,2.595,2.655,258122.0
2014-01-07,2.655,2.665,2.625,2.655,238232.0
2014-01-08,2.665,2.69,2.645,2.685,193101.0
2014-01-09,2.675,2.685,2.635,2.655,112596.0
2014-01-10,2.66,2.66,2.52,2.59,303657.0
2014-01-13,2.59,2.635,2.575,2.625,146487.0
2014-01-14,2.6,2.645,2.565,2.6,102510.0
2014-01-15,2.61,2.615,2.545,2.595,151706.0
2014-01-16,2.61,2.64,2.585,2.615,151293.0
2014-01-17,2.615,2.625,2.57,2.605,138448.0
2014-01-20,2.595,2.595,2.55,2.57,138436.0
2014-01-21,2.57,2.635,2.545,2.58,248422.0
2014-01-22,2.605,2.68,2.565,2.68,397644.0
2014-01-23,2.68,2.735,2.645,2.72,436589.0
2014-01-24,2.69,2.735,2.655,2.735,358564.0
2014-01-28,2.735,2.79,2.665,2.745,379906.0
2014-01-29,2.765,2.82,2.755,2.82,464060.0
2014-01-30,2.79,2.82,2.75,2.805,252912.0
2014-01-31,2.82,2.825,2.79,2.82,228561.0
2014-02-03,2.81,2.82,2.795,2.795,108811.0
2014-02-04,2.765,2.775,2.72,2.75,208504.0
2014-02-05,2.75,2.765,2.725,2.73,248193.0
2014-02-06,2.725,2.775,2.725,2.76,128246.0
2014-02-07,2.75,2.79,2.735,2.79,121876.0
2014-02-10,2.79,2.805,2.785,2.795,168475.0
2014-02-11,2.795,2.795,2.75,2.795,126107.0
2014-02-12,2.78,2.8,2.765,2.8,121818.0
2014-02-13,2.8,2.8,2.775,2.785,188800.0
2014-02-14,2.805,2.805,2.765,2.8,266027.0
2014-02-17,2.81,2.815,2.73,2.775,406101.0
2014-02-18,2.785,2.805,2.755,2.77,153490.0
2014-02-19,2.755,2.77,2.71,2.71,213151.0
2014-02-20,2.71,2.77,2.71,2.755,162108.0
2014-02-21,2.765,2.765,2.725,2.735,202930.0
2014-02-24,2.735,2.765,2.71,2.72,202805.0
2014-02-25,2.755,2.765,2.73,2.745,161727.0
2014-02-26,2.755,2.765,2.735,2.75,169783.0
2014-02-27,2.745,2.755,2.725,2.73,141540.0
2014-02-28,2.75,2.755,2.7,2.71,295297.0
2014-03-03,2.71,2.75,2.69,2.74,248501.0
2014-03-04,2.74,2.74,2.72,2.74,196730.0
2014-03-05,2.74,2.745,2.705,2.725,302280.0
2014-03-06,2.715,2.725,2.69,2.695,217060.0
2014-03-07,2.69,2.695,2.615,2.62,250348.0
2014-03-10,2.62,2.645,2.615,2.635,440250.0
2014-03-11,2.635,2.645,2.62,2.63,217172.0
2014-03-12,2.63,2.645,2.615,2.62,136337.0
2014-03-13,2.63,2.685,2.63,2.665,141687.0
2014-03-14,2.625,2.65,2.615,2.625,169599.0
2014-03-17,2.615,2.64,2.615,2.635,157978.0
2014-03-18,2.64,2.64,2.625,2.635,51306.0
2014-03-19,2.635,2.68,2.625,2.68,158913.0
2014-03-20,2.68,2.7,2.655,2.66,272790.0
2014-03-21,2.655,2.66,2.615,2.63,471292.0
2014-03-24,2.615,2.615,2.545,2.565,414545.0
2014-03-25,2.545,2.565,2.525,2.535,276187.0
2014-03-26,2.545,2.56,2.53,2.555,96284.0
2014-03-27,2.53,2.535,2.5,2.515,258092.0
2014-03-28,2.495,2.58,2.495,2.58,175126.0
2014-03-31,2.575,2.605,2.555,2.56,284594.0
2014-04-01,2.55,2.575,2.5,2.525,461008.0
2014-04-02,2.535,2.535,2.4,2.45,509514.0
2014-04-03,2.455,2.495,2.45,2.465,352047.0
2014-04-04,2.455,2.48,2.45,2.46,224952.0
2014-04-07,2.455,2.515,2.455,2.495,260757.0
2014-04-08,2.51,2.51,2.47,2.49,121641.0
2014-04-09,2.495,2.51,2.49,2.5,172115.0
2014-04-10,2.51,2.55,2.5,2.53,209983.0
2014-04-11,2.505,2.54,2.495,2.515,127523.0
2014-04-14,2.505,2.525,2.49,2.5,306996.0
2014-04-15,2.505,2.515,2.49,2.49,153194.0
2014-04-16,2.5,2.515,2.485,2.51,124885.0
2014-04-17,2.52,2.57,2.51,2.57,228700.0
2014-04-22,2.57,2.58,2.52,2.53,137347.0
2014-04-23,2.535,2.545,2.51,2.53,201265.0
2014-04-24,2.53,2.585,2.51,2.585,146640.0
2014-04-28,2.575,2.585,2.535,2.565,320454.0
2014-04-29,2.58,2.585,2.505,2.55,332306.0
2014-04-30,2.55,2.56,2.495,2.515,214402.0
2014-05-01,2.505,2.505,2.44,2.445,251728.0
2014-05-02,2.445,2.525,2.41,2.5,341537.0
2014-05-05,2.51,2.515,2.45,2.455,192127.0
2014-05-06,2.465,2.495,2.435,2.475,236464.0
2014-05-07,2.47,2.48,2.435,2.44,121089.0
2014-05-08,2.455,2.47,2.45,2.465,97140.0
2014-05-09,2.465,2.465,2.44,2.455,77257.0
2014-05-12,2.455,2.48,2.445,2.455,123429.0
2014-05-13,2.46,2.475,2.455,2.475,107494.0
2014-05-14,2.48,2.51,2.465,2.5,96062.0
2014-05-15,2.48,2.49,2.405,2.455,201380.0
2014-05-16,2.44,2.45,2.405,2.45,108259.0
2014-05-19,2.435,2.445,2.39,2.39,206522.0
2014-05-20,2.395,2.44,2.39,2.435,219306.0
2014-05-21,2.41,2.44,2.41,2.44,141696.0
2014-05-22,2.44,2.455,2.39,2.405,305747.0
2014-05-23,2.415,2.445,2.395,2.435,110508.0
2014-05-26,2.435,2.445,2.425,2.445,102042.0
2014-05-27,2.45,2.465,2.43,2.46,74187.0
2014-05-28,2.455,2.5,2.45,2.5,417372.0
2014-05-29,2.485,2.535,2.48,2.525,165231.0
2014-05-30,2.53,2.53,2.495,2.495,168095.0
2014-06-02,2.49,2.54,2.49,2.54,220837.0
2014-06-03,2.53,2.565,2.52,2.565,318427.0
2014-06-04,2.56,2.605,2.53,2.585,379473.0
2014-06-05,2.595,2.695,2.56,2.65,319863.0
2014-06-06,2.65,2.74,2.65,2.72,297503.0
2014-06-10,2.725,2.745,2.72,2.74,194114.0
2014-06-11,2.73,2.77,2.705,2.77,359939.0
2014-06-12,2.735,2.77,2.725,2.765,225631.0
2014-06-13,2.755,2.8,2.735,2.8,319745.0
2014-06-16,2.78,2.78,2.765,2.77,152615.0
2014-06-17,2.77,2.81,2.765,2.805,160663.0
2014-06-18,2.8,2.83,2.795,2.815,201737.0
2014-06-19,2.845,2.945,2.835,2.92,597964.0
2014-06-20,2.92,2.925,2.845,2.885,339048.0
2014-06-23,2.88,2.925,2.865,2.925,125345.0
2014-06-24,2.915,2.915,2.865,2.875,80655.0
2014-06-25,2.85,2.94,2.825,2.935,302270.0
2014-06-26,2.93,2.935,2.895,2.915,141493.0
2014-06-27,2.92,2.94,2.91,2.935,249578.0
2014-06-30,2.92,2.935,2.895,2.92,234540.0
2014-07-01,2.92,2.95,2.915,2.945,145572.0
2014-07-02,2.95,2.985,2.93,2.985,237038.0
2014-07-03,2.97,3.0,2.965,2.995,121893.0
2014-07-04,2.995,3.005,2.995,3.0,195635.0
2014-07-07,3.015,3.04,3.0,3.04,221477.0
2014-07-08,3.05,3.05,3.005,3.045,287836.0
2014-07-09,3.02,3.04,3.0,3.01,205505.0
2014-07-10,3.02,3.15,3.02,3.15,519279.0
2014-07-11,3.125,3.195,3.085,3.195,297030.0
2014-07-14,3.195,3.24,3.165,3.23,320512.0
2014-07-15,3.23,3.23,3.19,3.23,256760.0
2014-07-16,3.22,3.24,3.2,3.2,256723.0
2014-07-17,3.23,3.265,3.215,3.235,521052.0
2014-07-18,3.23,3.31,3.21,3.31,205574.0
2014-07-21,3.3,3.335,3.28,3.335,335434.0
2014-07-22,3.31,3.33,3.285,3.315,426895.0
2014-07-23,3.32,3.36,3.32,3.33,434425.0
2014-07-24,3.345,3.38,3.31,3.375,314008.0
2014-07-25,3.285,3.285,3.025,3.1,549719.0
2014-07-28,3.085,3.405,3.055,3.405,954955.0
2014-07-29,3.385,3.415,3.32,3.405,820736.0
2014-07-30,3.4,3.52,3.39,3.505,543700.0
2014-07-31,3.465,3.515,3.465,3.505,706726.0
2014-08-01,3.475,3.475,3.445,3.465,270168.0
2014-08-04,3.465,3.5,3.445,3.47,295652.0
2014-08-05,3.46,3.51,3.455,3.47,650490.0
2014-08-06,3.465,3.485,3.445,3.485,259194.0
2014-08-07,3.48,3.505,3.45,3.5,598538.0
2014-08-08,3.51,3.6,3.48,3.525,564561.0
2014-08-11,3.5,3.555,3.48,3.54,347485.0
2014-08-12,3.545,3.59,3.515,3.575,447578.0
2014-08-13,3.545,3.595,3.54,3.58,569542.0
2014-08-14,3.59,3.62,3.56,3.605,346514.0
2014-08-15,3.61,3.635,3.575,3.63,394439.0
2014-08-18,3.61,3.645,3.535,3.585,507856.0
2014-08-19,3.585,3.7,3.585,3.7,572729.0
2014-08-20,3.7,3.7,3.64,3.7,286310.0
2014-08-21,3.72,3.85,3.705,3.77,604519.0
2014-08-22,3.77,3.795,3.76,3.765,18525.0
2014-08-25,3.745,3.8,3.745,3.795,354133.0
2014-08-26,3.795,3.795,3.735,3.78,195254.0
2014-08-27,3.78,3.79,3.755,3.79,204762.0
2014-08-28,3.77,3.8,3.745,3.78,189788.0
2014-08-29,3.77,3.82,3.725,3.82,270880.0
2014-09-01,3.82,3.885,3.82,3.88,269300.0
2014-09-02,3.87,3.87,3.8,3.835,199498.0
2014-09-03,3.82,3.82,3.695,3.715,259749.0
2014-09-04,3.68,3.68,3.55,3.625,370954.0
2014-09-05,3.64,3.675,3.585,3.655,339623.0
2014-09-08,3.65,3.65,3.53,3.565,213802.0
2014-09-09,3.56,3.565,3.525,3.555,155207.0
2014-09-10,3.525,3.54,3.4,3.475,340555.0
2014-09-11,3.5,3.54,3.485,3.52,254475.0
2014-09-12,3.515,3.52,3.43,3.475,177843.0
2014-09-15,3.44,3.465,3.385,3.39,177000.0
2014-09-16,3.345,3.485,3.33,3.465,316629.0
2014-09-17,3.48,3.5,3.375,3.405,210521.0
2014-09-18,3.405,3.405,3.255,3.375,328845.0
2014-09-19,3.385,3.4,3.33,3.33,178931.0
2014-09-22,3.31,3.31,3.215,3.22,203880.0
2014-09-23,3.19,3.225,3.17,3.225,136984.0
2014-09-24,3.215,3.23,3.185,3.205,158060.0
2014-09-25,3.22,3.25,3.2,3.25,131424.0
2014-09-26,3.195,3.225,3.16,3.19,177902.0
2014-09-29,3.165,3.225,3.115,3.18,134268.0
2014-09-30,3.175,3.3,3.155,3.29,278531.0
2014-10-01,3.26,3.265,3.175,3.225,147651.0
2014-10-02,3.185,3.235,3.17,3.22,187482.0
2014-10-03,3.21,3.275,3.19,3.26,193856.0
2014-10-06,3.21,3.245,3.165,3.17,123980.0
2014-10-07,3.19,3.23,3.085,3.15,432826.0
2014-10-08,3.115,3.15,3.1,3.13,163655.0
2014-10-09,3.13,3.185,3.105,3.16,210406.0
2014-10-10,3.085,3.18,3.05,3.115,305557.0
2014-10-13,3.06,3.13,3.035,3.115,199834.0
2014-10-14,3.08,3.18,3.055,3.17,262388.0
2014-10-15,3.16,3.275,3.135,3.225,344620.0
2014-10-16,3.175,3.25,3.07,3.22,473972.0
2014-10-17,3.235,3.34,3.18,3.335,433870.0
2014-10-20,3.38,3.455,3.27,3.305,413656.0
2014-10-21,3.305,3.39,3.28,3.365,163141.0
2014-10-22,3.405,3.495,3.32,3.475,312307.0
2014-10-23,3.47,3.485,3.36,3.41,237178.0
2014-10-24,3.41,3.465,3.395,3.465,198857.0
2014-10-27,3.465,3.495,3.42,3.445,138315.0
2014-10-28,3.46,3.64,3.445,3.525,483514.0
2014-10-29,3.545,3.635,3.52,3.57,330709.0
2014-10-30,3.57,3.57,3.415,3.435,264251.0
2014-10-31,3.475,3.52,3.46,3.485,258283.0
2014-11-03,3.485,3.495,3.42,3.44,168857.0
2014-11-04,3.44,3.535,3.435,3.495,217172.0
2014-11-05,3.46,3.505,3.445,3.5,207280.0
2014-11-06,3.505,3.53,3.46,3.5,290110.0
2014-11-07,3.525,3.545,3.475,3.505,226787.0
2014-11-10,3.5,3.515,3.435,3.515,241822.0
2014-11-11,3.52,3.52,3.485,3.495,150037.0
2014-11-12,3.505,3.505,3.405,3.425,128395.0
2014-11-13,3.415,3.46,3.365,3.41,198870.0
2014-11-14,3.45,3.47,3.38,3.445,185350.0
2014-11-17,3.495,3.57,3.47,3.55,249967.0
2014-11-18,3.6,3.625,3.52,3.53,311120.0
2014-11-19,3.52,3.575,3.52,3.525,180822.0
2014-11-20,3.485,3.53,3.36,3.51,254028.0
2014-11-21,3.505,3.505,3.465,3.475,142351.0
2014-11-24,3.505,3.505,3.44,3.465,144686.0
2014-11-25,3.45,3.465,3.405,3.46,208855.0
2014-11-26,3.455,3.545,3.445,3.525,236008.0
2014-11-27,3.54,3.625,3.54,3.56,244593.0
2014-11-28,3.525,3.535,3.475,3.475,128493.0
2014-12-01,3.435,3.49,3.225,3.29,269003.0
2014-12-02,3.285,3.51,3.27,3.505,302055.0
2014-12-03,3.505,3.53,3.45,3.515,359983.0
2014-12-04,3.525,3.6,3.49,3.525,234979.0
2014-12-05,3.49,3.56,3.49,3.525,131963.0
2014-12-08,3.505,3.545,3.485,3.52,128526.0
2014-12-09,3.41,3.495,3.395,3.42,216006.0
2014-12-10,3.32,3.47,3.32,3.465,273239.0
2014-12-11,3.33,3.46,3.33,3.45,228159.0
2014-12-12,3.395,3.415,3.32,3.35,210088.0
2014-12-15,3.285,3.36,3.265,3.32,140109.0
2014-12-16,3.295,3.385,3.29,3.38,147319.0
2014-12-17,3.305,3.39,3.305,3.375,153706.0
2014-12-18,3.315,3.5,3.315,3.385,324783.0
2014-12-19,3.425,3.505,3.425,3.505,242138.0
2014-12-22,3.505,3.52,3.44,3.52,160232.0
2014-12-23,3.525,3.525,3.475,3.495,84608.0
2014-12-24,3.515,3.53,3.44,3.525,41570.0
2014-12-29,3.52,3.635,3.505,3.6,219169.0
2014-12-30,3.575,3.575,3.475,3.49,133330.0
2014-12-31,3.49,3.55,3.485,3.52,19883.0
2015-01-02,3.52,3.57,3.52,3.55,54189.0
2015-01-05,3.56,3.64,3.545,3.64,232819.0
2015-01-06,3.585,3.635,3.57,3.62,99311.0
2015-01-07,3.59,3.62,3.55,3.61,136031.0
2015-01-08,3.615,3.615,3.47,3.505,161754.0
2015-01-09,3.555,3.58,3.48,3.58,101651.0
2015-01-12,3.575,3.605,3.505,3.51,107609.0
2015-01-13,3.505,3.56,3.475,3.475,127375.0
2015-01-14,3.49,3.49,3.435,3.45,176252.0
2015-01-15,3.455,3.51,3.425,3.48,142232.0
2015-01-16,3.44,3.475,3.34,3.405,168253.0
2015-01-19,3.405,3.405,3.23,3.31,156924.0
2015-01-20,3.285,3.54,3.25,3.495,460380.0
2015-01-21,3.485,3.575,3.435,3.555,353479.0
2015-01-22,3.545,3.62,3.54,3.59,367614.0
2015-01-23,3.59,3.62,3.58,3.61,90470.0
2015-01-27,3.605,3.69,3.57,3.635,400600.0
2015-01-28,3.62,3.745,3.59,3.72,264075.0
2015-01-29,3.725,3.885,3.705,3.8,338593.0
2015-01-30,3.83,3.85,3.805,3.82,207438.0
2015-02-02,3.82,3.88,3.77,3.795,246040.0
2015-02-03,3.77,3.84,3.725,3.78,347946.0
2015-02-04,3.815,3.89,3.8,3.89,192158.0
2015-02-05,3.885,3.955,3.845,3.92,230229.0
2015-02-06,3.93,3.965,3.865,3.945,175145.0
2015-02-09,3.945,3.945,3.835,3.875,226328.0
2015-02-10,3.86,3.885,3.835,3.845,189232.0
2015-02-11,3.87,3.91,3.8,3.84,169463.0
2015-02-12,3.88,3.935,3.815,3.82,343506.0
2015-02-13,3.925,3.95,3.825,3.905,261324.0
2015-02-16,3.89,3.92,3.83,3.9,200723.0
2015-02-17,3.9,3.915,3.81,3.845,235868.0
2015-02-18,3.895,3.915,3.81,3.89,243261.0
2015-02-19,3.93,3.95,3.83,3.85,190531.0
2015-02-20,3.815,3.84,3.78,3.795,106596.0
2015-02-23,3.81,3.845,3.795,3.81,203281.0
2015-02-24,3.82,3.875,3.81,3.845,207032.0
2015-02-25,3.845,3.925,3.84,3.925,134161.0
2015-02-26,3.92,3.945,3.865,3.9,70459.0
2015-02-27,3.9,3.94,3.87,3.925,125140.0
2015-03-02,3.94,3.94,3.85,3.89,248686.0
2015-03-03,3.91,3.95,3.865,3.915,361084.0
2015-03-04,3.92,3.97,3.905,3.95,130128.0
2015-03-05,3.955,3.98,3.925,3.98,125661.0
2015-03-06,3.98,4.045,3.98,4.045,348335.0
2015-03-09,4.02,4.025,3.905,3.925,109591.0
2015-03-10,3.93,3.935,3.875,3.89,324919.0
2015-03-11,3.86,3.895,3.83,3.86,265134.0
2015-03-12,3.86,3.965,3.85,3.88,347018.0
2015-03-13,3.895,3.95,3.86,3.93,187280.0
2015-03-16,3.92,3.96,3.87,3.885,226201.0
2015-03-17,3.895,4.035,3.885,4.015,257056.0
2015-03-18,4.005,4.005,3.87,3.965,177467.0
2015-03-19,3.99,4.04,3.92,4.035,415509.0
2015-03-20,4.035,4.09,4.01,4.045,404557.0
2015-03-23,4.005,4.07,3.965,3.99,311082.0
2015-03-24,4.09,4.09,4.005,4.045,252499.0
2015-03-25,4.045,4.08,4.015,4.055,470268.0
2015-03-26,4.02,4.05,4.01,4.025,200033.0
2015-03-27,4.035,4.33,4.035,4.33,872496.0
2015-03-30,4.325,4.325,4.18,4.245,262553.0
2015-03-31,4.245,4.26,4.135,4.165,288860.0
2015-04-01,4.165,4.34,4.145,4.195,503369.0
2015-04-02,4.18,4.27,4.16,4.24,159648.0
2015-04-07,4.24,4.31,4.125,4.185,170871.0
2015-04-08,4.195,4.355,4.195,4.34,279122.0
2015-04-09,4.34,4.405,4.305,4.355,186841.0
2015-04-10,4.375,4.425,4.34,4.385,194445.0
2015-04-13,4.39,4.45,4.355,4.385,218646.0
2015-04-14,4.365,4.48,4.36,4.455,214656.0
2015-04-15,4.445,4.445,3.925,4.0,754373.0
2015-04-16,4.035,4.165,3.935,4.165,555303.0
2015-04-17,4.145,4.18,3.96,4.005,168523.0
2015-04-20,3.985,4.165,3.94,4.165,320993.0
2015-04-21,4.15,4.24,4.11,4.185,259485.0
2015-04-22,4.16,4.205,4.11,4.2,305495.0
2015-04-23,4.2,4.28,4.17,4.245,229742.0
2015-04-24,4.28,4.395,4.28,4.36,270122.0
2015-04-27,4.345,4.37,4.22,4.235,325005.0
2015-04-28,4.235,4.235,3.97,4.045,377419.0
2015-04-29,4.05,4.095,4.0,4.04,132280.0
2015-04-30,3.99,4.06,3.965,4.015,232997.0
2015-05-01,3.96,4.095,3.935,4.05,199337.0
2015-05-04,4.03,4.115,3.975,4.06,195827.0
2015-05-05,4.09,4.125,3.945,3.99,342660.0
2015-05-06,3.93,3.945,3.825,3.915,389020.0
2015-05-07,3.84,3.855,3.785,3.81,249664.0
2015-05-08,3.815,3.875,3.805,3.835,146288.0
2015-05-11,3.855,3.905,3.825,3.835,222529.0
2015-05-12,3.835,3.835,3.835,3.835,0.0
2015-05-13,4.135,4.22,4.055,4.195,1170398.0
2015-05-14,4.195,4.56,4.165,4.45,1096792.0
2015-05-15,4.495,4.575,4.47,4.535,979944.0
2015-05-18,4.515,4.56,4.445,4.5,532991.0
2015-05-19,4.495,4.515,4.375,4.5,1012656.0
2015-05-20,4.495,4.595,4.455,4.49,712744.0
2015-05-21,4.55,4.705,4.55,4.615,660176.0
2015-05-22,4.65,4.75,4.645,4.69,687885.0
2015-05-25,4.67,4.775,4.66,4.77,774201.0
2015-05-26,4.755,4.795,4.685,4.71,437761.0
2015-05-27,4.675,4.8,4.65,4.765,642336.0
2015-05-28,4.765,4.795,4.64,4.79,606092.0
2015-05-29,4.765,4.83,4.735,4.81,771816.0
2015-06-01,4.775,4.9,4.755,4.9,472134.0
2015-06-02,4.9,4.965,4.76,4.83,526352.0
2015-06-03,4.85,4.92,4.805,4.9,586964.0
2015-06-04,4.855,4.855,4.51,4.545,575474.0
2015-06-05,4.505,4.655,4.505,4.57,444894.0
2015-06-09,4.535,4.625,4.52,4.555,475658.0
2015-06-10,4.595,4.61,4.495,4.51,751447.0
2015-06-11,4.55,4.71,4.525,4.69,768881.0
2015-06-12,4.69,4.85,4.645,4.835,779824.0
2015-06-15,4.735,4.795,4.68,4.695,360990.0
2015-06-16,4.645,4.77,4.63,4.75,473995.0
2015-06-17,4.765,4.825,4.745,4.785,378591.0
2015-06-18,4.8,4.8,4.715,4.795,855720.0
2015-06-19,4.8,4.85,4.67,4.67,711987.0
2015-06-22,4.73,4.735,4.57,4.58,546672.0
2015-06-23,4.62,4.67,4.555,4.6,380726.0
2015-06-24,4.6,4.66,4.575,4.625,403997.0
2015-06-25,4.635,4.66,4.55,4.555,236000.0
2015-06-26,4.445,4.48,4.375,4.45,374364.0
2015-06-29,4.385,4.39,4.255,4.255,331265.0
2015-06-30,4.22,4.485,4.18,4.47,521914.0
2015-07-01,4.44,4.545,4.42,4.545,274731.0
2015-07-02,4.55,4.65,4.48,4.52,555568.0
2015-07-03,4.49,4.495,4.365,4.45,557015.0
2015-07-06,4.385,4.425,4.325,4.39,464169.0
2015-07-07,4.41,4.565,4.405,4.47,516609.0
2015-07-08,4.44,4.535,4.385,4.44,484784.0
2015-07-09,4.405,4.45,4.31,4.41,273191.0
2015-07-10,4.44,4.595,4.44,4.515,545849.0
2015-07-13,4.51,4.635,4.45,4.49,363860.0
2015-07-14,4.56,4.605,4.48,4.555,374991.0
2015-07-15,4.57,4.61,4.505,4.525,379348.0
2015-07-16,4.59,4.59,4.505,4.55,355159.0
2015-07-17,4.57,4.61,4.5,4.535,205184.0
2015-07-20,4.535,4.545,4.41,4.45,242347.0
2015-07-21,4.46,4.48,4.345,4.36,468157.0
2015-07-22,4.37,4.425,4.345,4.355,293041.0
2015-07-23,4.355,4.375,4.31,4.315,337947.0
2015-07-24,4.3,4.325,4.195,4.205,487156.0
2015-07-27,4.2,4.235,4.195,4.225,421264.0
2015-07-28,4.195,4.215,4.095,4.215,617105.0
2015-07-29,4.255,4.32,4.205,4.275,517613.0
2015-07-30,4.515,4.77,4.515,4.74,782781.0
2015-07-31,4.79,4.875,4.675,4.725,1184475.0
2015-08-03,4.725,4.805,4.72,4.76,492541.0
2015-08-04,4.74,4.88,4.74,4.835,870684.0
2015-08-05,4.84,4.995,4.79,4.98,668912.0
2015-08-06,4.98,5.145,4.965,5.055,852678.0
2015-08-07,5.02,5.04,4.895,4.985,451704.0
2015-08-10,4.97,5.025,4.905,4.94,309923.0
2015-08-11,4.985,5.075,4.865,4.975,227484.0
2015-08-12,4.965,4.98,4.825,4.84,311635.0
2015-08-13,4.855,4.97,4.855,4.92,230712.0
2015-08-14,4.95,5.015,4.87,4.92,395401.0
2015-08-17,4.955,5.08,4.9,4.94,506026.0
2015-08-18,4.96,4.99,4.76,4.92,524838.0
2015-08-19,4.92,4.955,4.845,4.92,435558.0
2015-08-20,4.85,4.905,4.755,4.82,428920.0
2015-08-21,4.76,4.795,4.675,4.76,299052.0
2015-08-24,4.705,4.71,4.54,4.59,286444.0
2015-08-25,4.49,4.725,4.4,4.68,560488.0
2015-08-26,4.56,4.735,4.54,4.69,349171.0
2015-08-27,4.725,4.755,4.625,4.695,401457.0
2015-08-28,4.74,4.825,4.61,4.79,419298.0
2015-08-31,4.74,4.785,4.61,4.655,286339.0
2015-09-01,4.61,4.635,4.45,4.45,356768.0
2015-09-02,4.445,4.525,4.365,4.51,328819.0
2015-09-03,4.53,4.53,4.28,4.445,664075.0
2015-09-04,4.465,4.485,4.35,4.47,531268.0
2015-09-07,4.435,4.55,4.435,4.54,307116.0
2015-09-08,4.58,4.655,4.535,4.635,417709.0
2015-09-09,4.705,4.705,4.63,4.67,579290.0
2015-09-10,4.6,4.61,4.46,4.495,391357.0
2015-09-11,4.445,4.455,4.35,4.45,305827.0
2015-09-14,4.495,4.565,4.435,4.54,305842.0
2015-09-15,4.53,4.535,4.395,4.405,494244.0
2015-09-16,4.445,4.48,4.375,4.39,622171.0
2015-09-17,4.445,4.505,4.435,4.49,504351.0
2015-09-18,4.49,4.55,4.425,4.465,419909.0
2015-09-21,4.415,4.425,4.295,4.36,305138.0
2015-09-22,4.415,4.45,4.365,4.385,309011.0
2015-09-23,4.36,4.46,4.34,4.39,395928.0
2015-09-24,4.49,4.5,4.42,4.45,361698.0
2015-09-25,4.475,4.55,4.44,4.52,381201.0
2015-09-28,4.48,4.58,4.455,4.575,301298.0
2015-09-29,4.47,4.57,4.435,4.47,478502.0
2015-09-30,4.445,4.53,4.435,4.505,407761.0
2015-10-01,4.54,4.6,4.53,4.575,307002.0
2015-10-02,4.525,4.64,4.525,4.575,179512.0
2015-10-05,4.6,4.675,4.59,4.665,118865.0
2015-10-06,4.705,4.725,4.63,4.64,185855.0
2015-10-07,4.63,4.665,4.535,4.645,300793.0
2015-10-08,4.7,4.745,4.635,4.645,364006.0
2015-10-09,4.705,4.73,4.655,4.725,364125.0
2015-10-12,4.73,4.785,4.705,4.74,314217.0
2015-10-13,4.69,4.69,4.56,4.62,462718.0
2015-10-14,4.59,4.625,4.57,4.575,213000.0
2015-10-15,4.595,4.615,4.535,4.6,268841.0
2015-10-16,4.625,4.645,4.49,4.5,300943.0
2015-10-19,4.515,4.52,4.37,4.415,362040.0
2015-10-20,4.38,4.45,4.37,4.41,263797.0
2015-10-21,4.405,4.435,4.375,4.42,195399.0
2015-10-22,4.405,4.405,4.26,4.36,558576.0
2015-10-23,4.42,4.445,4.395,4.42,329531.0
2015-10-26,4.415,4.415,4.285,4.31,382058.0
2015-10-27,4.31,4.41,4.31,4.4,597851.0
2015-10-28,4.365,4.395,4.05,4.14,1271925.0
2015-10-29,4.105,4.175,4.065,4.105,1019883.0
2015-10-30,4.08,4.215,4.04,4.205,847928.0
2015-11-02,4.215,4.225,3.99,3.99,504221.0
2015-11-03,4.015,4.045,3.92,3.965,304701.0
2015-11-04,4.01,4.025,3.835,3.86,563624.0
2015-11-05,3.82,3.86,3.785,3.81,396378.0
2015-11-06,3.82,3.84,3.715,3.79,693133.0
2015-11-09,3.77,3.885,3.77,3.85,546193.0
2015-11-10,3.835,3.86,3.775,3.81,725142.0
2015-11-11,3.81,3.81,3.755,3.78,636860.0
2015-11-12,3.8,3.81,3.75,3.785,328394.0
2015-11-13,3.775,3.775,3.61,3.675,761856.0
2015-11-16,3.605,3.75,3.605,3.7,646278.0
2015-11-17,3.7,3.785,3.66,3.785,892185.0
2015-11-18,3.76,3.84,3.76,3.82,546255.0
2015-11-19,3.86,3.915,3.82,3.905,732884.0
2015-11-20,3.915,3.96,3.88,3.93,699107.0
2015-11-23,3.93,3.99,3.93,3.965,392556.0
2015-11-24,3.955,4.015,3.935,3.995,676250.0
2015-11-25,4.005,4.035,3.98,4.0,677265.0
2015-11-26,4.01,4.09,4.0,4.075,499309.0
2015-11-27,4.11,4.135,4.07,4.125,443274.0
2015-11-30,4.135,4.145,4.05,4.09,448045.0
2015-12-01,4.075,4.165,4.055,4.165,527424.0
2015-12-02,4.135,4.27,4.075,4.215,542413.0
2015-12-03,4.16,4.27,4.11,4.26,533159.0
2015-12-04,4.19,4.32,4.165,4.29,560252.0
2015-12-07,4.37,4.395,4.23,4.235,390870.0
2015-12-08,4.235,4.27,4.21,4.24,212198.0
2015-12-09,4.225,4.29,4.195,4.21,473291.0
2015-12-10,4.18,4.19,4.1,4.165,593037.0
2015-12-11,4.175,4.195,4.14,4.18,293017.0
2015-12-14,4.14,4.22,4.12,4.205,359962.0
2015-12-15,4.19,4.245,4.12,4.13,569304.0
2015-12-16,4.13,4.165,4.1,4.165,417256.0
2015-12-17,4.24,4.28,4.19,4.19,506761.0
2015-12-18,4.165,4.285,4.16,4.225,529585.0
2015-12-21,4.205,4.27,4.16,4.235,355427.0
2015-12-22,4.285,4.305,4.145,4.17,435341.0
2015-12-23,4.225,4.225,4.155,4.18,271050.0
2015-12-24,4.26,4.32,4.19,4.305,182806.0
2015-12-29,4.325,4.41,4.295,4.395,244459.0
2015-12-30,4.42,4.5,4.42,4.48,211407.0
2015-12-31,4.49,4.495,4.44,4.44,116545.0
2016-01-04,4.44,4.55,4.405,4.53,312756.0
2016-01-05,4.48,4.505,4.355,4.355,255458.0
2016-01-06,4.36,4.395,4.195,4.28,388949.0
2016-01-07,4.245,4.27,4.18,4.215,285862.0
2016-01-08,4.16,4.185,4.06,4.17,387576.0
2016-01-11,4.065,4.19,4.05,4.19,396412.0
2016-01-12,4.15,4.195,4.1,4.14,259969.0
2016-01-13,4.155,4.185,4.065,4.155,238061.0
2016-01-14,4.07,4.18,4.015,4.145,423529.0
2016-01-15,4.22,4.24,4.16,4.17,477068.0
2016-01-18,4.11,4.115,4.025,4.08,247804.0
2016-01-19,4.08,4.135,4.08,4.12,450188.0
2016-01-20,4.13,4.145,4.1,4.125,428412.0
2016-01-21,4.185,4.185,4.02,4.045,363667.0
2016-01-22,4.095,4.095,3.935,3.995,346585.0
2016-01-25,4.035,4.145,4.02,4.13,290254.0
2016-01-27,3.725,3.84,3.58,3.725,926575.0
2016-01-28,3.695,3.71,3.52,3.52,1111951.0
2016-01-29,3.485,3.515,3.4,3.405,1341914.0
2016-02-01,3.465,3.49,3.405,3.425,1040284.0
2016-02-02,3.45,3.48,3.31,3.355,1286841.0
2016-02-03,3.34,3.385,3.32,3.37,711531.0
2016-02-04,3.385,3.415,3.33,3.39,1182397.0
2016-02-05,3.425,3.435,3.345,3.415,560634.0
2016-02-08,3.38,3.425,3.36,3.415,344763.0
2016-02-09,3.4,3.435,3.39,3.405,691187.0
2016-02-10,3.41,3.43,3.355,3.37,924800.0
2016-02-11,3.4,3.44,3.38,3.425,659682.0
2016-02-12,3.405,3.41,3.325,3.35,1259032.0
2016-02-15,3.385,3.4,3.23,3.31,781419.0
2016-02-16,3.35,3.395,3.305,3.37,877233.0
2016-02-17,3.45,3.495,3.325,3.35,513917.0
2016-02-18,3.39,3.45,3.35,3.45,410651.0
2016-02-19,3.46,3.51,3.435,3.505,405915.0
2016-02-22,3.495,3.515,3.465,3.51,280768.0
2016-02-23,3.52,3.625,3.515,3.625,803196.0
2016-02-24,3.615,3.62,3.555,3.575,559348.0
2016-02-25,3.615,3.675,3.55,3.56,530021.0
2016-02-26,3.56,3.62,3.56,3.59,236761.0
2016-02-29,3.61,3.69,3.61,3.68,414955.0
2016-03-01,3.68,3.75,3.66,3.685,312849.0
2016-03-02,3.725,3.765,3.69,3.735,375015.0
2016-03-03,3.75,3.885,3.75,3.88,391163.0
2016-03-04,3.88,3.88,3.775,3.795,358736.0
2016-03-07,3.82,3.875,3.81,3.865,236525.0
2016-03-08,3.86,3.94,3.855,3.88,484536.0
2016-03-09,3.875,3.89,3.695,3.77,407980.0
2016-03-10,3.8,3.885,3.775,3.88,220839.0
2016-03-11,3.865,3.89,3.83,3.835,127530.0
2016-03-14,3.86,3.9,3.805,3.835,236355.0
2016-03-15,3.835,3.885,3.82,3.835,229374.0
2016-03-16,3.85,3.865,3.81,3.84,404895.0
2016-03-17,3.88,3.9,3.78,3.795,434506.0
2016-03-18,3.835,3.875,3.78,3.78,320191.0
2016-03-21,3.78,3.78,3.71,3.77,234521.0
2016-03-22,3.765,3.79,3.725,3.79,367652.0
2016-03-23,3.79,3.83,3.775,3.79,285946.0
2016-03-24,3.79,3.805,3.75,3.765,182415.0
2016-03-29,3.78,3.805,3.72,3.745,175692.0
2016-03-30,3.775,3.8,3.76,3.79,446011.0
2016-03-31,3.82,3.865,3.775,3.81,230708.0
2016-04-01,3.775,3.85,3.76,3.84,257990.0
2016-04-04,3.835,3.96,3.825,3.845,243939.0
2016-04-05,3.84,3.88,3.795,3.835,312782.0
2016-04-06,3.825,3.905,3.795,3.86,143558.0
2016-04-07,3.865,3.92,3.86,3.9,213381.0
2016-04-08,3.89,3.9,3.805,3.85,239771.0
2016-04-11,3.84,3.895,3.82,3.89,196504.0
2016-04-12,3.88,3.91,3.88,3.895,253655.0
2016-04-13,3.91,4.005,3.89,3.955,391637.0
2016-04-14,4.195,4.36,4.085,4.34,663491.0
2016-04-15,4.35,4.465,4.35,4.4,662050.0
2016-04-18,4.4,4.41,4.305,4.345,363983.0
2016-04-19,4.41,4.49,4.325,4.385,527323.0
2016-04-20,4.405,4.46,4.37,4.435,503790.0
2016-04-21,4.465,4.64,4.42,4.585,611008.0
2016-04-22,4.575,4.575,4.485,4.515,264066.0
2016-04-26,4.49,4.525,4.35,4.49,692901.0
2016-04-27,4.535,4.635,4.49,4.5,416355.0
2016-04-28,4.545,4.615,4.51,4.595,390328.0
2016-04-29,4.6,4.695,4.58,4.68,225332.0
2016-05-02,4.66,4.74,4.645,4.74,337043.0
2016-05-03,4.755,5.045,4.69,4.93,573134.0
2016-05-04,4.875,5.115,4.86,5.025,1743603.0
2016-05-05,5.0,5.035,4.94,4.98,667364.0
2016-05-06,4.935,4.98,4.915,4.965,518350.0
2016-05-09,4.955,5.01,4.94,5.01,284888.0
2016-05-10,5.025,5.095,5.01,5.07,278773.0
2016-05-11,5.145,5.195,5.045,5.08,302155.0
2016-05-12,5.055,5.095,5.0,5.06,171830.0
2016-05-13,5.065,5.14,5.045,5.085,210498.0
2016-05-16,5.09,5.14,5.065,5.095,349870.0
2016-05-17,5.04,5.08,4.735,4.78,609654.0
2016-05-18,4.74,4.765,4.605,4.67,527882.0
2016-05-19,4.725,4.75,4.57,4.695,472886.0
2016-05-20,4.655,4.81,4.655,4.775,207871.0
2016-05-23,4.775,4.89,4.71,4.865,394596.0
2016-05-24,4.86,4.87,4.785,4.85,184815.0
2016-05-25,4.88,4.98,4.855,4.865,267829.0
2016-05-26,4.885,4.89,4.8,4.86,181269.0
2016-05-27,4.91,4.93,4.88,4.895,156837.0
2016-05-30,4.895,4.91,4.83,4.835,128853.0
2016-05-31,4.825,4.85,4.78,4.795,345776.0
2016-06-01,4.76,4.855,4.76,4.83,365383.0
2016-06-02,4.82,4.855,4.765,4.77,151501.0
2016-06-03,4.82,4.87,4.795,4.81,232975.0
2016-06-06,4.8,4.86,4.795,4.825,253657.0
2016-06-07,4.82,4.92,4.785,4.82,282354.0
2016-06-08,4.82,4.82,4.785,4.8,334711.0
2016-06-09,4.815,4.85,4.8,4.815,409940.0
2016-06-10,4.785,4.835,4.785,4.815,269905.0
2016-06-14,4.795,4.805,4.655,4.655,328563.0
2016-06-15,4.63,4.685,4.625,4.645,315581.0
2016-06-16,4.665,4.745,4.645,4.665,346509.0
2016-06-17,4.8,4.85,4.765,4.825,295894.0
2016-06-20,4.86,4.975,4.85,4.95,247588.0
2016-06-21,4.945,5.03,4.895,4.955,364428.0
2016-06-22,4.955,5.03,4.9,5.025,395129.0
2016-06-23,5.03,5.095,5.01,5.09,338053.0
2016-06-24,5.11,5.15,4.925,4.965,313548.0
2016-06-27,4.93,4.98,4.83,4.955,225528.0
2016-06-28,4.88,4.88,4.75,4.795,331437.0
2016-06-29,4.865,4.95,4.825,4.93,188763.0
2016-06-30,4.935,5.015,4.755,4.99,326132.0
2016-07-01,5.0,5.05,4.955,5.05,313849.0
2016-07-04,5.045,5.09,4.985,5.07,72938.0
2016-07-05,5.065,5.11,5.055,5.095,223215.0
2016-07-06,5.06,5.09,5.03,5.055,128689.0
2016-07-07,5.055,5.08,5.035,5.055,143473.0
2016-07-08,5.06,5.115,5.06,5.09,332289.0
2016-07-11,5.1,5.165,5.085,5.095,202189.0
2016-07-12,5.12,5.175,5.095,5.14,247193.0
2016-07-13,5.175,5.23,5.165,5.195,314653.0
2016-07-14,5.23,5.29,5.21,5.255,339397.0
2016-07-15,5.33,5.405,5.15,5.32,428399.0
2016-07-18,5.32,5.335,5.24,5.295,366465.0
2016-07-19,5.345,5.395,5.31,5.325,223066.0
2016-07-20,5.315,5.375,5.31,5.35,222363.0
2016-07-21,5.39,5.475,5.38,5.39,335519.0
2016-07-22,5.41,5.435,5.335,5.34,454777.0
2016-07-25,5.38,5.47,5.345,5.345,323737.0
2016-07-26,5.355,5.415,5.345,5.355,245501.0
2016-07-27,5.425,5.425,5.26,5.29,274687.0
2016-07-28,5.285,5.285,4.81,5.175,1018895.0
2016-07-29,5.245,5.54,5.235,5.505,723475.0
2016-08-01,5.475,5.69,5.475,5.64,701477.0
2016-08-02,5.685,5.685,5.5,5.55,551038.0
2016-08-03,5.51,5.53,5.405,5.445,389147.0
2016-08-04,5.45,5.545,5.43,5.445,450184.0
2016-08-05,5.455,5.545,5.45,5.505,182405.0
2016-08-08,5.53,5.53,5.465,5.5,181203.0
2016-08-09,5.5,5.5,5.285,5.375,322330.0
2016-08-10,5.375,5.475,5.315,5.435,237241.0
2016-08-11,5.435,5.52,5.38,5.505,241674.0
2016-08-12,5.52,5.555,5.425,5.545,327717.0
2016-08-15,5.55,5.58,5.525,5.555,127738.0
2016-08-16,5.515,5.56,5.495,5.525,205332.0
2016-08-17,5.525,5.525,5.325,5.415,406086.0
2016-08-18,5.505,5.6,5.46,5.53,314776.0
2016-08-19,5.545,5.585,5.505,5.575,194881.0
2016-08-22,5.585,5.64,5.54,5.565,153444.0
2016-08-23,5.58,5.605,5.535,5.535,177528.0
2016-08-24,5.535,5.54,5.46,5.515,205665.0
2016-08-25,5.515,5.54,5.45,5.53,178972.0
2016-08-26,5.445,5.555,5.42,5.54,179759.0
2016-08-29,5.495,5.625,5.485,5.6,222504.0
2016-08-30,5.615,5.655,5.575,5.63,238488.0
2016-08-31,5.64,5.7,5.63,5.695,355901.0
2016-09-01,5.7,5.73,5.63,5.67,354536.0
2016-09-02,5.645,5.73,5.615,5.675,195257.0
2016-09-05,5.685,5.725,5.655,5.725,156473.0
2016-09-06,5.725,5.725,5.63,5.67,138424.0
2016-09-07,5.655,5.69,5.615,5.675,203628.0
2016-09-08,5.585,5.66,5.585,5.645,186499.0
2016-09-09,5.605,5.66,5.585,5.645,251234.0
2016-09-12,5.565,5.565,5.41,5.47,271936.0
2016-09-13,5.49,5.525,5.47,5.515,195849.0
2016-09-14,5.5,5.57,5.47,5.57,216849.0
2016-09-15,5.59,5.665,5.58,5.65,296224.0
2016-09-16,5.67,5.87,5.67,5.86,401509.0
2016-09-19,5.84,5.86,5.74,5.855,57484.0
2016-09-20,5.815,5.86,5.745,5.83,244922.0
2016-09-21,5.82,5.855,5.8,5.825,133003.0
2016-09-22,5.86,5.865,5.815,5.835,214051.0
2016-09-23,5.84,5.85,5.8,5.83,290892.0
2016-09-26,5.83,5.84,5.8,5.8,106157.0
2016-09-27,5.765,5.835,5.64,5.815,361224.0
2016-09-28,5.83,5.965,5.795,5.94,310938.0
2016-09-29,5.955,6.06,5.95,6.03,320541.0
2016-09-30,6.05,6.08,5.955,5.97,137589.0
2016-10-03,5.99,6.15,5.98,6.13,208343.0
2016-10-04,6.15,6.24,6.12,6.21,363897.0
2016-10-05,6.21,6.24,6.165,6.175,288664.0
2016-10-06,6.21,6.25,6.165,6.22,288703.0
2016-10-07,6.24,6.255,6.19,6.245,155580.0
2016-10-10,6.255,6.275,6.18,6.205,108121.0
2016-10-11,6.23,6.23,6.105,6.125,137763.0
2016-10-12,6.125,6.125,6.045,6.07,338216.0
2016-10-13,6.07,6.175,6.065,6.13,175087.0
2016-10-14,6.155,6.2,6.13,6.155,70303.0
2016-10-17,6.195,6.2,6.02,6.04,221456.0
2016-10-18,6.045,6.065,5.965,6.025,130952.0
2016-10-19,6.04,6.05,5.965,6.035,180828.0
2016-10-20,6.035,6.055,5.985,6.035,175562.0
2016-10-21,6.02,6.04,5.94,5.97,152418.0
2016-10-24,5.95,5.95,5.655,5.665,285688.0
2016-10-25,5.675,5.945,5.67,5.78,131088.0
2016-10-26,5.695,5.77,5.565,5.6,283194.0
2016-10-27,5.615,5.665,5.47,5.5,248064.0
2016-10-28,5.505,5.565,5.445,5.54,241114.0
2016-10-31,5.41,5.41,5.295,5.39,262061.0
2016-11-01,5.305,5.495,5.305,5.48,269510.0
2016-11-02,5.5,5.665,5.44,5.545,483237.0
2016-11-03,5.475,5.515,5.435,5.485,235177.0
2016-11-04,5.47,5.49,5.41,5.42,211109.0
2016-11-07,5.42,5.565,5.42,5.555,169437.0
2016-11-08,5.555,5.745,5.455,5.66,275609.0
2016-11-09,5.7,5.74,5.365,5.445,417118.0
2016-11-10,5.56,5.63,5.455,5.5,287407.0
2016-11-11,5.515,5.58,5.36,5.44,176423.0
2016-11-14,5.44,5.525,5.435,5.48,200676.0
2016-11-15,5.48,5.655,5.48,5.61,226265.0
2016-11-16,5.615,5.69,5.57,5.63,198989.0
2016-11-17,5.63,5.645,5.515,5.605,112842.0
2016-11-18,5.61,5.75,5.6,5.705,246570.0
2016-11-21,5.65,5.69,5.475,5.54,169722.0
2016-11-22,5.545,5.675,5.545,5.65,153241.0
2016-11-23,5.625,5.84,5.565,5.81,325558.0
2016-11-24,5.85,5.94,5.785,5.84,160116.0
2016-11-25,5.84,5.95,5.79,5.895,163366.0
2016-11-28,5.915,6.01,5.885,5.895,152757.0
2016-11-29,5.9,6.035,5.85,5.87,137536.0
2016-11-30,5.885,5.935,5.78,5.835,244007.0
2016-12-01,5.84,5.945,5.765,5.895,196669.0
2016-12-02,5.875,5.945,5.855,5.86,71974.0
2016-12-05,5.84,5.94,5.745,5.785,193923.0
2016-12-06,5.81,5.85,5.69,5.79,107915.0
2016-12-07,5.79,5.865,5.73,5.78,107074.0
2016-12-08,5.79,5.83,5.7,5.785,336566.0
2016-12-09,5.79,5.905,5.79,5.865,198672.0
2016-12-12,5.88,6.0,5.88,5.94,279838.0
2016-12-13,5.955,5.985,5.875,5.875,132749.0
2016-12-14,5.91,6.0,5.775,5.8,263983.0
2016-12-15,5.725,5.855,5.575,5.64,326080.0
2016-12-16,5.67,5.695,5.575,5.63,420835.0
2016-12-19,5.61,5.765,5.61,5.67,209207.0
2016-12-20,5.71,5.765,5.65,5.71,267506.0
2016-12-21,5.77,5.77,5.665,5.685,199317.0
2016-12-22,5.795,5.795,5.69,5.695,142787.0
2016-12-23,5.7,5.765,5.665,5.735,63805.0
2016-12-28,5.815,5.815,5.765,5.81,88634.0
2016-12-29,5.815,5.95,5.815,5.95,119453.0
2016-12-30,5.955,5.955,5.905,5.94,76557.0
2017-01-03,5.955,6.055,5.935,6.04,165964.0
2017-01-04,6.045,6.07,6.02,6.045,89125.0
2017-01-05,6.05,6.145,5.98,6.055,90777.0
2017-01-06,6.125,6.125,6.005,6.125,62660.0
2017-01-09,6.125,6.24,6.12,6.18,184392.0
2017-01-10,6.07,6.145,5.915,5.955,185372.0
2017-01-11,6.12,6.125,5.87,5.875,146954.0
2017-01-12,5.935,5.94,5.875,5.9,171773.0
2017-01-13,5.92,5.97,5.905,5.925,89080.0
2017-01-16,5.9,5.98,5.885,5.935,120424.0
2017-01-17,5.875,5.94,5.85,5.875,99779.0
2017-01-18,5.85,5.895,5.78,5.8,126930.0
2017-01-19,5.9,5.9,5.74,5.75,156283.0
2017-01-20,5.75,5.75,5.695,5.725,123762.0
2017-01-23,5.75,5.77,5.64,5.685,155283.0
2017-01-24,5.645,5.71,5.64,5.655,73803.0
2017-01-25,5.705,5.705,5.35,5.64,238248.0
2017-01-27,5.64,5.74,5.64,5.67,190779.0
2017-01-30,5.655,5.665,5.525,5.535,146702.0
2017-01-31,5.52,5.57,5.46,5.505,233627.0
2017-02-01,5.65,5.905,5.65,5.715,636057.0
2017-02-02,5.64,5.71,5.515,5.655,262766.0
2017-02-03,5.695,5.73,5.625,5.64,252608.0
2017-02-06,5.715,5.755,5.655,5.67,677411.0
2017-02-07,5.67,5.715,5.62,5.67,367973.0
2017-02-08,5.69,5.71,5.585,5.685,346968.0
2017-02-09,5.685,5.87,5.67,5.815,591670.0
2017-02-10,5.84,5.875,5.8,5.84,322967.0
2017-02-13,5.84,6.015,5.84,5.92,348483.0
2017-02-14,6.05,6.08,6.01,6.06,392235.0
2017-02-15,6.135,6.23,6.09,6.135,298213.0
2017-02-16,6.195,6.2,6.085,6.095,245620.0
2017-02-17,6.13,6.195,6.11,6.155,382184.0
2017-02-20,6.185,6.19,6.12,6.135,148967.0
2017-02-21,6.165,6.185,6.115,6.12,127412.0
2017-02-22,6.18,6.18,6.115,6.125,188831.0
2017-02-23,6.15,6.18,6.02,6.135,241232.0
2017-02-24,6.16,6.24,6.135,6.155,228029.0
2017-02-27,6.19,6.19,6.135,6.155,269643.0
2017-02-28,6.135,6.19,6.09,6.1,371078.0
2017-03-01,6.1,6.205,6.02,6.19,296579.0
2017-03-02,6.24,6.295,6.225,6.295,216982.0
2017-03-03,6.27,6.33,6.255,6.305,206713.0
2017-03-06,6.285,6.32,6.185,6.265,179557.0
2017-03-07,6.255,6.43,6.25,6.405,310854.0
2017-03-08,6.405,6.425,6.125,6.36,332611.0
2017-03-09,6.365,6.365,6.235,6.355,169228.0
2017-03-10,6.365,6.405,6.33,6.4,245379.0
2017-03-13,6.395,6.405,6.365,6.385,156984.0
2017-03-14,6.385,6.43,6.375,6.43,276365.0
2017-03-15,6.43,6.585,6.385,6.56,474504.0
2017-03-16,6.605,6.645,6.53,6.645,382373.0
2017-03-17,6.665,6.695,6.61,6.645,340047.0
2017-03-20,6.665,6.665,6.53,6.54,278966.0
2017-03-21,6.545,6.685,6.515,6.675,273326.0
2017-03-22,6.695,6.7,6.54,6.54,259518.0
2017-03-23,6.525,6.62,6.51,6.61,128287.0
2017-03-24,6.655,6.7,6.615,6.635,180372.0
2017-03-27,6.705,6.705,6.575,6.685,163976.0
2017-03-28,6.665,6.855,6.605,6.85,260755.0
2017-03-29,6.845,6.93,6.805,6.87,255032.0
2017-03-30,6.84,6.94,6.8,6.925,228868.0
2017-03-31,6.925,6.965,6.875,6.92,238083.0
2017-04-03,6.98,7.0,6.915,6.94,233053.0
2017-04-04,6.985,6.99,6.915,6.93,375349.0
2017-04-05,6.955,6.985,6.885,6.925,330178.0
2017-04-06,6.92,7.055,6.92,6.955,360630.0
2017-04-07,6.945,6.95,6.845,6.875,408231.0
2017-04-10,6.925,7.03,6.875,6.99,522467.0
2017-04-11,7.015,7.13,7.015,7.06,281611.0
2017-04-12,7.055,7.07,6.995,7.015,304865.0
2017-04-13,7.07,7.07,6.985,7.035,273312.0
2017-04-18,7.035,7.07,6.965,7.0,182289.0
2017-04-19,6.895,7.125,6.895,7.07,417377.0
2017-04-20,7.13,7.16,7.1,7.16,439087.0
2017-04-21,7.13,7.2,7.115,7.18,290282.0
2017-04-24,7.19,7.22,7.15,7.2,292971.0
2017-04-26,7.265,7.44,7.225,7.38,590182.0
2017-04-27,7.365,7.375,7.285,7.31,245298.0
2017-04-28,7.325,7.335,7.255,7.27,272643.0
2017-05-01,7.16,7.23,6.75,6.85,632760.0
2017-05-02,7.025,7.06,6.86,6.985,608391.0
2017-05-03,7.02,7.035,6.915,6.985,875386.0
2017-05-04,7.05,7.17,6.995,7.135,647192.0
2017-05-05,7.115,7.155,7.07,7.1,339777.0
2017-05-08,7.155,7.26,7.12,7.25,532484.0
2017-05-09,7.25,7.405,7.235,7.4,526478.0
2017-05-10,7.51,7.535,7.345,7.445,561974.0
2017-05-11,7.33,7.445,7.13,7.16,417417.0
2017-05-12,7.1,7.13,7.01,7.085,313356.0
2017-05-15,7.08,7.285,7.07,7.285,542399.0
2017-05-16,7.305,7.39,7.305,7.37,185294.0
2017-05-17,7.335,7.425,7.325,7.38,298602.0
2017-05-18,7.365,7.365,7.19,7.215,476932.0
2017-05-19,7.05,7.095,6.84,6.86,718887.0
2017-05-22,6.845,6.89,6.755,6.88,315782.0
2017-05-23,6.895,7.015,6.895,6.995,237027.0
2017-05-24,7.07,7.155,7.045,7.155,414007.0
2017-05-25,7.19,7.29,7.09,7.195,808369.0
2017-05-26,7.22,7.22,7.12,7.195,222578.0
2017-05-29,7.1,7.13,6.93,7.015,333269.0
2017-05-30,6.975,7.085,6.945,7.07,235144.0
2017-05-31,7.055,7.145,6.995,7.025,281566.0
2017-06-01,6.995,7.08,6.99,7.02,451405.0
2017-06-02,7.08,7.325,7.05,7.23,693853.0
2017-06-05,7.305,7.45,7.25,7.425,670112.0
2017-06-06,7.365,7.415,7.295,7.305,195772.0
2017-06-07,7.265,7.39,7.25,7.38,212042.0
2017-06-08,7.265,7.575,7.25,7.575,471812.0
2017-06-09,7.48,7.65,7.47,7.505,585275.0
2017-06-13,7.48,7.545,7.44,7.485,635570.0
2017-06-14,7.505,7.785,7.475,7.76,609282.0
2017-06-15,7.955,8.035,7.815,7.815,1071010.0
2017-06-16,7.78,7.88,7.78,7.88,456652.0
2017-06-19,7.88,7.99,7.805,7.925,764890.0
2017-06-20,7.94,7.99,7.89,7.925,387896.0
2017-06-21,7.78,7.825,7.725,7.725,266254.0
2017-06-22,7.725,7.795,7.685,7.72,394493.0
2017-06-23,7.725,7.775,7.68,7.725,299488.0
2017-06-26,7.715,7.815,7.675,7.72,269825.0
2017-06-27,7.675,7.675,7.505,7.58,372669.0
2017-06-28,7.55,7.665,7.55,7.58,315451.0
2017-06-29,7.655,7.675,7.61,7.635,548547.0
2017-06-30,7.545,7.595,7.43,7.545,265939.0
2017-07-03,7.5,7.535,7.4,7.435,287920.0
2017-07-04,7.48,7.54,7.46,7.485,482842.0
2017-07-05,7.505,7.51,7.425,7.43,242468.0
2017-07-06,7.415,7.465,7.34,7.4,345079.0
2017-07-07,7.305,7.375,7.285,7.345,232297.0
2017-07-10,7.345,7.395,7.335,7.34,316062.0
2017-07-11,7.305,7.33,7.22,7.22,293138.0
2017-07-12,7.19,7.23,7.11,7.145,244124.0
2017-07-13,7.23,7.285,7.155,7.27,246464.0
2017-07-14,7.305,7.38,7.25,7.27,266174.0
2017-07-17,7.215,7.355,7.2,7.305,235776.0
2017-07-18,7.3,7.34,7.19,7.195,259519.0
2017-07-19,7.23,7.25,7.1,7.165,148684.0
2017-07-20,7.18,7.18,7.08,7.125,143464.0
2017-07-21,7.045,7.13,6.985,7.08,157111.0
2017-07-24,6.94,7.035,6.925,6.96,194239.0
2017-07-25,6.985,7.12,6.955,7.06,134547.0
2017-07-26,7.1,7.155,7.06,7.12,153094.0
2017-07-27,7.045,7.11,6.96,6.96,215275.0
2017-07-28,6.98,7.115,6.92,6.995,486048.0
2017-07-31,6.995,7.075,6.92,6.985,343869.0
2017-08-01,6.975,7.13,6.8,7.125,444859.0
2017-08-02,7.125,7.205,7.095,7.135,377620.0
2017-08-03,7.08,7.13,7.015,7.085,281403.0
2017-08-04,7.045,7.15,7.03,7.06,113415.0
2017-08-07,7.15,7.205,7.09,7.205,180295.0
2017-08-08,7.19,7.235,7.065,7.155,188672.0
2017-08-09,7.11,7.27,7.11,7.25,161649.0
2017-08-10,7.26,7.265,7.135,7.165,242008.0
2017-08-11,7.135,7.2,7.05,7.18,380062.0
2017-08-14,7.265,7.27,7.18,7.25,385727.0
2017-08-15,7.285,7.33,7.155,7.17,267184.0
2017-08-16,7.21,7.225,7.065,7.145,529040.0
2017-08-17,7.34,7.43,7.21,7.26,280197.0
2017-08-18,7.16,7.275,7.16,7.27,184705.0
2017-08-21,7.22,7.275,7.155,7.25,241442.0
2017-08-22,7.23,7.29,7.17,7.22,258759.0
2017-08-23,7.26,7.26,7.17,7.25,438106.0
2017-08-24,7.21,7.285,7.21,7.26,425561.0
2017-08-25,7.26,7.28,7.19,7.215,505248.0
2017-08-28,7.185,7.215,7.05,7.05,236635.0
2017-08-29,7.02,7.045,6.845,6.945,385508.0
2017-08-30,6.93,6.985,6.835,6.87,217445.0
2017-08-31,6.915,7.04,6.91,7.025,421130.0
2017-09-01,7.135,7.15,7.005,7.015,810988.0
2017-09-04,6.99,7.005,6.875,6.92,135335.0
2017-09-05,6.925,6.925,6.74,6.76,297241.0
2017-09-06,6.71,6.845,6.7,6.835,257265.0
2017-09-07,6.82,6.88,6.73,6.75,317037.0
2017-09-08,6.74,6.83,6.74,6.78,173415.0
2017-09-11,6.835,6.89,6.77,6.8,123451.0
2017-09-12,6.78,6.785,6.66,6.67,444262.0
2017-09-13,6.725,6.79,6.67,6.755,182241.0
2017-09-14,6.72,6.755,6.66,6.68,155331.0
2017-09-15,6.63,6.645,6.48,6.49,423503.0
2017-09-18,6.505,6.625,6.49,6.49,203503.0
2017-09-19,6.515,6.525,6.445,6.46,208280.0
2017-09-20,6.515,6.6,6.42,6.6,373742.0
2017-09-21,6.63,6.68,6.585,6.605,646205.0
2017-09-22,6.645,6.68,6.605,6.68,161260.0
2017-09-25,6.68,6.74,6.64,6.68,179350.0
2017-09-26,6.745,6.745,6.55,6.575,289654.0
2017-09-27,6.51,6.52,6.4,6.505,313009.0
2017-09-28,6.495,6.54,6.46,6.475,316390.0
2017-09-29,6.505,6.61,6.505,6.57,181267.0
2017-10-02,6.555,6.66,6.52,6.575,111938.0
2017-10-03,6.57,6.57,6.41,6.545,186132.0
2017-10-04,6.495,6.52,6.405,6.41,227895.0
2017-10-05,6.36,6.44,6.335,6.41,180276.0
2017-10-06,6.45,6.49,6.375,6.42,155131.0
2017-10-09,6.39,6.51,6.375,6.485,145894.0
2017-10-10,6.425,6.49,6.335,6.38,293756.0
2017-10-11,6.345,6.545,6.345,6.475,315637.0
2017-10-12,6.46,6.49,6.405,6.43,146021.0
2017-10-13,6.43,6.505,6.39,6.465,198591.0
2017-10-16,6.495,6.495,6.39,6.48,211709.0
2017-10-17,6.615,7.025,6.575,7.015,341754.0
2017-10-18,7.015,7.11,6.995,7.045,281923.0
2017-10-19,7.075,7.075,6.875,6.92,229953.0
2017-10-20,6.89,7.035,6.815,7.035,137119.0
2017-10-23,7.055,7.21,7.055,7.2,254535.0
2017-10-24,7.21,7.405,7.16,7.345,283013.0
2017-10-25,7.2,7.36,7.17,7.17,311710.0
2017-10-26,7.23,7.26,7.2,7.23,380008.0
2017-10-27,7.23,7.23,7.085,7.16,159764.0
2017-10-30,7.195,7.24,7.125,7.14,231418.0
2017-10-31,7.15,7.25,7.11,7.195,387579.0
2017-11-01,7.195,7.315,7.195,7.275,271186.0
2017-11-02,7.3,7.37,7.245,7.25,236154.0
2017-11-03,7.26,7.26,7.2,7.23,152360.0
2017-11-06,7.17,7.25,7.125,7.23,163809.0
2017-11-07,7.32,7.34,7.165,7.23,327217.0
2017-11-08,7.215,7.215,7.065,7.065,257167.0
2017-11-09,7.105,7.215,7.025,7.135,374225.0
2017-11-10,7.13,7.19,7.065,7.155,246835.0
2017-11-13,7.185,7.23,7.1,7.16,220460.0
2017-11-14,7.15,7.22,7.05,7.11,198472.0
2017-11-15,7.075,7.185,7.075,7.14,265287.0
2017-11-16,7.19,7.21,7.125,7.15,183919.0
2017-11-17,7.215,7.215,7.05,7.07,207443.0
2017-11-20,7.07,7.105,6.83,7.07,110931.0
2017-11-21,7.195,7.43,7.135,7.195,301477.0
2017-11-22,7.22,7.275,7.11,7.225,243280.0
2017-11-23,7.255,7.255,7.2,7.24,223277.0
2017-11-24,7.2,7.23,7.07,7.21,240693.0
2017-11-27,7.2,7.2,7.04,7.13,226415.0
2017-11-28,7.14,7.255,7.135,7.23,322531.0
2017-11-29,7.23,7.34,7.225,7.285,192536.0
2017-11-30,7.315,7.345,7.29,7.32,366711.0
2017-12-01,7.33,7.405,7.28,7.335,78283.0
2017-12-04,7.39,7.405,7.32,7.36,133934.0
2017-12-05,7.31,7.37,7.23,7.365,133447.0
2017-12-06,7.345,7.395,7.19,7.315,350674.0
2017-12-07,7.31,7.495,7.3,7.475,235199.0
2017-12-08,7.45,7.455,7.285,7.32,131524.0
2017-12-11,7.32,7.39,7.305,7.345,350849.0
2017-12-12,7.34,7.475,7.305,7.405,255543.0
2017-12-13,7.465,7.465,7.36,7.425,182242.0
2017-12-14,7.435,7.495,7.37,7.42,115428.0
2017-12-15,7.39,7.445,7.34,7.43,142525.0
2017-12-18,7.505,7.505,7.415,7.445,101520.0
2017-12-19,7.45,7.515,7.415,7.505,129202.0
2017-12-20,7.46,7.625,7.445,7.595,119851.0
2017-12-21,7.625,7.68,7.57,7.625,272623.0
2017-12-22,7.625,7.655,7.595,7.635,63247.0
2017-12-27,7.66,7.67,7.375,7.395,149845.0
2017-12-28,7.435,7.595,7.435,7.58,51411.0
2017-12-29,7.6,7.6,7.345,7.345,82294.0
2018-01-02,7.32,7.385,7.24,7.32,70711.0
2018-01-03,7.305,7.32,7.17,7.27,105840.0
2018-01-04,7.36,7.395,7.33,7.385,86171.0
2018-01-05,7.495,7.495,7.385,7.445,50967.0
2018-01-08,7.445,7.485,7.395,7.45,79848.0
2018-01-09,7.375,7.415,7.2,7.3,103134.0
2018-01-10,7.31,7.37,7.29,7.32,106757.0
2018-01-11,7.32,7.34,7.25,7.32,130539.0
2018-01-12,7.32,7.34,7.27,7.275,61530.0
2018-01-15,7.335,7.37,7.27,7.31,84521.0
2018-01-16,7.255,7.375,7.25,7.355,61420.0
2018-01-17,7.29,7.39,7.26,7.275,92479.0
2018-01-18,7.26,7.275,7.17,7.23,224833.0
2018-01-19,7.2,7.32,7.195,7.305,62452.0
2018-01-22,7.255,7.355,7.255,7.34,87971.0
2018-01-23,7.345,7.425,7.315,7.405,124869.0
2018-01-24,7.455,7.535,7.42,7.485,135457.0
2018-01-25,7.465,7.515,7.365,7.505,95414.0
2018-01-29,7.485,7.54,7.475,7.495,105317.0
2018-01-30,7.385,7.515,7.375,7.455,83289.0
2018-01-31,7.29,7.435,7.275,7.39,204026.0
2018-02-01,7.695,7.925,7.545,7.815,407370.0
2018-02-02,7.785,7.89,7.695,7.845,155665.0
2018-02-05,7.895,7.895,7.73,7.74,136441.0
2018-02-06,7.475,7.575,7.375,7.455,384120.0
2018-02-07,7.525,7.625,7.51,7.535,252059.0
2018-02-08,7.525,7.57,7.505,7.52,209699.0
2018-02-09,7.395,7.405,7.27,7.32,270886.0
2018-02-12,7.265,7.345,7.19,7.22,307440.0
2018-02-13,7.39,7.41,7.175,7.315,290807.0
2018-02-14,7.315,7.4,7.165,7.175,360967.0
2018-02-15,7.265,7.265,7.075,7.15,310694.0
2018-02-16,7.16,7.26,7.0,7.235,276125.0
2018-02-19,7.175,7.33,7.165,7.305,172184.0
2018-02-20,7.285,7.42,7.215,7.385,126398.0
2018-02-21,7.385,7.65,7.335,7.605,143415.0
2018-02-22,7.6,7.68,7.495,7.545,156963.0
2018-02-23,7.645,7.68,7.55,7.58,164644.0
2018-02-26,7.73,7.73,7.55,7.62,166387.0
2018-02-27,7.625,7.625,7.535,7.58,131664.0
2018-02-28,7.515,7.58,7.47,7.485,123334.0
2018-03-01,7.475,7.52,7.26,7.305,162734.0
2018-03-02,7.255,7.285,7.11,7.195,230951.0
2018-03-05,7.14,7.27,7.14,7.18,89817.0
2018-03-06,7.36,7.37,7.22,7.36,135521.0
2018-03-07,7.265,7.31,7.11,7.175,275200.0
2018-03-08,7.245,7.295,7.035,7.105,456233.0
2018-03-09,7.025,7.29,7.025,7.23,371637.0
2018-03-12,7.295,7.44,7.27,7.285,206252.0
2018-03-13,7.265,7.345,7.18,7.21,121321.0
2018-03-14,7.15,7.22,7.085,7.15,116908.0
2018-03-15,7.135,7.165,7.05,7.105,177741.0
2018-03-16,7.14,7.165,7.04,7.155,222309.0
2018-03-19,7.335,7.335,7.135,7.175,83526.0
2018-03-20,7.235,7.335,7.165,7.32,213751.0
2018-03-21,7.33,7.385,7.295,7.33,167838.0
2018-03-22,7.32,7.355,7.22,7.33,168685.0
2018-03-23,7.205,7.245,7.165,7.235,213173.0
2018-03-26,7.18,7.29,7.14,7.285,153877.0
2018-03-27,7.33,7.49,7.28,7.475,230200.0
2018-03-28,7.39,7.47,7.365,7.42,55890.0
2018-03-29,7.395,7.44,7.375,7.39,180869.0
2018-04-03,7.33,7.33,7.235,7.29,135132.0
2018-04-04,7.27,7.365,7.245,7.27,226914.0
2018-04-05,7.265,7.315,7.26,7.265,122569.0
2018-04-06,7.22,7.285,7.19,7.265,66281.0
2018-04-09,7.27,7.295,7.19,7.24,116154.0
2018-04-10,7.24,7.345,7.205,7.22,132039.0
2018-04-11,7.19,7.22,7.055,7.115,170406.0
2018-04-12,7.055,7.15,7.025,7.11,205078.0
2018-04-13,7.11,7.245,7.09,7.24,70350.0
2018-04-16,7.24,7.305,7.205,7.255,63202.0
2018-04-17,7.015,7.23,7.015,7.21,154262.0
2018-04-18,7.27,7.355,7.27,7.33,134672.0
2018-04-19,7.45,7.45,7.28,7.335,181447.0
2018-04-20,7.31,7.615,7.31,7.5,229227.0
2018-04-23,7.5,7.57,7.45,7.55,107338.0
2018-04-24,7.615,7.78,7.615,7.755,183744.0
2018-04-26,7.73,7.9,7.68,7.83,190311.0
2018-04-27,7.88,7.985,7.805,7.855,197614.0
2018-04-30,7.905,7.96,7.82,7.87,215492.0
2018-05-01,7.92,7.975,7.885,7.9,167773.0
2018-05-02,7.92,8.06,7.9,7.93,224779.0
2018-05-03,8.24,8.295,7.91,7.92,267150.0
2018-05-04,7.95,8.0,7.87,7.895,251173.0
2018-05-07,7.955,7.96,7.77,7.78,115563.0
2018-05-08,7.85,7.885,7.73,7.795,219397.0
2018-05-09,7.8,7.905,7.75,7.855,194506.0
2018-05-10,7.925,8.035,7.87,8.01,321030.0
2018-05-11,8.0,8.1,7.955,8.03,258981.0
2018-05-14,8.065,8.16,8.04,8.155,136761.0
2018-05-15,8.135,8.18,8.085,8.105,141144.0
2018-05-16,8.135,8.21,8.135,8.155,127754.0
2018-05-17,8.185,8.28,8.17,8.23,150195.0
2018-05-18,8.23,8.23,8.075,8.135,109311.0
2018-05-21,8.06,8.26,8.06,8.19,130409.0
2018-05-22,8.065,8.16,7.975,8.055,121160.0
2018-05-23,8.05,8.17,7.975,7.985,122362.0
2018-05-24,7.855,8.035,7.855,7.9,159546.0
2018-05-25,7.87,8.065,7.86,8.055,141993.0
2018-05-28,8.06,8.195,8.03,8.13,87352.0
2018-05-29,8.015,8.085,8.015,8.065,95924.0
2018-05-30,7.985,8.09,7.985,8.085,110480.0
2018-05-31,8.085,8.085,7.91,8.005,228864.0
2018-06-01,7.965,8.075,7.965,8.025,53369.0
2018-06-04,8.01,8.13,8.005,8.075,149847.0
2018-06-05,8.135,8.32,8.135,8.32,296617.0
2018-06-06,8.375,8.5,8.235,8.41,262440.0
2018-06-07,8.415,8.56,8.305,8.5,212519.0
2018-06-08,8.495,8.555,8.425,8.475,102415.0
2018-06-12,8.495,8.65,8.495,8.58,148613.0
2018-06-13,8.51,8.615,8.495,8.54,91421.0
2018-06-14,8.57,8.72,8.57,8.64,142779.0
2018-06-15,8.7,8.82,8.695,8.805,278303.0
2018-06-18,8.965,9.155,8.895,8.935,257339.0
2018-06-19,8.94,9.095,8.82,8.83,224049.0
2018-06-20,8.88,9.015,8.875,8.94,419985.0
2018-06-21,8.93,8.96,8.86,8.875,415770.0
2018-06-22,8.91,8.985,8.805,8.855,221510.0
2018-06-25,8.895,8.91,8.785,8.805,228580.0
2018-06-26,8.755,8.885,8.75,8.86,210931.0
2018-06-27,8.725,8.965,8.725,8.88,105007.0
2018-06-28,8.935,9.12,8.88,8.95,190657.0
2018-06-29,9.05,9.05,8.795,8.795,122101.0
2018-07-02,8.675,8.785,8.385,8.665,292399.0
2018-07-03,8.715,8.89,8.67,8.725,202886.0
2018-07-04,8.76,8.825,8.69,8.785,267316.0
2018-07-05,8.82,8.845,8.65,8.69,147053.0
2018-07-06,8.64,8.76,8.63,8.695,365586.0
2018-07-09,8.785,8.85,8.65,8.68,176746.0
2018-07-10,8.69,8.735,8.54,8.575,224078.0
2018-07-11,8.605,8.74,8.6,8.63,379702.0
2018-07-12,8.73,8.795,8.605,8.68,239322.0
2018-07-13,8.705,8.705,8.565,8.605,178175.0
2018-07-16,8.615,8.665,8.535,8.565,158910.0
2018-07-17,8.45,8.565,8.41,8.435,233899.0
2018-07-18,8.435,8.535,8.435,8.475,158872.0
2018-07-19,8.485,8.58,8.435,8.44,165345.0
2018-07-20,8.665,8.69,8.49,8.605,185721.0
2018-07-23,8.495,8.575,8.45,8.485,88113.0
2018-07-24,8.54,8.62,8.515,8.595,152794.0
2018-07-25,8.63,8.635,8.49,8.615,219970.0
2018-07-26,8.645,8.705,8.515,8.67,295758.0
2018-07-27,8.695,8.695,8.58,8.63,430184.0
2018-07-30,8.805,8.975,8.695,8.785,335821.0
2018-07-31,8.77,8.9,8.675,8.82,424383.0
2018-08-01,8.81,9.295,8.8,9.295,777186.0
2018-08-02,9.285,9.295,9.18,9.19,414492.0
2018-08-03,9.28,9.365,9.22,9.26,400139.0
2018-08-06,9.26,9.315,9.19,9.265,184288.0
2018-08-07,9.285,9.365,9.22,9.34,214015.0
2018-08-08,9.375,9.475,9.34,9.395,229817.0
2018-08-09,9.46,9.585,9.41,9.54,191541.0
2018-08-10,9.64,9.655,9.365,9.37,258217.0
2018-08-13,9.35,9.41,9.255,9.285,259321.0
2018-08-14,9.28,9.32,9.23,9.285,355773.0
2018-08-15,9.23,9.39,9.2,9.315,311092.0
2018-08-16,9.455,9.67,9.41,9.515,245884.0
2018-08-17,9.5,9.54,9.35,9.375,163304.0
2018-08-20,9.43,9.465,9.225,9.245,249132.0
2018-08-21,9.35,9.35,9.175,9.245,152145.0
2018-08-22,9.315,9.425,9.235,9.4,139138.0
2018-08-23,9.41,9.485,9.315,9.405,174841.0
2018-08-24,9.42,9.51,9.265,9.325,293542.0
2018-08-27,9.235,9.31,9.14,9.21,169849.0
2018-08-28,9.225,9.265,9.21,9.265,300223.0
2018-08-29,9.225,9.28,9.17,9.2,237297.0
2018-08-30,9.26,9.33,9.18,9.265,201659.0
2018-08-31,9.405,9.405,9.285,9.335,214884.0
2018-09-03,9.34,9.425,9.34,9.385,103962.0
2018-09-04,9.4,9.455,9.375,9.385,145668.0
2018-09-05,9.45,9.535,9.41,9.445,198068.0
2018-09-06,9.385,9.425,9.295,9.36,231926.0
2018-09-07,9.26,9.26,9.1,9.165,124725.0
2018-09-10,9.1,9.26,9.05,9.235,159956.0
2018-09-11,9.07,9.27,8.985,9.24,158928.0
2018-09-12,9.1,9.355,9.06,9.29,133596.0
2018-09-13,9.13,9.26,9.095,9.235,94982.0
2018-09-14,9.03,9.31,9.005,9.27,98529.0
2018-09-17,9.27,9.4,9.27,9.38,134249.0
2018-09-18,9.375,9.605,9.375,9.51,131393.0
2018-09-19,9.4,9.58,9.4,9.555,183448.0
2018-09-20,9.485,9.54,9.195,9.195,321473.0
2018-09-21,9.195,9.21,9.01,9.13,352969.0
2018-09-24,9.13,9.27,9.085,9.22,148095.0
2018-09-25,9.195,9.28,9.005,9.055,193247.0
2018-09-26,9.13,9.35,9.12,9.33,226109.0
2018-09-27,9.355,9.36,9.21,9.26,297751.0
2018-09-28,9.29,9.485,9.155,9.24,433003.0
2018-10-01,9.21,9.31,9.21,9.265,120163.0
2018-10-02,9.285,9.385,9.05,9.13,402159.0
2018-10-03,9.015,9.215,9.015,9.195,231757.0
2018-10-04,9.165,9.285,9.145,9.21,149753.0
2018-10-05,9.24,9.325,9.155,9.265,116580.0
2018-10-08,9.03,9.17,9.025,9.07,79686.0
2018-10-09,9.025,9.07,8.65,8.68,248077.0
2018-10-10,8.68,8.755,8.555,8.555,272717.0
2018-10-11,8.37,8.395,8.235,8.28,453958.0
2018-10-12,8.205,8.27,8.07,8.23,269472.0
2018-10-15,8.2,8.25,8.08,8.135,342869.0
2018-10-16,8.13,8.255,8.08,8.23,356030.0
2018-10-17,8.235,8.3,8.15,8.27,327520.0
2018-10-18,8.34,8.385,8.075,8.205,353044.0
2018-10-19,8.115,8.14,7.995,8.065,182346.0
2018-10-22,7.92,8.08,7.92,7.955,321918.0
2018-10-23,7.99,8.16,7.99,8.09,236760.0
2018-10-24,8.13,8.205,8.045,8.2,453322.0
2018-10-25,8.11,8.15,7.905,8.07,299615.0
2018-10-26,7.98,8.055,7.925,7.955,252425.0
2018-10-29,7.92,7.935,7.67,7.695,286412.0
2018-10-30,7.625,7.84,7.565,7.745,542040.0
2018-10-31,7.875,8.025,7.805,7.88,497746.0
2018-11-01,7.85,8.15,7.815,7.95,260001.0
2018-11-02,7.935,7.975,7.855,7.895,214045.0
2018-11-05,7.835,7.925,7.675,7.7,189887.0
2018-11-06,7.625,7.7,7.61,7.69,303462.0
2018-11-07,7.62,7.7,7.56,7.67,295690.0
2018-11-08,7.725,7.81,7.665,7.81,363050.0
2018-11-09,7.865,8.0,7.85,7.93,306943.0
2018-11-12,7.98,7.995,7.84,7.895,356940.0
2018-11-13,7.885,7.885,7.565,7.58,453761.0
2018-11-14,7.875,7.875,7.585,7.665,358333.0
2018-11-15,7.75,7.79,7.665,7.735,325319.0
2018-11-16,7.735,7.81,7.72,7.77,383833.0
2018-11-19,7.79,7.82,7.665,7.72,266711.0
2018-11-20,7.715,7.715,7.465,7.505,274010.0
2018-11-21,7.345,7.495,7.31,7.465,206506.0
2018-11-22,7.445,7.65,7.445,7.58,171877.0
2018-11-23,7.58,7.805,7.575,7.7,238577.0
2018-11-26,7.67,7.835,7.655,7.675,196023.0
2018-11-27,7.67,7.835,7.61,7.75,195820.0
2018-11-28,7.735,7.81,7.61,7.765,179269.0
2018-11-29,7.76,7.93,7.76,7.905,197564.0
2018-11-30,7.665,7.865,7.665,7.805,388415.0
2018-12-03,7.885,8.11,7.85,7.965,284403.0
2018-12-04,7.875,8.065,7.855,7.95,196952.0
2018-12-05,7.855,7.855,7.715,7.82,192753.0
2018-12-06,7.725,7.83,7.63,7.735,231843.0
2018-12-07,7.655,7.725,7.63,7.705,141052.0
2018-12-10,7.63,7.7,7.42,7.45,264388.0
2018-12-11,7.46,7.46,7.255,7.305,169920.0
2018-12-12,7.32,7.715,7.32,7.665,233578.0
2018-12-13,7.54,7.78,7.495,7.625,140816.0
2018-12-14,7.565,7.715,7.51,7.56,88716.0
2018-12-17,7.515,7.72,7.47,7.7,157501.0
2018-12-18,7.59,7.675,7.47,7.505,156723.0
2018-12-19,7.47,7.555,7.465,7.555,200781.0
2018-12-20,7.55,7.585,7.465,7.47,265112.0
2018-12-21,7.355,7.415,7.095,7.255,320871.0
2018-12-24,7.125,7.4,7.08,7.345,137523.0
2018-12-27,7.35,7.49,7.29,7.33,87990.0
2018-12-28,7.335,7.37,7.185,7.335,106132.0
2018-12-31,7.335,7.365,7.165,7.175,91364.0
2019-01-02,7.175,7.355,7.105,7.22,172805.0
2019-01-03,7.145,7.325,7.145,7.21,142004.0
2019-01-04,7.15,7.28,7.15,7.215,166350.0
2019-01-07,7.31,7.355,7.17,7.25,126203.0
2019-01-08,7.215,7.29,7.21,7.265,129497.0
2019-01-09,7.25,7.355,7.235,7.285,225019.0
2019-01-10,7.29,7.485,7.29,7.47,293828.0
2019-01-11,7.54,7.61,7.465,7.48,143154.0
2019-01-14,7.52,7.585,7.42,7.485,144177.0
2019-01-15,7.46,7.79,7.46,7.77,225759.0
2019-01-16,7.68,7.92,7.68,7.75,162240.0
2019-01-17,7.975,8.105,7.84,7.855,314744.0
2019-01-18,7.945,7.945,7.68,7.705,234625.0
2019-01-21,7.7,7.795,7.55,7.565,256479.0
2019-01-22,7.51,7.695,7.51,7.635,222576.0
2019-01-23,7.585,7.72,7.585,7.665,157442.0
2019-01-24,7.725,7.815,7.665,7.76,250463.0
2019-01-25,7.75,7.92,7.705,7.835,215574.0
2019-01-29,7.815,7.975,7.785,7.79,193808.0
2019-01-30,7.345,7.415,6.675,7.09,1054872.0
2019-01-31,7.265,7.275,6.96,7.175,1037631.0
2019-02-01,7.28,7.345,7.19,7.345,675826.0
2019-02-04,7.44,7.58,7.35,7.375,498345.0
2019-02-05,7.42,7.51,7.365,7.38,419487.0
2019-02-06,7.485,7.67,7.47,7.515,434636.0
2019-02-07,7.575,7.79,7.575,7.635,317489.0
2019-02-08,7.6,7.76,7.58,7.75,304916.0
2019-02-11,7.85,8.055,7.85,8.01,280135.0
2019-02-12,8.16,8.16,7.965,8.02,353996.0
2019-02-13,8.025,8.125,7.915,8.06,408463.0
2019-02-14,8.02,8.08,7.93,7.96,227460.0
2019-02-15,7.965,7.965,7.68,7.815,333151.0
2019-02-18,7.86,7.875,7.69,7.765,406872.0
2019-02-19,7.785,7.955,7.75,7.88,297481.0
2019-02-20,7.9,7.985,7.83,7.86,173225.0
2019-02-21,7.895,7.94,7.84,7.91,244467.0
2019-02-22,7.915,7.975,7.85,7.955,194198.0
2019-02-25,7.955,8.185,7.92,8.165,354637.0
2019-02-26,8.06,8.235,8.06,8.215,328983.0
2019-02-27,8.29,8.42,8.215,8.415,149308.0
2019-02-28,8.535,8.535,8.275,8.32,240937.0
2019-03-01,8.445,8.445,8.29,8.4,207969.0
2019-03-04,8.435,8.54,8.375,8.42,184458.0
2019-03-05,8.435,8.455,8.245,8.415,228217.0
2019-03-06,8.445,8.55,8.375,8.525,210898.0
2019-03-07,8.55,8.69,8.525,8.59,304996.0
2019-03-08,8.545,8.67,8.455,8.54,176931.0
2019-03-11,8.485,8.58,8.37,8.55,141963.0
2019-03-12,8.585,8.63,8.525,8.62,276069.0
2019-03-13,8.57,8.775,8.55,8.745,199790.0
2019-03-14,8.75,8.795,8.67,8.77,157629.0
2019-03-15,8.8,8.855,8.685,8.755,248304.0
2019-03-18,8.795,8.795,8.605,8.665,106955.0
2019-03-19,8.685,8.785,8.64,8.755,205101.0
2019-03-20,8.785,8.81,8.69,8.73,147634.0
2019-03-21,8.73,8.75,8.285,8.355,601038.0
2019-03-22,8.375,8.46,8.21,8.25,405835.0
2019-03-25,8.065,8.18,7.96,7.975,316305.0
2019-03-26,8.005,8.085,7.815,7.995,289707.0
2019-03-27,8.0,8.015,7.77,7.875,319535.0
2019-03-28,7.94,7.94,7.77,7.855,209706.0
2019-03-29,7.935,7.955,7.79,7.85,242105.0
2019-04-01,7.935,7.935,7.725,7.735,162056.0
2019-04-02,7.805,7.88,7.73,7.87,210514.0
2019-04-03,7.875,7.94,7.81,7.83,156654.0
2019-04-04,7.745,7.815,7.63,7.695,387364.0
2019-04-05,7.63,7.71,7.58,7.65,281110.0
2019-04-08,7.62,7.705,7.61,7.625,155092.0
2019-04-09,7.625,7.73,7.46,7.48,310873.0
2019-04-10,7.41,7.555,7.275,7.52,408067.0
2019-04-11,7.445,7.535,7.41,7.485,190091.0
2019-04-12,7.495,7.51,7.355,7.505,393280.0
2019-04-15,7.505,7.515,7.415,7.445,256590.0
2019-04-16,7.5,7.555,7.445,7.52,330830.0
2019-04-17,7.515,7.52,7.39,7.475,299179.0
2019-04-18,7.475,7.515,7.4,7.465,449069.0
2019-04-23,7.555,7.71,7.485,7.71,355819.0
2019-04-24,7.765,7.895,7.695,7.83,537134.0
2019-04-26,7.79,7.855,7.665,7.725,320107.0
2019-04-29,7.765,7.835,7.745,7.785,233409.0
2019-04-30,7.73,7.83,7.73,7.775,166225.0
2019-05-01,7.87,7.98,7.755,7.94,163726.0
2019-05-02,7.955,8.035,7.875,7.93,195818.0
2019-05-03,7.975,8.015,7.9,7.965,138954.0
2019-05-06,7.895,7.975,7.795,7.84,190300.0
2019-05-07,7.84,7.9,7.75,7.785,208472.0
2019-05-08,7.725,7.725,7.555,7.62,208350.0
2019-05-09,7.565,7.65,7.485,7.625,362841.0
2019-05-10,7.63,7.65,7.395,7.395,174204.0
2019-05-13,7.41,7.5,7.355,7.41,198486.0
2019-05-14,7.31,7.48,7.31,7.46,236534.0
2019-05-15,7.455,7.52,7.39,7.435,171467.0
2019-05-16,7.42,7.495,7.235,7.29,256951.0
2019-05-17,7.4,7.42,7.27,7.34,207169.0
2019-05-20,7.34,7.52,7.245,7.465,220812.0
2019-05-21,7.415,7.56,7.34,7.555,153310.0
2019-05-22,7.58,7.695,7.505,7.67,254760.0
2019-05-23,7.69,7.75,7.645,7.695,251671.0
2019-05-24,7.71,7.715,7.48,7.525,191530.0
2019-05-27,7.585,7.66,7.56,7.58,183899.0
2019-05-28,7.585,7.59,7.465,7.515,267428.0
2019-05-29,7.465,7.505,7.215,7.215,441001.0
2019-05-30,7.045,7.06,6.815,6.935,644055.0
2019-05-31,6.965,6.965,6.83,6.87,228176.0
2019-06-03,6.86,6.89,6.705,6.725,219417.0
2019-06-04,6.735,6.785,6.59,6.605,198006.0
2019-06-05,6.695,6.75,6.585,6.65,245327.0
2019-06-06,6.665,6.805,6.645,6.68,296912.0
2019-06-07,6.77,6.81,6.605,6.62,202479.0
2019-06-11,6.71,6.91,6.59,6.85,456454.0
2019-06-12,6.75,6.87,6.56,6.83,503717.0
2019-06-13,7.06,7.09,6.625,6.66,401655.0
2019-06-14,6.665,6.795,6.555,6.555,464019.0
2019-06-17,6.57,6.605,6.345,6.41,462089.0
2019-06-18,6.35,6.69,6.33,6.645,435014.0
2019-06-19,6.68,6.75,6.585,6.67,249127.0
2019-06-20,6.735,6.85,6.715,6.83,325768.0
2019-06-21,6.85,6.955,6.82,6.86,387974.0
2019-06-24,6.85,6.88,6.715,6.82,185198.0
2019-06-25,6.77,6.86,6.73,6.745,187070.0
2019-06-26,6.73,6.82,6.685,6.69,223756.0
2019-06-27,6.605,6.695,6.495,6.61,588386.0
2019-06-28,6.645,6.79,6.58,6.585,379113.0
2019-07-01,6.59,6.775,6.54,6.75,441030.0
2019-07-02,6.745,6.85,6.715,6.815,226573.0
2019-07-03,6.875,6.975,6.81,6.87,282449.0
2019-07-04,6.96,6.995,6.895,6.92,138532.0
2019-07-05,6.985,7.065,6.915,7.025,135640.0
2019-07-08,6.98,7.045,6.81,6.84,187970.0
2019-07-09,6.84,6.915,6.715,6.83,225753.0
2019-07-10,6.86,7.025,6.86,7.005,235009.0
2019-07-11,7.005,7.025,6.895,6.965,214804.0
2019-07-12,6.965,6.98,6.88,6.955,119902.0
2019-07-15,6.955,6.98,6.83,6.89,115938.0
2019-07-16,6.89,6.905,6.785,6.805,228274.0
2019-07-17,6.775,6.785,6.625,6.65,235720.0
2019-07-18,6.64,6.79,6.585,6.745,236102.0
2019-07-19,6.755,6.795,6.66,6.77,136175.0
2019-07-22,6.795,6.895,6.785,6.87,124649.0
2019-07-23,6.775,6.88,6.665,6.75,270104.0
2019-07-24,6.855,7.02,6.765,6.795,453606.0
2019-07-25,6.86,7.12,6.785,6.985,580003.0
2019-07-26,6.64,6.73,6.585,6.645,1298887.0
2019-07-29,6.58,6.62,6.32,6.36,1635896.0
2019-07-30,6.41,6.44,6.31,6.355,852762.0
2019-07-31,6.335,6.41,6.255,6.255,1088149.0
2019-08-01,6.25,6.29,6.085,6.085,883274.0
2019-08-02,6.085,6.215,6.045,6.045,511981.0
2019-08-05,6.045,6.125,6.005,6.025,520506.0
2019-08-06,5.92,6.06,5.75,6.005,935029.0
2019-08-07,6.04,6.14,5.955,6.055,666127.0
2019-08-08,6.055,6.08,5.915,6.055,468900.0
2019-08-09,6.07,6.14,6.025,6.04,427720.0
2019-08-12,6.06,6.11,5.995,6.035,378946.0
2019-08-13,6.005,6.055,5.83,5.89,645193.0
2019-08-14,5.92,6.115,5.92,6.09,738573.0
2019-08-15,6.07,6.07,5.89,5.94,684039.0
2019-08-16,5.905,6.105,5.875,6.06,639996.0
2019-08-19,6.075,6.16,5.985,6.015,367991.0
2019-08-20,5.96,6.015,5.835,5.985,528209.0
2019-08-21,5.925,6.05,5.905,6.035,417564.0
2019-08-22,6.115,6.24,6.07,6.23,493819.0
2019-08-23,6.295,6.385,6.24,6.36,506542.0
2019-08-26,6.295,6.295,6.175,6.27,382959.0
2019-08-27,6.27,6.415,6.27,6.33,327510.0
2019-08-28,6.265,6.295,6.175,6.265,322766.0
2019-08-29,6.265,6.33,6.23,6.24,166133.0
2019-08-30,6.395,6.415,6.235,6.235,263736.0
2019-09-02,6.23,6.265,6.105,6.115,343097.0
2019-09-03,6.125,6.125,6.025,6.105,321265.0
2019-09-04,6.05,6.275,5.97,6.25,408072.0
2019-09-05,6.285,6.475,6.265,6.435,431517.0
2019-09-06,6.435,6.52,6.38,6.42,340449.0
2019-09-09,6.455,6.54,6.385,6.485,158778.0
2019-09-10,6.455,6.635,6.45,6.595,362795.0
2019-09-11,6.65,6.745,6.615,6.725,406404.0
2019-09-12,6.77,6.81,6.735,6.77,226633.0
2019-09-13,6.795,6.87,6.74,6.78,401682.0
2019-09-16,6.78,6.835,6.715,6.81,260887.0
2019-09-17,6.815,6.935,6.77,6.9,402088.0
2019-09-18,6.925,6.925,6.665,6.745,427179.0
2019-09-19,6.81,6.925,6.76,6.905,597346.0
2019-09-20,6.92,6.97,6.835,6.925,558245.0
2019-09-23,6.95,6.99,6.9,6.99,332389.0
2019-09-24,6.955,7.04,6.89,7.04,355811.0
2019-09-25,6.99,7.015,6.89,6.955,273509.0
2019-09-26,6.975,6.99,6.92,6.94,301335.0
2019-09-27,7.01,7.045,6.935,7.01,268542.0
2019-09-30,7.01,7.01,6.95,6.96,244438.0
2019-10-01,6.975,7.175,6.97,7.155,616360.0
2019-10-02,7.195,7.26,7.065,7.225,447178.0
2019-10-03,7.095,7.24,7.05,7.14,546638.0
2019-10-04,7.13,7.16,7.08,7.13,481625.0
2019-10-07,7.16,7.235,7.105,7.13,325513.0
2019-10-08,7.13,7.155,7.045,7.155,248919.0
2019-10-09,7.095,7.19,7.095,7.14,224656.0
2019-10-10,7.135,7.175,7.08,7.14,225345.0
2019-10-11,7.21,7.26,7.095,7.13,170330.0
2019-10-14,7.17,7.295,7.15,7.26,186482.0
2019-10-15,7.26,7.285,7.13,7.13,130349.0
2019-10-16,7.24,7.3,7.23,7.25,236583.0
2019-10-17,7.3,7.405,7.23,7.375,247004.0
2019-10-18,7.335,7.365,7.26,7.275,226538.0
2019-10-21,7.23,7.31,7.16,7.195,196915.0
2019-10-22,7.185,7.25,7.135,7.195,150279.0
2019-10-23,7.195,7.34,7.17,7.33,176552.0
2019-10-24,7.4,7.405,7.335,7.365,143247.0
2019-10-25,7.41,7.46,7.375,7.41,187581.0
2019-10-28,7.465,7.53,7.41,7.515,160971.0
2019-10-29,7.53,7.535,7.48,7.495,180539.0
2019-10-30,7.48,7.58,7.46,7.5,258705.0
2019-10-31,7.535,7.565,7.41,7.49,220317.0
2019-11-01,7.545,7.645,7.495,7.555,147271.0
2019-11-04,7.645,7.655,7.545,7.6,276112.0
2019-11-05,7.655,7.68,7.515,7.565,167287.0
2019-11-06,7.635,7.71,7.585,7.645,193789.0
2019-11-07,7.695,7.77,7.64,7.765,313334.0
2019-11-08,7.835,7.96,7.76,7.805,257055.0
2019-11-11,7.875,7.895,7.785,7.84,130889.0
2019-11-12,7.915,7.945,7.835,7.91,108278.0
2019-11-13,7.87,7.935,7.8,7.88,239233.0
2019-11-14,7.925,7.96,7.715,7.765,221774.0
2019-11-15,7.805,7.96,7.78,7.91,250373.0
2019-11-18,7.945,7.95,7.75,7.905,248661.0
2019-11-19,7.845,8.105,7.84,8.05,287066.0
2019-11-20,7.965,8.035,7.905,8.0,320646.0
2019-11-21,7.995,8.0,7.89,7.93,277907.0
2019-11-22,7.935,8.02,7.93,7.995,270610.0
2019-11-25,7.995,8.07,7.91,7.95,377070.0
2019-11-26,8.025,8.025,7.89,7.925,207639.0
2019-11-27,7.905,8.105,7.905,8.095,413355.0
2019-11-28,8.02,8.02,7.55,7.69,626291.0
2019-11-29,7.735,7.845,7.55,7.61,387984.0
2019-12-02,7.7,7.725,7.55,7.695,488386.0
2019-12-03,7.545,7.585,7.345,7.465,619161.0
2019-12-04,7.355,7.565,7.355,7.49,540064.0
2019-12-05,7.495,7.64,7.465,7.64,359592.0
2019-12-06,7.61,7.675,7.59,7.66,223115.0
2019-12-09,7.7,7.73,7.58,7.635,197646.0
2019-12-10,7.59,7.635,7.52,7.52,216923.0
2019-12-11,7.465,7.59,7.465,7.535,203906.0
2019-12-12,7.475,7.55,7.445,7.48,220162.0
2019-12-13,7.44,7.53,7.44,7.5,244244.0
2019-12-16,7.51,7.79,7.475,7.745,331146.0
2019-12-17,7.82,7.905,7.745,7.905,233666.0
2019-12-18,7.925,7.935,7.66,7.695,367399.0
2019-12-19,7.645,7.675,7.545,7.59,327952.0
2019-12-20,7.66,7.675,7.57,7.62,347304.0
2019-12-23,7.67,7.67,7.53,7.625,242253.0
2019-12-24,7.59,7.635,7.565,7.61,66106.0
2019-12-27,7.605,7.71,7.605,7.69,73796.0
2019-12-30,7.715,7.79,7.67,7.785,85994.0
2019-12-31,7.68,7.785,7.625,7.68,257061.0
2020-01-02,7.68,7.805,7.61,7.71,128613.0
2020-01-03,7.765,8.065,7.765,7.845,225418.0
2020-01-06,7.69,7.82,7.66,7.77,178316.0
2020-01-07,7.855,7.87,7.735,7.855,111952.0
2020-01-08,7.93,7.96,7.725,7.925,157454.0
2020-01-09,7.965,8.055,7.89,7.93,220832.0
2020-01-10,8.025,8.025,7.87,7.91,148778.0
2020-01-13,7.91,7.935,7.805,7.875,119104.0
2020-01-14,7.93,8.085,7.93,8.085,150024.0
2020-01-15,8.095,8.195,8.07,8.14,171703.0
2020-01-16,8.2,8.2,8.015,8.095,267439.0
2020-01-17,8.165,8.205,8.05,8.06,202132.0
2020-01-20,8.07,8.145,8.02,8.04,118553.0
2020-01-21,8.085,8.095,7.875,7.88,137154.0
2020-01-22,7.895,7.95,7.69,7.915,334285.0
2020-01-23,7.935,7.935,7.77,7.815,187559.0
2020-01-24,7.79,7.96,7.79,7.945,241024.0
2020-01-28,7.64,7.805,7.61,7.785,381140.0
2020-01-29,7.745,7.875,7.745,7.82,321207.0
2020-01-30,7.825,7.845,7.655,7.76,225886.0
2020-01-31,7.75,8.325,7.75,8.32,447579.0
2020-02-03,8.27,8.51,8.185,8.45,464277.0
2020-02-04,8.435,8.52,8.23,8.49,277408.0
2020-02-05,8.545,8.61,8.505,8.545,388892.0
2020-02-06,8.6,8.69,8.5,8.685,265340.0
2020-02-07,8.83,8.86,8.67,8.74,471896.0
2020-02-10,8.72,8.76,8.625,8.67,339012.0
2020-02-11,8.8,8.83,8.65,8.655,302295.0
2020-02-12,8.65,8.79,8.61,8.77,244331.0
2020-02-13,8.79,8.81,8.7,8.74,246242.0
2020-02-14,8.84,8.905,8.675,8.695,423701.0
2020-02-17,8.67,8.72,8.56,8.625,150021.0
2020-02-18,8.61,8.625,8.31,8.345,99310.0
2020-02-19,8.475,8.525,8.255,8.325,250341.0
2020-02-20,8.37,8.44,8.21,8.235,190382.0
2020-02-21,8.32,8.37,8.17,8.22,182229.0
2020-02-24,8.09,8.14,7.9,8.005,167870.0
2020-02-25,7.515,7.955,7.515,7.805,278253.0
2020-02-26,7.55,7.975,7.55,7.705,244693.0
2020-02-27,7.635,7.74,7.47,7.715,476358.0
2020-02-28,7.555,7.655,7.385,7.585,437424.0
2020-03-02,7.515,7.635,7.33,7.635,434132.0
2020-03-03,7.52,7.78,7.515,7.735,448681.0
2020-03-04,7.525,7.69,7.505,7.585,339355.0
2020-03-05,7.735,7.84,7.605,7.685,299589.0
2020-03-06,7.45,7.52,7.29,7.34,274721.0
2020-03-09,7.115,7.22,6.935,7.13,525111.0
2020-03-10,6.9,7.44,6.85,7.44,623101.0
2020-03-11,7.37,7.47,7.07,7.1,584887.0
2020-03-12,7.055,7.155,6.68,6.88,1072928.0
2020-03-13,6.565,6.9,6.41,6.87,793934.0
2020-03-16,6.595,6.985,6.52,6.565,555800.0
2020-03-17,6.415,6.845,6.41,6.795,598440.0
2020-03-18,6.65,6.75,6.295,6.37,409072.0
2020-03-19,6.48,6.535,6.035,6.135,490522.0
2020-03-20,6.385,6.415,5.745,5.825,683069.0
2020-03-23,5.455,5.595,5.075,5.44,464246.0
2020-03-24,5.415,5.845,5.36,5.725,740253.0
2020-03-25,5.7,6.08,5.61,6.06,596196.0
2020-03-26,5.775,6.46,5.775,6.175,250734.0
2020-03-27,6.25,6.36,5.915,6.0,277369.0
2020-03-30,5.775,6.28,5.775,6.28,273503.0
2020-03-31,6.77,7.045,6.475,6.68,601371.0
2020-04-01,6.515,6.915,6.47,6.755,368744.0
2020-04-02,6.48,6.88,6.295,6.8,373779.0
2020-04-03,6.815,6.95,6.35,6.48,211671.0
2020-04-06,6.52,6.77,6.47,6.515,433287.0
2020-04-07,6.58,6.735,6.115,6.33,579344.0
2020-04-08,6.23,6.425,6.11,6.295,35939.0
2020-04-09,6.275,6.415,6.195,6.365,483076.0
2020-04-14,6.46,6.465,6.285,6.45,554063.0
2020-04-15,6.38,6.515,6.33,6.515,385812.0
2020-04-16,6.45,6.595,6.315,6.515,251688.0
2020-04-17,6.52,6.645,6.43,6.47,217630.0
2020-04-20,6.465,6.535,6.03,6.13,490084.0
2020-04-21,6.015,6.26,5.825,6.195,384365.0
2020-04-22,6.195,6.26,5.995,6.18,298932.0
2020-04-23,6.25,6.295,6.11,6.21,426955.0
2020-04-24,6.095,6.26,6.095,6.23,240445.0
2020-04-27,6.16,6.335,6.16,6.335,119907.0
2020-04-28,6.35,6.37,6.235,6.37,146612.0
2020-04-29,6.395,6.465,6.1,6.465,188150.0
2020-04-30,6.5,6.6,6.395,6.545,281773.0
2020-05-01,6.38,6.445,6.235,6.235,253530.0
2020-05-04,6.135,6.265,6.01,6.225,218611.0
2020-05-05,6.175,6.325,6.175,6.25,137577.0
2020-05-06,6.165,6.265,6.06,6.095,167976.0
2020-05-07,6.08,6.275,6.06,6.275,183910.0
2020-05-08,6.265,6.365,6.235,6.33,225536.0
2020-05-11,6.4,6.595,6.395,6.5,394469.0
2020-05-12,6.51,6.77,6.51,6.755,344108.0
2020-05-13,6.535,6.745,6.52,6.745,164858.0
2020-05-14,6.755,6.845,6.37,6.435,261370.0
2020-05-15,6.53,6.61,6.395,6.52,205721.0
2020-05-18,6.615,6.745,6.545,6.65,361588.0
2020-05-19,6.755,6.895,6.65,6.66,147755.0
2020-05-20,6.55,6.68,6.435,6.63,251344.0
2020-05-21,6.63,7.045,6.6,6.985,333681.0
2020-05-22,6.97,6.97,6.595,6.845,356472.0
2020-05-25,7.02,7.09,6.82,7.055,278280.0
2020-05-26,7.12,7.18,6.92,7.18,355336.0
2020-05-27,7.05,7.205,6.98,7.165,215964.0
2020-05-28,7.305,7.37,7.17,7.27,202349.0
2020-05-29,7.27,7.455,7.27,7.455,603571.0
2020-06-01,7.305,7.585,7.305,7.585,212279.0
2020-06-02,7.45,7.62,7.42,7.585,129109.0
2020-06-03,7.715,7.72,7.585,7.705,125808.0
2020-06-04,7.67,8.095,7.555,8.035,359906.0
2020-06-05,8.01,8.01,7.7,7.77,173537.0
2020-06-09,8.185,8.44,8.055,8.175,423316.0
2020-06-10,8.125,8.26,8.005,8.14,128411.0
2020-06-11,7.92,8.195,7.905,8.06,174860.0
2020-06-12,7.935,8.05,7.7,7.89,241172.0
2020-06-15,7.805,7.955,7.675,7.715,118110.0
2020-06-16,8.12,8.245,7.92,8.07,159233.0
2020-06-17,8.07,8.195,7.99,8.135,128527.0
2020-06-18,8.005,8.175,7.89,8.12,388972.0
2020-06-19,8.405,8.46,8.195,8.29,265171.0
2020-06-22,8.195,8.305,8.035,8.125,182399.0
2020-06-23,8.155,8.16,7.91,8.035,220360.0
2020-06-24,8.19,8.405,8.105,8.325,267781.0
2020-06-25,8.055,8.135,7.665,7.725,386171.0
2020-06-26,7.84,8.285,7.835,8.24,213635.0
2020-06-29,8.125,8.17,7.85,7.9,155780.0
2020-06-30,8.07,8.325,8.01,8.205,387444.0
2020-07-01,8.27,8.455,8.205,8.37,219629.0
2020-07-02,8.375,8.445,8.285,8.39,144978.0
2020-07-03,8.455,8.57,8.245,8.385,189350.0
2020-07-06,8.53,8.56,8.39,8.39,96116.0
2020-07-07,8.395,8.645,8.375,8.505,164743.0
2020-07-08,8.455,8.58,8.285,8.31,185487.0
2020-07-09,8.41,8.49,8.325,8.36,131802.0
2020-07-10,8.095,8.42,7.955,8.39,85346.0
2020-07-13,8.39,8.525,8.145,8.195,333897.0
2020-07-14,8.34,8.36,8.005,8.12,313276.0
2020-07-15,8.27,8.445,8.17,8.385,361948.0
2020-07-16,8.49,8.61,8.34,8.34,440221.0
2020-07-17,8.41,8.445,8.19,8.275,239210.0
2020-07-20,8.285,8.335,8.17,8.195,223923.0
2020-07-21,8.26,8.545,8.135,8.26,396482.0
2020-07-22,8.395,8.395,8.06,8.17,382715.0
2020-07-23,8.17,8.245,7.97,8.04,304801.0
2020-07-24,8.005,8.09,7.9,7.96,361655.0
2020-07-27,7.95,8.21,7.885,8.04,233344.0
2020-07-28,7.75,8.425,7.685,8.36,518539.0
2020-07-29,8.175,8.21,7.885,8.17,372822.0
2020-07-30,8.175,8.41,8.075,8.385,408280.0
2020-07-31,8.275,8.36,7.97,8.01,276251.0
2020-08-03,7.99,8.19,7.91,8.135,316435.0
2020-08-04,8.195,8.49,8.145,8.34,270974.0
2020-08-05,8.32,8.445,8.24,8.405,436708.0
2020-08-06,8.43,8.455,8.21,8.335,230744.0
2020-08-07,8.29,8.39,8.17,8.185,122882.0
2020-08-10,8.43,8.44,8.16,8.21,227970.0
2020-08-11,8.195,8.31,8.135,8.255,187163.0
2020-08-12,8.27,8.37,8.175,8.325,171922.0
2020-08-13,8.365,8.405,8.09,8.345,275312.0
2020-08-14,8.36,8.43,8.245,8.375,173271.0
2020-08-17,8.22,8.415,8.215,8.28,153282.0
2020-08-18,8.22,8.575,8.18,8.56,330604.0
2020-08-19,8.28,8.55,8.25,8.55,264467.0
2020-08-20,8.425,8.6,8.345,8.575,192219.0
2020-08-21,8.56,8.575,8.265,8.3,180960.0
2020-08-24,8.265,8.475,8.25,8.425,273483.0
2020-08-25,8.44,8.605,8.36,8.47,482300.0
2020-08-26,8.38,8.68,8.35,8.59,324689.0
2020-08-27,8.585,8.785,8.555,8.57,121057.0
2020-08-28,8.55,8.585,8.34,8.375,150420.0
2020-08-31,8.325,8.46,8.285,8.325,152551.0
2020-09-01,8.215,8.215,8.04,8.2,262882.0
2020-09-02,8.165,8.25,8.115,8.25,473770.0
2020-09-03,8.285,8.34,8.17,8.28,276621.0
2020-09-04,7.99,8.2,7.99,8.155,243672.0
2020-09-07,8.005,8.105,7.94,8.07,259072.0
2020-09-08,8.035,8.09,7.94,8.005,237388.0
2020-09-09,8.005,8.25,7.905,8.2,288554.0
2020-09-10,8.275,8.395,8.185,8.235,200038.0
2020-09-11,8.14,8.18,8.065,8.075,250703.0
2020-09-14,8.28,8.28,8.1,8.13,119945.0
2020-09-15,8.1,8.2,8.035,8.135,167690.0
2020-09-16,8.185,8.245,8.05,8.135,242539.0
2020-09-17,8.065,8.135,7.945,7.975,231914.0
2020-09-18,8.035,8.09,7.745,7.745,236209.0
2020-09-21,7.81,7.96,7.635,7.645,186051.0
2020-09-22,7.55,7.67,7.375,7.435,341188.0
2020-09-23,7.535,7.645,7.475,7.515,349507.0
2020-09-24,7.455,7.75,7.405,7.71,234619.0
2020-09-25,7.73,8.12,7.7,7.945,348463.0
2020-09-28,7.96,8.02,7.8,7.89,137195.0
2020-09-29,7.97,8.15,7.895,8.15,196812.0
2020-09-30,7.97,8.315,7.875,8.235,534842.0
2020-10-01,8.115,8.28,8.09,8.195,174760.0
2020-10-02,8.1,8.315,8.09,8.195,199665.0
2020-10-05,8.33,8.405,8.28,8.375,132680.0
2020-10-06,8.295,8.6,8.285,8.55,189610.0
2020-10-07,8.67,8.67,8.41,8.59,280580.0
2020-10-08,8.62,8.72,8.57,8.67,248269.0
2020-10-09,8.56,8.705,8.54,8.62,69469.0
2020-10-12,8.65,8.925,8.585,8.88,260688.0
2020-10-13,8.945,9.14,8.875,9.055,269307.0
2020-10-14,9.02,9.125,8.965,9.045,176839.0
2020-10-15,9.135,9.185,9.035,9.125,235668.0
2020-10-16,9.22,9.83,9.22,9.7,728931.0
2020-10-19,9.77,9.885,9.7,9.725,312499.0
2020-10-20,9.65,9.77,9.64,9.7,290341.0
2020-10-21,9.675,9.79,9.62,9.72,249654.0
2020-10-22,9.62,9.725,9.49,9.65,253332.0
2020-10-23,9.54,9.685,9.45,9.545,243428.0
2020-10-26,9.545,9.725,9.46,9.46,318477.0
2020-10-27,9.395,9.49,9.265,9.32,405960.0
2020-10-28,9.23,9.38,9.23,9.27,708265.0
2020-10-29,9.22,9.345,9.135,9.155,516358.0
2020-10-30,9.265,9.36,9.1,9.14,46791.0
2020-11-02,9.23,9.23,8.835,9.02,292737.0
2020-11-03,9.19,9.215,9.02,9.105,236618.0
2020-11-04,9.09,9.25,8.96,9.24,207779.0
2020-11-05,9.165,9.25,9.12,9.235,195980.0
2020-11-06,9.24,9.27,9.045,9.155,188342.0
2020-11-09,9.315,9.315,9.155,9.19,221183.0
2020-11-10,9.41,9.515,8.705,8.78,449836.0
2020-11-11,8.825,8.945,8.785,8.845,419681.0
2020-11-12,8.975,9.02,8.77,8.845,249283.0
2020-11-13,8.98,8.98,8.77,8.815,223123.0
2020-11-16,8.925,8.93,8.81,8.875,19047.0
2020-11-17,8.89,8.94,8.72,8.77,159961.0
2020-11-18,8.86,8.88,8.505,8.56,351647.0
2020-11-19,8.56,8.56,8.56,8.56,0.0
2020-11-20,8.56,8.705,8.365,8.575,859770.0
2020-11-23,8.615,8.96,8.605,8.865,478189.0
2020-11-24,8.73,8.88,8.67,8.83,665839.0
2020-11-25,8.83,8.915,8.68,8.715,369516.0
2020-11-26,8.685,8.715,8.41,8.445,379548.0
2020-11-27,8.51,8.555,8.35,8.395,215638.0
2020-11-30,8.47,8.535,8.13,8.13,417532.0
2020-12-01,8.28,8.365,8.235,8.275,440268.0
2020-12-02,8.215,8.31,8.185,8.215,168639.0
2020-12-03,8.18,8.26,8.115,8.195,255040.0
2020-12-04,8.135,8.22,8.025,8.065,245102.0
2020-12-07,8.035,8.2,8.02,8.02,202722.0
2020-12-08,8.07,8.105,8.0,8.0,213915.0
2020-12-09,7.985,8.13,7.985,8.09,253335.0
2020-12-10,8.155,8.405,8.13,8.185,317811.0
2020-12-11,8.115,8.185,8.055,8.155,193352.0
2020-12-14,8.05,8.25,8.0,8.185,292970.0
2020-12-15,8.17,8.33,8.09,8.275,292665.0
2020-12-16,8.365,8.39,8.25,8.295,236393.0
2020-12-17,8.195,8.705,8.195,8.625,508404.0
2020-12-18,8.57,8.735,8.56,8.625,461451.0
2020-12-21,8.615,8.69,8.52,8.605,267520.0
2020-12-22,8.54,8.655,8.445,8.505,554723.0
2020-12-23,8.54,9.01,8.525,8.98,364349.0
2020-12-24,9.01,9.055,8.865,8.875,160591.0
2020-12-29,9.035,9.045,8.67,8.765,298488.0
2020-12-30,8.73,8.91,8.68,8.91,170484.0
2020-12-31,8.735,8.925,8.495,8.495,260493.0
2021-01-04,8.6,8.62,8.36,8.44,192098.0
2021-01-05,8.325,8.425,8.12,8.18,304146.0
2021-01-06,8.15,8.215,7.935,7.985,293402.0
2021-01-07,8.14,8.15,8.025,8.09,170133.0
2021-01-08,8.105,8.185,8.065,8.155,134655.0
2021-01-11,8.035,8.105,7.855,7.895,281939.0
2021-01-12,7.92,8.09,7.895,7.895,261584.0
2021-01-13,7.925,8.12,7.925,8.04,249912.0
2021-01-14,7.96,8.195,7.93,8.13,222119.0
2021-01-15,8.14,8.28,8.13,8.18,265451.0
2021-01-18,8.195,8.62,8.185,8.555,285982.0
2021-01-19,8.67,8.825,8.635,8.69,377916.0
2021-01-20,8.585,8.89,8.54,8.81,333185.0
2021-01-21,8.835,8.895,8.76,8.865,348944.0
2021-01-22,8.76,9.01,8.76,8.945,140542.0
2021-01-25,8.76,8.96,8.665,8.945,217967.0
2021-01-27,8.94,9.02,8.73,8.865,198191.0
2021-01-28,8.785,8.89,8.575,8.7,316433.0
2021-01-29,8.83,8.83,8.6,8.635,294911.0
2021-02-01,8.575,8.67,8.46,8.615,155491.0
2021-02-02,8.64,8.86,8.64,8.815,265014.0
2021-02-03,8.91,9.09,8.85,8.945,274788.0
2021-02-04,8.975,9.01,8.865,8.975,135518.0
2021-02-05,9.175,9.28,9.085,9.1,180289.0
2021-02-08,9.12,9.375,9.1,9.27,170220.0
2021-02-09,9.11,9.295,9.11,9.255,166030.0
2021-02-10,9.255,9.28,9.175,9.25,151268.0
2021-02-11,9.41,9.445,9.12,9.375,399171.0
2021-02-12,9.515,9.57,8.99,9.1,437306.0
2021-02-15,9.19,9.27,8.99,9.23,579514.0
2021-02-16,9.335,9.475,9.23,9.395,543495.0
2021-02-17,9.395,9.41,9.26,9.295,298855.0
2021-02-18,9.3,9.33,9.19,9.315,344120.0
2021-02-19,9.305,9.465,9.28,9.42,324934.0
2021-02-22,9.42,9.465,9.26,9.275,293650.0
2021-02-23,9.27,9.315,8.95,9.125,269432.0
2021-02-24,9.0,9.14,8.89,9.095,214572.0
2021-02-25,9.2,9.305,9.105,9.23,246792.0
2021-02-26,9.045,9.06,8.73,8.92,421844.0
2021-03-01,9.2,9.39,9.06,9.27,207949.0
2021-03-02,9.36,9.385,9.23,9.26,213729.0
2021-03-03,9.23,9.36,9.185,9.32,155603.0
2021-03-04,9.36,9.56,9.315,9.505,236352.0
2021-03-05,9.485,9.485,9.2,9.26,147027.0
2021-03-08,9.455,9.815,9.41,9.625,247853.0
2021-03-09,9.76,9.79,9.655,9.695,236531.0
2021-03-10,9.61,9.755,9.56,9.62,238242.0
2021-03-11,9.61,9.685,9.215,9.285,315483.0
2021-03-12,9.255,9.41,9.255,9.315,82839.0
2021-03-15,9.35,9.455,9.195,9.225,123109.0
2021-03-16,9.165,9.315,9.135,9.315,176937.0
2021-03-17,9.275,9.465,9.195,9.35,123845.0
2021-03-18,9.315,9.375,9.18,9.185,239697.0
2021-03-19,9.125,9.405,9.075,9.395,318970.0
2021-03-22,9.285,9.375,9.185,9.275,113225.0
2021-03-23,9.165,9.27,9.07,9.11,161213.0
2021-03-24,9.105,9.105,8.97,9.03,116653.0
2021-03-25,8.955,9.01,8.865,8.925,224070.0
2021-03-26,8.97,9.105,8.955,9.07,149394.0
2021-03-29,8.995,9.0,8.71,8.71,141676.0
2021-03-30,8.57,8.76,8.375,8.585,203539.0
2021-03-31,8.645,8.88,8.635,8.71,197714.0
2021-04-01,8.71,8.905,8.705,8.865,104123.0
2021-04-06,9.055,9.155,9.04,9.09,153351.0
2021-04-07,9.27,9.275,8.97,9.06,221503.0
2021-04-08,9.085,9.185,9.045,9.17,301320.0
2021-04-09,9.17,9.23,9.105,9.17,115432.0
2021-04-12,9.185,9.21,9.07,9.21,116280.0
2021-04-13,9.315,9.53,9.305,9.45,210962.0
2021-04-14,9.535,9.865,9.505,9.835,281538.0
2021-04-15,9.74,9.755,9.575,9.68,211667.0
2021-04-16,9.8,9.975,9.75,9.87,154341.0
2021-04-19,9.815,9.855,9.625,9.715,189822.0
2021-04-20,9.665,9.83,9.61,9.76,129349.0
2021-04-21,9.575,9.79,9.55,9.76,158745.0
2021-04-22,9.655,9.79,9.655,9.775,132552.0
2021-04-23,9.695,9.955,9.695,9.88,147536.0
2021-04-26,9.97,9.975,9.85,9.925,156906.0
2021-04-27,9.87,10.11,9.815,10.075,68624.0
2021-04-28,10.15,10.2,9.865,10.015,245949.0
2021-04-29,10.125,10.125,9.9,9.96,188600.0
2021-04-30,9.655,9.97,9.655,9.945,203107.0
2021-05-03,9.855,10.005,9.85,9.915,138885.0
2021-05-04,9.915,9.915,9.655,9.835,214177.0
2021-05-05,9.685,9.895,9.655,9.835,139650.0
2021-05-06,9.8,9.94,9.655,9.885,231440.0
2021-05-07,9.74,9.91,9.665,9.7,127953.0
2021-05-10,9.68,9.715,9.575,9.64,121522.0
2021-05-11,9.49,9.65,9.455,9.595,119960.0
2021-05-12,9.465,9.595,9.35,9.35,180109.0
2021-05-13,9.24,9.29,8.955,9.105,335486.0
2021-05-14,8.94,9.11,8.835,9.03,377862.0
2021-05-17,9.045,9.255,8.985,9.01,182267.0
2021-05-18,8.985,9.095,8.91,8.965,272495.0
2021-05-19,8.85,8.955,8.805,8.85,215962.0
2021-05-20,8.865,8.985,8.845,8.925,120390.0
2021-05-21,8.775,8.775,8.51,8.615,306441.0
2021-05-24,8.585,8.845,8.585,8.83,139975.0
2021-05-25,8.755,8.85,8.705,8.83,195500.0
2021-05-26,8.89,9.0,8.805,8.98,282160.0
2021-05-27,8.85,9.0,8.83,8.85,214671.0
2021-05-28,8.935,9.025,8.695,8.85,426693.0
2021-05-31,8.98,9.075,8.875,9.04,216209.0
2021-06-01,8.955,9.015,8.88,8.965,160297.0
2021-06-02,8.845,9.045,8.805,8.985,185035.0
2021-06-03,8.985,9.15,8.905,8.925,101698.0
2021-06-04,9.07,9.18,9.025,9.11,115573.0
2021-06-07,9.23,9.29,9.14,9.225,192203.0
2021-06-08,9.26,9.33,9.215,9.285,138047.0
2021-06-09,9.3,9.38,9.18,9.275,134046.0
2021-06-10,9.24,9.41,9.21,9.36,138339.0
2021-06-11,9.375,9.59,9.305,9.52,211481.0
2021-06-15,9.67,9.7,9.44,9.55,163770.0
2021-06-16,9.61,9.625,9.49,9.535,176441.0
2021-06-17,9.545,9.59,9.32,9.335,251023.0
2021-06-18,9.35,9.5,9.23,9.285,287515.0
2021-06-21,8.875,9.03,8.68,8.74,526356.0
2021-06-22,8.82,8.92,8.62,8.66,446205.0
2021-06-23,8.63,8.755,8.54,8.57,243777.0
2021-06-24,8.72,8.77,8.57,8.605,225501.0
2021-06-25,8.725,8.94,8.605,8.865,380947.0
2021-06-28,8.77,8.865,8.675,8.835,283587.0
2021-06-29,8.76,8.875,8.745,8.785,106054.0
2021-06-30,8.935,8.965,8.845,8.935,184109.0
2021-07-01,8.895,9.025,8.755,8.845,244664.0
2021-07-02,8.8,8.85,8.71,8.775,124261.0
2021-07-05,8.775,8.835,8.76,8.8,223788.0
2021-07-06,8.815,8.82,8.62,8.635,270369.0
2021-07-07,8.605,8.765,8.59,8.72,186936.0
2021-07-08,8.79,8.79,8.585,8.695,232051.0
2021-07-09,8.57,8.575,8.405,8.495,250164.0
2021-07-12,8.53,8.585,8.455,8.465,117138.0
2021-07-13,8.51,8.51,8.42,8.465,281919.0
2021-07-14,8.455,8.48,8.405,8.465,398693.0
2021-07-15,8.47,8.5,8.395,8.465,225752.0
2021-07-16,8.465,8.785,8.465,8.68,535171.0
2021-07-19,8.525,8.68,8.51,8.605,181276.0
2021-07-20,8.585,8.585,8.51,8.56,177354.0
2021-07-21,8.63,8.77,8.575,8.645,153109.0
2021-07-22,8.72,8.785,8.575,8.695,151675.0
2021-07-23,8.68,8.745,8.61,8.68,151410.0
2021-07-26,8.665,8.74,8.615,8.675,107709.0
2021-07-27,8.645,8.725,8.555,8.57,191604.0
2021-07-28,8.605,8.645,8.5,8.54,275268.0
2021-07-29,8.51,8.815,8.495,8.76,629062.0
2021-07-30,8.79,8.86,8.665,8.745,387997.0
2021-08-02,8.79,9.045,8.785,9.015,692179.0
2021-08-03,8.985,9.165,8.97,9.015,308346.0
2021-08-04,9.055,9.055,8.585,8.72,692890.0
2021-08-05,8.785,8.92,8.68,8.76,963248.0
2021-08-06,8.665,8.76,8.465,8.51,719453.0
2021-08-09,8.48,8.72,8.405,8.665,453929.0
2021-08-10,8.665,8.68,8.435,8.435,527384.0
2021-08-11,8.495,8.54,8.44,8.45,499652.0
2021-08-12,8.495,8.555,8.34,8.375,499019.0
2021-08-13,8.425,8.465,8.38,8.42,315096.0
2021-08-16,8.45,8.45,8.33,8.38,461557.0
2021-08-17,8.38,8.435,8.35,8.36,414124.0
2021-08-18,8.38,8.435,8.38,8.39,363557.0
2021-08-19,8.435,8.515,8.315,8.475,320553.0
2021-08-20,8.475,8.475,8.315,8.315,227815.0
2021-08-23,8.305,8.305,8.15,8.195,278618.0
2021-08-24,8.32,8.36,8.21,8.235,383611.0
2021-08-25,8.28,8.36,8.275,8.36,260814.0
2021-08-26,8.335,8.405,8.07,8.11,407529.0
2021-08-27,8.08,8.205,8.08,8.19,250687.0
2021-08-30,8.305,8.32,8.09,8.105,193008.0
2021-08-31,8.165,8.21,8.12,8.205,227297.0
2021-09-01,8.14,8.25,8.11,8.235,147874.0
2021-09-02,8.29,8.29,8.18,8.18,404348.0
2021-09-03,8.295,8.365,8.195,8.35,385462.0
2021-09-06,8.435,8.63,8.4,8.625,802656.0
2021-09-07,8.575,8.615,8.345,8.405,430786.0
2021-09-08,8.295,8.295,8.045,8.205,465882.0
2021-09-09,8.04,8.07,7.79,7.87,470697.0
2021-09-10,8.01,8.26,8.01,8.165,351953.0
2021-09-13,8.16,8.16,8.025,8.125,392627.0
2021-09-14,8.165,8.375,8.16,8.19,532769.0
2021-09-15,8.16,8.39,8.105,8.335,318281.0
2021-09-16,8.32,8.35,8.09,8.15,550200.0
2021-09-17,8.09,8.195,7.855,7.88,1453237.0
2021-09-20,7.885,8.15,7.885,7.91,318135.0
2021-09-21,7.885,7.94,7.83,7.915,213144.0
2021-09-22,7.885,7.955,7.83,7.895,285626.0
2021-09-23,8.04,8.095,7.93,7.955,310666.0
2021-09-24,8.175,8.22,7.87,7.925,458459.0
2021-09-27,8.025,8.11,7.955,8.05,332005.0
2021-09-28,8.0,8.16,7.97,8.065,459600.0
2021-09-29,8.0,8.04,7.87,7.9,318060.0
2021-09-30,7.915,8.035,7.915,7.985,296302.0
2021-10-01,7.855,7.895,7.775,7.815,237044.0
2021-10-04,8.01,8.04,7.825,7.87,146204.0
2021-10-05,7.785,7.855,7.715,7.8,267272.0
2021-10-06,7.74,7.825,7.705,7.815,288185.0
2021-10-07,7.93,7.93,7.785,7.87,271180.0
2021-10-08,7.855,8.14,7.825,8.09,358938.0
2021-10-11,8.09,8.195,8.065,8.16,238464.0
2021-10-12,8.07,8.235,8.07,8.205,275043.0
2021-10-13,8.63,8.965,8.63,8.92,785949.0
2021-10-14,8.865,8.89,8.74,8.765,425135.0
2021-10-15,8.805,8.855,8.68,8.715,304299.0
2021-10-18,8.75,8.785,8.685,8.78,167360.0
2021-10-19,8.78,8.86,8.715,8.74,287587.0
2021-10-20,8.785,8.81,8.695,8.755,202432.0
2021-10-21,8.765,8.88,8.725,8.785,242641.0
2021-10-22,8.7,8.925,8.7,8.825,199015.0
2021-10-25,8.875,8.875,8.755,8.805,115266.0
2021-10-26,8.82,8.865,8.695,8.765,127637.0
2021-10-27,8.695,8.895,8.68,8.82,197671.0
2021-10-28,8.865,8.96,8.81,8.875,150141.0
2021-10-29,8.89,9.525,8.89,9.485,901144.0
2021-11-01,9.61,9.665,9.325,9.47,550566.0
2021-11-02,9.565,9.635,9.45,9.52,281000.0
2021-11-03,9.605,9.65,9.525,9.635,570200.0
2021-11-04,9.69,9.765,9.61,9.765,685383.0
2021-11-05,9.68,9.82,9.68,9.765,469062.0
2021-11-08,9.645,9.76,9.58,9.605,250527.0
2021-11-09,9.645,9.65,9.485,9.605,267134.0
2021-11-10,9.61,9.705,9.565,9.65,133725.0
2021-11-11,9.605,9.645,9.485,9.575,157590.0
2021-11-12,9.575,9.665,9.54,9.565,179272.0
2021-11-15,9.58,9.62,9.425,9.61,254216.0
2021-11-16,9.455,9.715,9.455,9.61,342731.0
2021-11-17,9.72,9.835,9.55,9.61,270702.0
2021-11-18,9.605,9.675,9.575,9.58,121220.0
2021-11-19,9.505,9.65,9.505,9.605,92863.0
2021-11-22,9.505,9.675,9.505,9.65,136484.0
2021-11-23,9.68,9.705,9.575,9.575,104093.0
2021-11-24,9.565,9.61,9.48,9.48,235945.0
2021-11-25,9.485,9.59,9.38,9.59,341830.0
2021-11-26,9.595,9.635,9.385,9.45,221876.0
2021-11-29,9.38,9.425,9.275,9.355,190974.0
2021-11-30,9.65,9.65,9.65,9.65,0.0
2021-12-01,8.58,9.215,8.54,8.645,3466743.0
2021-12-02,8.815,9.165,8.71,8.905,1152886.0
2021-12-03,8.95,8.965,8.765,8.905,741209.0
2021-12-06,8.87,9.15,8.86,9.045,953581.0
2021-12-07,9.03,9.285,8.985,9.23,680131.0
2021-12-08,9.35,9.57,9.305,9.505,840994.0
2021-12-09,9.305,9.52,9.185,9.385,826763.0
2021-12-10,9.295,9.35,9.19,9.33,438117.0
2021-12-13,9.335,9.345,8.95,8.95,611374.0
2021-12-14,9.385,9.385,8.805,8.855,982697.0
2021-12-15,8.815,8.845,8.605,8.71,784090.0
2021-12-16,8.74,8.925,8.735,8.82,849429.0
2021-12-17,8.725,8.725,8.455,8.455,1023031.0
2021-12-20,8.5,8.5,8.235,8.39,555516.0
2021-12-21,8.405,8.59,8.375,8.59,507922.0
2021-12-22,8.59,8.72,8.56,8.71,362815.0
2021-12-23,8.66,8.88,8.66,8.82,455671.0
2021-12-24,8.895,8.95,8.79,8.82,359832.0
2021-12-29,8.975,9.07,8.885,9.07,434672.0
2021-12-30,9.265,9.265,9.125,9.24,358292.0
2021-12-31,9.225,9.245,9.12,9.12,339061.0
2022-01-04,9.255,9.48,9.24,9.465,470059.0
2022-01-05,9.425,9.52,9.385,9.465,488647.0
2022-01-06,9.375,9.4,9.135,9.225,307356.0
2022-01-07,9.265,9.495,9.265,9.41,483014.0
2022-01-10,9.385,9.505,9.245,9.505,580732.0
2022-01-11,9.39,9.52,9.245,9.32,569948.0
2022-01-12,9.305,9.56,9.305,9.56,633553.0
2022-01-13,9.415,9.745,9.415,9.67,525322.0
2022-01-14,9.57,9.77,9.545,9.73,528342.0
2022-01-17,9.655,9.875,9.65,9.85,540379.0
2022-01-18,9.825,10.105,9.785,9.945,538993.0
2022-01-19,9.88,10.24,9.88,10.1,646446.0
2022-01-20,9.955,10.065,9.815,9.865,468876.0
2022-01-21,9.785,9.825,9.63,9.715,455147.0
2022-01-24,9.585,9.835,9.535,9.785,296157.0
2022-01-25,9.775,9.835,9.585,9.755,634042.0
2022-01-27,10.065,10.12,9.375,9.48,547440.0
2022-01-28,9.625,9.795,9.55,9.73,961282.0
2022-01-31,9.43,10.015,9.425,9.89,781819.0
2022-02-01,9.735,10.145,9.73,10.015,395647.0
2022-02-02,10.015,10.075,9.865,9.935,582724.0
2022-02-03,9.705,10.1,9.705,10.075,620803.0
2022-02-04,9.8,10.14,9.8,10.13,452962.0
2022-02-07,9.875,10.25,9.855,10.185,557882.0
2022-02-08,9.88,10.425,9.88,10.38,474784.0
2022-02-09,10.545,10.565,9.785,10.385,1922934.0
2022-02-10,10.34,10.37,10.115,10.21,891157.0
2022-02-11,9.975,10.315,9.975,10.25,606896.0
2022-02-14,10.185,10.24,10.08,10.1,474484.0
2022-02-15,9.955,10.04,9.8,9.825,593754.0
2022-02-16,10.04,10.12,9.905,9.905,427918.0
2022-02-17,9.875,9.94,9.72,9.775,676240.0
2022-02-18,9.83,9.975,9.755,9.81,530662.0
2022-02-21,9.695,9.935,9.655,9.895,335047.0
2022-02-22,9.675,9.86,9.59,9.68,320113.0
2022-02-23,9.615,9.785,9.54,9.78,394850.0
2022-02-24,9.63,9.72,9.445,9.565,662966.0
2022-02-25,9.33,9.605,9.295,9.54,547747.0
2022-02-28,9.385,9.615,9.205,9.51,472050.0
2022-03-01,9.495,9.63,9.38,9.625,411290.0
2022-03-02,9.41,9.665,9.405,9.585,555794.0
2022-03-03,9.74,9.835,9.345,9.385,697483.0
2022-03-04,9.335,9.385,9.065,9.135,595569.0
2022-03-07,9.1,9.11,8.725,8.92,503414.0
2022-03-08,9.035,9.035,8.65,8.7,438100.0
2022-03-09,8.84,8.93,8.59,8.74,320620.0
2022-03-10,9.035,9.18,8.815,9.06,439852.0
2022-03-11,9.035,9.11,8.82,8.845,340785.0
2022-03-14,8.895,9.265,8.87,9.265,581771.0
2022-03-15,8.995,9.315,8.945,9.14,549206.0
2022-03-16,9.2,9.33,9.09,9.175,351738.0
2022-03-17,9.165,9.405,9.155,9.33,438617.0
2022-03-18,9.345,9.485,9.265,9.315,2090921.0
2022-03-21,9.575,9.615,9.27,9.305,461317.0
2022-03-22,9.41,9.425,9.295,9.315,318248.0
2022-03-23,9.575,9.575,9.405,9.46,328419.0
2022-03-24,9.355,9.41,9.29,9.33,206889.0
2022-03-25,9.33,9.475,9.265,9.29,326380.0
2022-03-28,9.265,9.335,9.13,9.18,383026.0
2022-03-29,9.165,9.41,9.085,9.355,356689.0
2022-03-30,9.41,9.565,9.38,9.56,322284.0
2022-03-31,9.405,9.68,9.37,9.495,346332.0
2022-04-01,9.42,9.495,9.32,9.33,356358.0
2022-04-04,9.335,9.41,9.24,9.29,343966.0
2022-04-05,9.395,9.47,9.27,9.33,517797.0
2022-04-06,9.335,9.485,9.295,9.445,247368.0
2022-04-07,9.345,9.46,9.29,9.395,269701.0
2022-04-08,9.51,9.715,9.47,9.615,472069.0
2022-04-11,9.655,9.68,9.515,9.625,240844.0
2022-04-12,9.715,9.715,9.585,9.65,223885.0
2022-04-13,9.605,9.72,9.6,9.675,371485.0
2022-04-14,9.745,10.035,9.73,10.035,480958.0
2022-04-19,10.04,10.395,10.04,10.35,567300.0
2022-04-20,10.395,10.565,10.345,10.345,406704.0
2022-04-21,10.465,10.62,10.465,10.595,319879.0
2022-04-22,10.555,10.64,10.485,10.555,341946.0
2022-04-26,10.395,10.575,10.325,10.475,415924.0
2022-04-27,10.245,10.44,10.245,10.435,553469.0
2022-04-28,10.515,10.605,10.435,10.515,327740.0
2022-04-29,10.465,10.605,10.45,10.505,366290.0
2022-05-02,10.35,10.525,10.35,10.465,239580.0
2022-05-03,10.36,10.49,10.36,10.36,251899.0
2022-05-04,10.475,10.49,9.995,10.1,638396.0
2022-05-05,10.155,10.285,10.01,10.155,420943.0
2022-05-06,10.035,10.105,9.855,9.95,376112.0
2022-05-09,9.945,9.965,9.665,9.69,407163.0
2022-05-10,9.63,9.72,9.45,9.6,571545.0
2022-05-11,9.65,9.72,9.475,9.655,415252.0
2022-05-12,9.515,9.67,9.24,9.475,801506.0
2022-05-13,9.56,9.615,9.445,9.575,498262.0
2022-05-16,9.565,9.74,9.46,9.605,586038.0
2022-05-17,9.485,9.715,9.47,9.605,385848.0
2022-05-18,9.625,9.77,9.6,9.69,333384.0
2022-05-19,9.54,9.72,9.445,9.65,687349.0
2022-05-20,9.59,9.78,9.565,9.605,254829.0
2022-05-23,9.655,9.72,9.565,9.675,158108.0
2022-05-24,9.785,9.785,9.56,9.585,221480.0
2022-05-25,9.605,9.625,9.29,9.29,329487.0
2022-05-26,9.475,9.51,9.15,9.175,698894.0
2022-05-27,9.475,9.51,9.2,9.29,422813.0
2022-05-30,9.565,9.81,9.39,9.425,518805.0
2022-05-31,9.51,9.65,9.395,9.395,1148462.0
2022-06-01,9.65,9.65,9.225,9.36,528441.0
2022-06-02,9.205,9.27,9.115,9.23,413165.0
2022-06-03,9.33,9.38,9.115,9.245,597256.0
2022-06-06,9.19,9.265,9.135,9.23,273682.0
2022-06-07,9.155,9.2,8.96,9.035,727165.0
2022-06-08,9.02,9.115,8.775,8.82,671785.0
2022-06-09,8.88,8.96,8.75,8.885,622963.0
2022-06-10,8.75,8.845,8.635,8.685,470871.0
2022-06-14,8.255,8.405,8.165,8.395,874116.0
2022-06-15,8.51,8.51,7.98,7.98,569780.0
2022-06-16,8.085,8.095,7.805,7.865,391817.0
2022-06-17,6.79,6.8,6.095,6.325,4524065.0
2022-06-20,6.325,6.645,6.31,6.515,1143316.0
2022-06-21,6.53,6.63,6.285,6.285,997036.0
2022-06-22,6.32,6.455,6.26,6.35,57173.0
2022-06-23,6.385,6.53,6.32,6.41,486647.0
2022-06-24,6.605,6.66,6.425,6.545,732905.0
2022-06-27,6.67,6.875,6.545,6.875,499058.0
2022-06-28,6.75,6.86,6.655,6.75,803969.0
2022-06-29,6.645,6.79,6.605,6.685,440847.0
2022-06-30,6.63,6.76,6.54,6.54,446347.0
2022-07-01,6.695,6.735,6.49,6.52,454520.0
2022-07-04,6.71,6.71,6.505,6.605,489559.0
2022-07-05,6.565,6.7,6.54,6.57,421769.0
2022-07-06,6.555,6.84,6.555,6.68,286635.0
2022-07-07,6.635,6.7,6.505,6.695,407984.0
2022-07-08,6.635,6.835,6.63,6.745,561466.0
2022-07-11,6.725,6.81,6.61,6.62,231440.0
2022-07-12,6.61,6.68,6.545,6.57,237881.0
2022-07-13,6.59,6.71,6.545,6.645,233091.0
2022-07-14,6.595,6.695,6.595,6.66,270969.0
2022-07-15,6.735,6.835,6.585,6.685,279845.0
2022-07-18,6.685,6.79,6.645,6.79,217206.0
2022-07-19,6.835,6.835,6.71,6.76,234378.0
2022-07-20,6.915,7.015,6.84,6.875,489909.0
2022-07-21,6.875,7.08,6.865,7.08,489657.0
2022-07-22,7.08,7.135,6.955,7.06,425602.0
2022-07-25,7.005,7.055,6.86,6.875,422694.0
2022-07-26,6.925,6.98,6.775,6.88,309241.0
2022-07-27,6.815,6.965,6.76,6.94,940688.0
2022-07-28,6.98,7.185,6.95,7.095,714455.0
2022-07-29,7.11,7.25,7.105,7.185,426850.0
2022-08-01,7.25,7.315,7.185,7.185,271451.0
2022-08-02,7.285,7.29,7.06,7.195,288926.0
2022-08-03,7.21,7.225,7.005,7.06,359689.0
2022-08-04,7.12,7.175,7.08,7.08,480113.0
2022-08-05,7.135,7.22,7.085,7.12,333967.0
2022-08-08,7.08,7.08,6.94,6.94,312201.0
2022-08-09,6.94,7.175,6.94,7.13,402498.0
2022-08-10,7.02,7.105,6.965,6.995,406619.0
2022-08-11,7.02,7.265,7.02,7.2,499948.0
2022-08-12,7.175,7.42,7.08,7.365,627734.0
2022-08-15,7.445,7.57,7.25,7.315,685693.0
2022-08-16,7.465,7.465,7.08,7.285,687674.0
2022-08-17,7.265,7.4,7.135,7.325,808998.0
2022-08-18,7.2,7.29,6.94,7.22,1284874.0
2022-08-19,7.265,7.31,7.08,7.095,851071.0
2022-08-22,7.04,7.15,6.925,6.965,938719.0
2022-08-23,6.84,7.015,6.785,6.89,797726.0
2022-08-24,6.9,7.04,6.865,7.005,1059951.0
2022-08-25,7.155,7.155,6.985,7.06,517014.0
2022-08-26,7.14,7.16,7.015,7.03,260536.0
2022-08-29,6.795,6.915,6.75,6.88,457198.0
2022-08-30,6.92,7.0,6.905,6.965,307018.0
2022-08-31,6.955,7.065,6.88,7.03,237032.0
2022-09-01,6.895,6.945,6.81,6.88,680321.0
2022-09-02,6.895,6.955,6.845,6.88,494329.0
2022-09-05,6.955,7.03,6.805,7.0,382341.0
2022-09-06,6.87,7.1,6.87,7.05,515118.0
2022-09-07,7.03,7.05,6.915,6.965,476072.0
2022-09-08,7.04,7.15,6.98,7.115,380218.0
2022-09-09,7.025,7.11,6.98,6.98,249056.0
2022-09-12,7.04,7.185,7.005,7.185,208537.0
2022-09-13,7.255,7.26,7.175,7.245,244488.0
2022-09-14,6.99,7.1,6.86,7.04,549305.0
2022-09-15,7.065,7.115,6.965,7.015,522312.0
2022-09-16,7.09,7.14,6.99,7.085,737754.0
2022-09-19,7.085,7.15,6.88,6.88,334548.0
2022-09-20,6.98,7.11,6.81,6.83,249241.0
2022-09-21,6.805,6.83,6.6,6.625,362351.0
2022-09-23,6.47,6.495,6.285,6.395,559006.0
2022-09-26,6.325,6.35,6.175,6.235,404391.0
2022-09-27,6.215,6.295,6.165,6.295,655169.0
2022-09-28,6.24,6.275,6.125,6.21,583143.0
2022-09-29,6.35,6.455,6.32,6.405,612669.0
2022-09-30,6.27,6.35,6.24,6.295,669611.0
2022-10-03,6.285,6.3,6.185,6.24,291499.0
2022-10-04,6.31,6.59,6.31,6.575,720091.0
2022-10-05,6.685,6.98,6.64,6.965,1097352.0
2022-10-06,6.905,7.055,6.895,6.98,430948.0
2022-10-07,6.835,7.05,6.835,6.945,465974.0
2022-10-10,6.835,6.965,6.81,6.89,465171.0
2022-10-11,6.895,6.895,6.665,6.725,701002.0
2022-10-12,6.665,6.735,6.59,6.66,296736.0
2022-10-13,6.625,6.685,6.31,6.385,740742.0
2022-10-14,6.675,6.675,6.35,6.41,693778.0
2022-10-17,6.275,6.275,6.02,6.105,861930.0
2022-10-18,6.24,6.24,6.09,6.185,481950.0
2022-10-19,6.165,6.27,6.14,6.2,681501.0
2022-10-20,6.125,6.13,5.875,5.96,933364.0
2022-10-21,5.885,5.91,5.725,5.825,841994.0
2022-10-24,5.995,6.115,5.935,6.03,425627.0
2022-10-25,6.115,6.215,6.065,6.165,359188.0
2022-10-26,6.325,6.54,6.225,6.495,636015.0
2022-10-27,6.58,6.65,6.505,6.53,467025.0
2022-10-28,6.48,6.54,6.38,6.455,363365.0
2022-10-31,6.685,6.83,6.55,6.83,389484.0
2022-11-01,6.735,6.98,6.735,6.94,251848.0
2022-11-02,6.855,7.0,6.82,6.93,230209.0
2022-11-03,6.795,6.895,6.76,6.82,232396.0
2022-11-04,6.75,6.83,6.675,6.745,208121.0
2022-11-07,6.835,6.87,6.66,6.675,198387.0
2022-11-08,6.675,6.685,6.465,6.495,326548.0
2022-11-09,6.53,6.725,6.53,6.615,257959.0
2022-11-10,6.53,6.66,6.42,6.64,401285.0
2022-11-11,6.92,7.055,6.835,6.92,555185.0
2022-11-14,6.965,6.99,6.795,6.805,335859.0
2022-11-15,6.88,6.955,6.77,6.835,329448.0
2022-11-16,6.795,6.835,6.725,6.81,212144.0
2022-11-17,6.795,6.895,6.745,6.895,323980.0
2022-11-18,6.94,6.94,6.81,6.835,225331.0
2022-11-21,6.905,6.905,6.745,6.81,205232.0
2022-11-22,6.92,6.92,6.69,6.795,251609.0
2022-11-23,6.87,6.89,6.75,6.86,220833.0
2022-11-24,6.83,6.93,6.75,6.92,277977.0
2022-11-25,6.94,7.11,6.94,7.055,309410.0
2022-11-28,7.015,7.025,6.86,6.93,274793.0
2022-11-29,6.92,6.92,6.77,6.835,462839.0
2022-11-30,6.835,6.92,6.745,6.92,526989.0
2022-12-01,7.065,7.115,6.915,6.98,281968.0
2022-12-02,6.945,7.015,6.92,6.965,284000.0
2022-12-05,6.955,7.025,6.89,6.965,333303.0
2022-12-06,6.965,7.005,6.845,6.93,435149.0
2022-12-07,6.97,7.115,6.93,6.945,487788.0
2022-12-08,6.905,6.94,6.775,6.835,403867.0
2022-12-09,6.92,6.92,6.735,6.775,395479.0
2022-12-12,6.835,6.835,6.685,6.725,299874.0
2022-12-13,6.735,6.845,6.675,6.845,260394.0
2022-12-14,6.835,6.86,6.735,6.795,325883.0
2022-12-15,6.795,6.895,6.735,6.805,545357.0
2022-12-16,6.795,6.83,6.685,6.685,436224.0
2022-12-19,6.665,6.71,6.575,6.675,260391.0
2022-12-20,6.66,6.66,6.495,6.53,275841.0
2022-12-21,6.615,6.71,6.495,6.665,312807.0
2022-12-22,6.685,6.785,6.65,6.785,302941.0
2022-12-23,6.665,6.7,6.32,6.405,458780.0
2022-12-28,6.395,6.435,6.3,6.3,218463.0
2022-12-29,6.31,6.385,6.295,6.325,199135.0
2022-12-30,6.48,6.495,6.37,6.435,176366.0
2023-01-03,6.455,6.47,6.26,6.38,206935.0
2023-01-04,6.455,6.575,6.395,6.49,217332.0
2023-01-05,6.505,6.69,6.505,6.66,407461.0
2023-01-06,6.625,6.735,6.605,6.685,256819.0
2023-01-09,6.685,6.805,6.65,6.71,273443.0
2023-01-10,6.71,6.75,6.665,6.7,169682.0
2023-01-11,6.71,6.855,6.66,6.785,215392.0
2023-01-12,6.86,6.955,6.795,6.895,326907.0
2023-01-13,6.915,6.985,6.83,6.945,192583.0
2023-01-16,7.005,7.075,6.945,7.03,278581.0
2023-01-17,7.04,7.075,6.98,7.03,310030.0
2023-01-18,7.025,7.17,6.98,7.125,612561.0
2023-01-19,7.11,7.125,6.94,7.0,364205.0
2023-01-20,7.09,7.09,6.82,6.94,334038.0
2023-01-23,7.03,7.03,6.895,6.965,363207.0
2023-01-24,6.97,7.15,6.895,7.125,604592.0
2023-01-25,7.115,7.225,7.065,7.175,450117.0
2023-01-27,7.2,7.295,7.16,7.235,411233.0
2023-01-30,7.305,7.33,7.09,7.125,366058.0
2023-01-31,7.09,7.21,6.99,7.085,788847.0
2023-02-01,7.175,7.21,7.11,7.135,445403.0
2023-02-02,7.2,7.27,7.05,7.085,494311.0
2023-02-03,7.195,7.225,7.075,7.175,356325.0
2023-02-06,7.175,7.255,7.09,7.255,235902.0
2023-02-07,7.245,7.26,7.015,7.085,344954.0
2023-02-08,7.085,7.185,7.04,7.125,336644.0
2023-02-09,7.05,7.28,7.05,7.225,356621.0
2023-02-10,7.11,7.175,7.09,7.11,208750.0
2023-02-13,7.075,7.085,6.915,6.965,196685.0
2023-02-14,7.135,7.135,6.99,7.025,180358.0
2023-02-15,7.22,7.83,7.135,7.59,1381759.0
2023-02-16,7.755,8.23,7.73,8.16,1035953.0
2023-02-17,8.0,8.525,7.94,8.525,1156455.0
2023-02-20,8.495,8.495,8.295,8.425,489804.0
2023-02-21,8.415,8.58,8.285,8.58,443926.0
2023-02-22,8.35,8.51,8.245,8.465,513133.0
2023-02-23,8.505,8.62,8.455,8.605,371017.0
2023-02-24,8.57,8.815,8.52,8.815,610454.0
2023-02-27,8.665,8.92,8.49,8.885,461966.0
2023-02-28,8.925,9.03,8.86,8.945,479525.0
2023-03-01,8.735,8.885,8.675,8.825,332422.0
2023-03-02,8.875,8.895,8.675,8.685,335518.0
2023-03-03,8.675,8.72,8.56,8.64,454607.0
2023-03-06,8.755,8.815,8.595,8.685,293633.0
2023-03-07,8.555,8.72,8.555,8.675,375357.0
2023-03-08,8.555,8.7,8.555,8.685,413492.0
2023-03-09,8.725,8.725,8.605,8.695,337005.0
2023-03-10,8.525,8.605,8.355,8.37,297249.0
2023-03-13,8.285,8.345,8.18,8.205,258054.0
2023-03-14,8.1,8.155,7.925,8.025,423446.0
2023-03-15,8.055,8.205,7.995,8.205,352323.0
2023-03-16,8.205,8.255,8.005,8.075,1015113.0
2023-03-17,8.05,8.11,7.955,8.055,1223494.0
2023-03-20,7.92,7.995,7.83,7.83,242108.0
2023-03-21,7.945,7.98,7.875,7.92,206432.0
2023-03-22,8.225,8.225,7.925,8.015,210810.0
2023-03-23,7.935,8.23,7.935,8.215,639610.0
2023-03-24,8.16,8.32,8.13,8.29,306910.0
2023-03-27,8.23,8.44,8.19,8.255,233769.0
2023-03-28,8.355,8.355,8.145,8.155,304336.0
2023-03-29,8.12,8.205,8.065,8.12,139805.0
2023-03-30,8.215,8.395,8.205,8.395,280854.0
2023-03-31,8.44,8.535,8.405,8.52,307388.0
2023-04-03,8.605,8.7,8.56,8.605,171377.0
2023-04-04,8.555,8.65,8.51,8.56,158349.0
2023-04-05,8.695,8.695,8.58,8.625,176743.0
2023-04-06,8.695,8.695,8.425,8.485,444113.0
2023-04-11,8.57,8.57,8.32,8.355,306683.0
2023-04-12,8.425,8.49,8.205,8.38,435398.0
2023-04-13,8.345,8.355,8.205,8.29,407375.0
2023-04-14,8.23,8.3,8.23,8.3,406427.0
2023-04-17,8.525,8.525,8.265,8.285,279458.0
2023-04-18,8.23,8.31,8.085,8.285,393325.0
2023-04-19,8.155,8.345,8.155,8.325,315243.0
2023-04-20,8.36,8.415,8.215,8.255,208861.0
2023-04-21,8.215,8.275,8.17,8.225,149312.0
2023-04-24,8.355,8.355,8.155,8.23,132469.0
2023-04-26,8.24,8.3,8.09,8.205,305209.0
2023-04-27,8.12,8.225,8.1,8.155,149356.0
2023-04-28,8.36,8.36,8.18,8.31,221139.0
2023-05-01,8.355,8.425,8.275,8.29,235663.0
2023-05-02,8.405,8.52,8.295,8.345,364359.0
2023-05-03,8.24,8.285,8.12,8.205,348188.0
2023-05-04,8.16,8.335,8.16,8.335,459801.0
2023-05-05,8.355,8.5,8.23,8.255,291471.0
2023-05-08,8.355,8.36,8.215,8.215,209889.0
2023-05-09,8.195,8.205,8.05,8.05,219559.0
2023-05-10,7.97,8.155,7.89,8.135,394860.0
2023-05-11,8.17,8.24,8.11,8.135,234390.0
2023-05-12,8.16,8.23,7.995,8.015,153681.0
2023-05-15,7.98,8.03,7.855,7.99,178527.0
2023-05-16,7.9,7.935,7.675,7.675,330772.0
2023-05-17,7.675,7.745,7.605,7.65,162602.0
2023-05-18,7.685,7.71,7.62,7.655,216680.0
2023-05-19,7.72,7.83,7.63,7.7,210546.0
2023-05-22,7.7,7.78,7.615,7.63,210390.0
2023-05-23,7.64,7.64,7.58,7.58,296716.0
2023-05-24,7.65,7.665,7.44,7.555,355746.0
2023-05-25,7.415,7.615,7.415,7.595,302704.0
2023-05-26,7.56,7.71,7.545,7.655,202314.0
2023-05-29,7.82,7.82,7.615,7.63,131463.0
2023-05-30,7.655,7.675,7.555,7.585,211735.0
2023-05-31,7.56,7.64,7.51,7.615,445195.0
2023-06-01,7.49,7.615,7.415,7.57,246528.0
2023-06-02,7.65,7.71,7.545,7.655,278870.0
2023-06-05,7.77,7.815,7.655,7.71,153463.0
2023-06-06,7.675,7.71,7.5,7.51,336394.0
2023-06-07,7.555,7.555,7.345,7.44,362062.0
2023-06-08,7.415,7.43,7.12,7.12,321104.0
2023-06-09,7.11,7.345,7.015,7.24,746083.0
2023-06-13,7.275,7.405,7.255,7.395,341139.0
2023-06-14,7.465,7.535,7.385,7.43,518163.0
2023-06-15,7.44,7.56,7.42,7.51,392080.0
2023-06-16,7.56,7.7,7.51,7.7,589103.0
2023-06-19,7.7,7.72,7.585,7.665,377872.0
2023-06-20,7.745,7.78,7.615,7.76,256667.0
2023-06-21,7.795,7.815,7.71,7.79,318571.0
2023-06-22,7.78,7.78,7.58,7.58,265378.0
2023-06-23,7.615,7.675,7.44,7.465,186024.0
2023-06-26,7.395,7.555,7.345,7.49,222137.0
2023-06-27,7.52,7.585,7.465,7.545,285474.0
2023-06-28,7.525,7.77,7.525,7.76,230370.0
2023-06-29,7.815,7.815,7.675,7.725,184981.0
2023-06-30,7.71,7.725,7.65,7.675,264969.0
2023-07-03,7.71,7.945,7.685,7.92,266090.0
2023-07-04,7.865,7.98,7.85,7.98,195808.0
2023-07-05,7.955,7.995,7.855,7.92,191451.0
2023-07-06,7.83,7.875,7.69,7.78,212432.0
2023-07-07,7.65,7.8,7.605,7.76,229054.0
2023-07-10,7.83,7.925,7.745,7.855,220513.0
2023-07-11,7.97,8.1,7.91,8.09,375571.0
2023-07-12,8.135,8.19,8.1,8.19,177159.0
2023-07-13,8.325,8.51,8.265,8.51,286194.0
2023-07-14,8.525,8.525,8.36,8.465,317880.0
2023-07-17,8.525,8.56,8.39,8.44,150994.0
2023-07-18,8.525,8.525,8.24,8.265,314924.0
2023-07-19,8.45,8.46,8.325,8.36,298259.0
2023-07-20,8.395,8.395,8.24,8.265,167619.0
2023-07-21,8.215,8.275,8.145,8.19,163275.0
2023-07-24,8.25,8.395,8.19,8.335,187662.0
2023-07-25,8.37,8.405,8.19,8.275,219827.0
2023-07-26,8.405,8.525,8.3,8.525,290485.0
2023-07-27,8.58,9.005,8.525,8.875,563437.0
2023-07-28,8.83,8.865,8.43,8.58,622219.0
2023-07-31,8.58,8.815,8.545,8.675,254348.0
2023-08-01,8.66,8.735,8.595,8.625,375100.0
2023-08-02,8.605,8.675,8.465,8.51,209376.0
2023-08-03,8.475,8.52,8.355,8.46,303694.0
2023-08-04,8.43,8.685,8.395,8.685,346230.0
2023-08-07,8.71,9.03,8.71,9.025,332375.0
2023-08-08,9.03,9.075,8.86,8.92,240598.0
2023-08-09,8.895,8.955,8.795,8.83,171035.0
2023-08-10,8.77,8.92,8.71,8.9,251155.0
2023-08-11,8.86,9.03,8.86,8.955,255189.0
2023-08-14,8.875,8.96,8.785,8.895,222765.0
2023-08-15,9.225,10.355,9.225,10.215,2049905.0
2023-08-16,10.215,10.25,9.79,9.865,755552.0
2023-08-17,9.8,9.945,9.625,9.8,893999.0
2023-08-18,9.72,10.075,9.695,10.075,505606.0
2023-08-21,9.98,10.3,9.935,10.25,605992.0
2023-08-22,10.37,10.495,10.225,10.46,968215.0
2023-08-23,10.425,10.7,10.3,10.565,578420.0
2023-08-24,10.77,10.93,10.69,10.8,718115.0
2023-08-25,10.695,10.695,10.425,10.5,631029.0
2023-08-28,10.8,11.115,10.5,10.64,332142.0
2023-08-29,10.66,10.82,10.57,10.755,688955.0
2023-08-30,10.755,10.845,10.63,10.795,423634.0
2023-08-31,10.845,10.87,10.675,10.84,312440.0
2023-09-01,10.875,10.875,10.715,10.755,369851.0
2023-09-04,10.865,10.865,10.675,10.865,214408.0
2023-09-05,10.795,10.925,10.715,10.875,347506.0
2023-09-06,10.855,11.07,10.81,10.84,760999.0
2023-09-07,10.795,10.795,10.66,10.705,300674.0
2023-09-08,10.81,10.82,10.595,10.675,282714.0
2023-09-11,10.715,10.75,10.58,10.715,428284.0
2023-09-12,10.67,10.965,10.605,10.965,497256.0
2023-09-13,11.07,11.095,10.905,11.025,536912.0
2023-09-14,11.025,11.105,10.865,11.035,257789.0
2023-09-15,11.15,11.15,11.0,11.025,969869.0
2023-09-18,10.92,10.97,10.63,10.845,322602.0
2023-09-19,10.755,10.89,10.705,10.785,297786.0
2023-09-20,10.715,10.875,10.715,10.84,226082.0
2023-09-21,10.795,10.88,10.755,10.795,500154.0
2023-09-22,10.595,10.715,10.47,10.675,382547.0
2023-09-25,10.73,10.775,10.615,10.73,264839.0
2023-09-26,10.705,10.755,10.63,10.66,315616.0
2023-09-27,10.67,10.695,10.58,10.625,240850.0
2023-09-28,10.56,10.64,10.42,10.58,45983.0
2023-09-29,10.625,10.72,10.49,10.505,295959.0
2023-10-02,10.505,10.515,10.265,10.33,265279.0
2023-10-03,10.175,10.265,10.035,10.13,341650.0
2023-10-04,10.16,10.465,10.125,10.295,548077.0
2023-10-05,10.285,10.375,10.215,10.355,419910.0
2023-10-06,10.33,10.595,10.31,10.595,395924.0
2023-10-09,10.675,10.695,10.545,10.63,197287.0
2023-10-10,10.715,10.75,10.505,10.58,371124.0
2023-10-11,10.595,10.715,10.535,10.695,187744.0
2023-10-12,10.715,10.82,10.535,10.755,656771.0
2023-10-13,10.535,10.605,10.32,10.455,244641.0
2023-10-16,10.375,10.595,10.23,10.355,191329.0
2023-10-17,10.425,10.525,9.865,10.05,776555.0
2023-10-18,10.115,10.16,9.81,10.06,567958.0
2023-10-19,9.83,9.9,9.56,9.65,701366.0
2023-10-20,9.58,9.765,9.455,9.66,314861.0
2023-10-23,9.59,9.65,9.455,9.615,288556.0
2023-10-24,9.66,9.885,9.545,9.81,364671.0
2023-10-25,9.765,9.92,9.57,9.81,673914.0
2023-10-26,9.82,9.845,9.58,9.64,701042.0
2023-10-27,9.76,9.855,9.615,9.615,453205.0
2023-10-30,9.465,9.64,9.445,9.48,264690.0
2023-10-31,9.51,9.715,9.465,9.5,489260.0
2023-11-01,9.55,9.72,9.445,9.72,361919.0
2023-11-02,9.785,9.885,9.675,9.74,196366.0
2023-11-03,9.775,9.91,9.575,9.89,397236.0
2023-11-06,9.89,9.9,9.625,9.765,267628.0
2023-11-07,9.75,9.925,9.695,9.92,255044.0
2023-11-08,10.0,10.095,9.925,9.965,241759.0
2023-11-09,10.06,10.06,9.91,9.97,189714.0
2023-11-10,9.82,10.015,9.82,9.945,196299.0
2023-11-13,10.025,10.025,9.795,9.855,151600.0
2023-11-14,10.005,10.09,9.885,10.035,205948.0
2023-11-15,10.25,10.39,9.99,10.14,347139.0
2023-11-16,10.125,10.22,9.92,10.08,385040.0
2023-11-17,10.045,10.105,9.92,9.955,159437.0
2023-11-20,10.0,10.08,9.935,9.955,201010.0
2023-11-21,9.955,9.97,9.795,9.84,301282.0
2023-11-22,9.81,9.885,9.625,9.685,309813.0
2023-11-23,9.685,9.725,9.48,9.66,262355.0
2023-11-24,9.685,9.72,9.515,9.55,142517.0
2023-11-27,9.55,9.65,9.39,9.425,369008.0
2023-11-28,9.47,9.66,9.445,9.49,187254.0
2023-11-29,9.545,9.785,9.425,9.74,220227.0
2023-11-30,9.885,9.925,9.675,9.865,448920.0
2023-12-01,9.76,9.89,9.695,9.885,157674.0
2023-12-04,10.015,10.175,9.99,10.035,290754.0
2023-12-05,9.925,9.965,9.785,9.92,286214.0
2023-12-06,9.935,10.16,9.925,10.115,423518.0
2023-12-07,10.05,10.185,10.035,10.09,233002.0
2023-12-08,10.0,10.09,9.925,10.07,151598.0
2023-12-11,10.07,10.36,10.05,10.33,228196.0
2023-12-12,10.34,10.47,10.22,10.41,244034.0
2023-12-13,10.445,10.615,10.445,10.515,266860.0
2023-12-14,10.715,10.715,10.4,10.48,759694.0
2023-12-15,10.57,10.625,10.455,10.535,859764.0
2023-12-18,10.535,10.675,10.445,10.535,333278.0
2023-12-19,10.55,10.64,10.365,10.64,350485.0
2023-12-20,10.705,10.725,10.455,10.615,282405.0
2023-12-21,10.535,10.58,10.47,10.55,567847.0
2023-12-22,10.625,10.695,10.49,10.625,176420.0
2023-12-27,10.74,10.875,10.625,10.67,128881.0
2023-12-28,10.765,10.81,10.695,10.81,193250.0
2023-12-29,10.8,10.81,10.695,10.715,109156.0
2024-01-02,10.75,10.81,10.715,10.73,82459.0
2024-01-03,10.4,10.595,10.31,10.375,340432.0
2024-01-04,10.375,10.4,10.205,10.205,187548.0
2024-01-05,10.24,10.24,10.105,10.105,205014.0
2024-01-08,10.09,10.425,10.045,10.32,247647.0
2024-01-09,10.59,10.72,10.525,10.545,266276.0
2024-01-10,10.545,10.75,10.465,10.625,169345.0
2024-01-11,10.715,10.785,10.685,10.715,192720.0
2024-01-12,10.65,10.675,10.55,10.64,165124.0
2024-01-15,10.625,10.66,10.455,10.55,177249.0
2024-01-16,10.47,10.5,10.265,10.3,260206.0
2024-01-17,10.255,10.49,10.15,10.465,314695.0
2024-01-18,10.32,10.465,10.31,10.355,395577.0
2024-01-19,10.445,10.57,10.38,10.56,238500.0
2024-01-22,10.615,10.685,10.59,10.595,184860.0
2024-01-23,10.605,10.765,10.55,10.75,213818.0
2024-01-24,10.765,10.8,10.595,10.8,249825.0
2024-01-25,10.855,10.925,10.775,10.8,333445.0
2024-01-29,10.82,11.005,10.8,11.0,358135.0
2024-01-30,11.07,11.115,10.845,10.99,360433.0
2024-01-31,11.0,11.05,10.845,10.965,400990.0
2024-02-01,11.015,11.015,10.795,10.82,255151.0
2024-02-02,10.89,10.935,10.82,10.875,323570.0
2024-02-05,10.785,10.84,10.715,10.83,298303.0
2024-02-06,10.8,11.005,10.755,11.005,485444.0
2024-02-07,10.955,10.99,10.58,10.695,543748.0
2024-02-08,10.765,10.795,10.38,10.49,430720.0
2024-02-09,10.64,10.64,10.47,10.515,253374.0
2024-02-12,10.505,10.55,10.35,10.42,356762.0
2024-02-13,10.535,10.75,10.48,10.72,430041.0
2024-02-14,10.015,10.015,9.01,9.885,2143586.0
2024-02-15,10.09,10.23,9.675,9.82,885465.0
2024-02-16,10.015,10.035,9.73,9.84,900536.0
2024-02-19,9.795,9.925,9.695,9.845,562438.0
2024-02-20,9.84,9.935,9.785,9.865,458286.0
2024-02-21,9.845,9.98,9.82,9.855,503736.0
2024-02-22,9.86,10.025,9.86,9.98,458006.0
2024-02-23,10.06,10.205,10.05,10.085,373430.0
2024-02-26,10.085,10.175,9.965,10.12,360752.0
2024-02-27,10.12,10.23,10.085,10.185,270967.0
2024-02-28,10.17,10.315,9.995,10.315,337185.0
2024-02-29,10.275,10.705,10.205,10.7,769458.0
2024-03-01,10.68,10.68,10.285,10.325,256397.0
2024-03-04,10.33,10.38,10.105,10.14,222935.0
2024-03-05,10.14,10.27,10.095,10.23,259414.0
2024-03-06,10.23,10.275,10.14,10.26,153240.0
2024-03-07,10.34,10.37,10.195,10.23,185814.0
2024-03-08,10.385,10.385,10.205,10.215,149705.0
2024-03-11,9.985,10.34,9.985,10.26,238265.0
2024-03-12,10.26,10.44,10.26,10.44,247491.0
2024-03-13,10.515,10.58,10.44,10.44,229465.0
2024-03-14,10.415,10.49,10.24,10.275,217108.0
2024-03-15,10.24,10.405,10.23,10.305,380844.0
2024-03-18,10.305,10.59,10.215,10.56,308300.0
2024-03-19,10.56,10.56,10.385,10.425,174138.0
2024-03-20,10.495,10.615,10.49,10.505,136635.0
2024-03-21,10.725,11.0,10.635,10.965,573535.0
2024-03-22,10.925,10.955,10.7,10.7,324531.0
2024-03-25,10.69,10.9,10.69,10.87,178527.0
2024-03-26,10.89,10.915,10.78,10.87,172198.0
2024-03-27,10.88,11.0,10.78,10.825,216356.0
2024-03-28,10.855,10.935,10.745,10.79,158423.0
2024-04-02,10.76,11.0,10.705,10.745,419137.0
2024-04-03,10.615,10.635,10.25,10.295,282427.0
2024-04-04,10.425,10.45,10.215,10.23,189475.0
2024-04-05,10.085,10.16,9.92,10.115,430392.0
2024-04-08,10.385,10.49,10.15,10.17,473121.0
2024-04-09,10.27,10.27,10.13,10.22,358976.0
2024-04-10,10.22,10.22,10.105,10.14,253635.0
2024-04-11,9.895,10.085,9.885,10.05,276243.0
2024-04-12,9.965,10.01,9.845,9.855,266709.0
2024-04-15,9.865,9.955,9.675,9.785,211695.0
2024-04-16,9.685,9.765,9.51,9.575,292627.0
2024-04-17,9.63,9.885,9.545,9.8,364910.0
2024-04-18,9.71,9.92,9.71,9.9,208452.0
2024-04-19,9.795,9.81,9.61,9.61,270139.0
2024-04-22,9.745,9.845,9.69,9.845,129075.0
2024-04-23,9.855,9.955,9.82,9.855,172603.0
2024-04-24,9.93,9.93,9.74,9.74,170281.0
2024-04-26,9.665,9.72,9.465,9.475,270239.0
2024-04-29,9.62,9.74,9.59,9.7,512133.0
2024-04-30,9.73,9.74,9.365,9.425,670083.0
2024-05-01,9.345,9.445,9.245,9.325,833966.0
2024-05-02,9.355,9.425,9.235,9.235,410510.0
2024-05-03,9.235,9.27,9.045,9.19,417023.0
2024-05-06,9.235,9.325,9.115,9.16,348881.0
2024-05-07,9.215,9.225,9.045,9.205,472199.0
2024-05-08,9.155,9.325,9.115,9.225,338635.0
2024-05-09,9.2,9.2,8.915,8.915,325425.0
2024-05-10,8.935,9.05,8.86,8.97,502397.0
2024-05-13,8.98,9.025,8.905,8.935,302098.0
2024-05-14,9.315,10.05,9.315,10.02,846943.0
2024-05-15,10.005,10.175,9.855,10.065,588789.0
2024-05-16,10.185,10.275,10.075,10.205,732697.0
2024-05-17,10.105,10.23,10.075,10.085,340293.0
2024-05-20,10.12,10.22,9.94,10.005,360785.0
2024-05-21,9.955,10.065,9.95,10.02,303788.0
2024-05-22,10.06,10.06,9.8,9.8,308904.0
2024-05-23,9.63,9.855,9.63,9.795,289130.0
2024-05-24,9.645,9.74,9.61,9.63,171396.0
2024-05-27,9.675,9.765,9.62,9.765,276588.0
2024-05-28,9.745,9.82,9.665,9.665,288617.0
2024-05-29,9.565,9.665,9.475,9.6,432056.0
2024-05-30,9.575,9.745,9.555,9.685,194963.0
2024-05-31,9.84,9.895,9.69,9.74,373213.0
2024-06-03,9.845,9.885,9.74,9.775,324827.0
2024-06-04,9.82,9.845,9.575,9.635,249927.0
2024-06-05,9.645,9.685,9.565,9.6,247724.0
2024-06-06,9.71,9.71,9.59,9.62,283639.0
2024-06-07,9.655,9.655,9.58,9.59,208241.0
2024-06-11,9.535,9.685,9.435,9.565,232996.0
2024-06-12,9.555,9.63,9.49,9.51,192467.0
2024-06-13,9.555,9.6,9.5,9.575,280212.0
2024-06-14,9.575,9.655,9.5,9.5,200686.0
2024-06-17,9.51,9.74,9.48,9.72,253780.0
2024-06-18,9.84,10.005,9.84,9.93,219442.0
2024-06-19,9.93,10.005,9.855,9.985,174181.0
2024-06-20,9.93,10.01,9.875,9.93,487790.0
2024-06-21,10.01,10.215,9.91,10.215,633146.0
2024-06-24,10.23,10.285,10.02,10.205,350179.0
2024-06-25,10.285,10.33,10.115,10.13,247014.0
2024-06-26,10.23,10.24,9.755,9.765,330775.0
2024-06-27,9.465,10.205,9.42,9.71,219048.0
2024-06-28,9.63,10.115,9.475,9.6,359984.0
2024-07-01,9.6,9.785,9.52,9.525,304777.0
2024-07-02,9.555,9.63,9.365,9.5,326840.0
2024-07-03,9.51,9.51,9.315,9.355,228645.0
2024-07-04,9.365,9.445,9.225,9.29,186604.0
2024-07-05,9.29,9.385,9.225,9.345,158166.0
2024-07-08,9.335,9.38,9.205,9.245,198574.0
2024-07-09,9.26,9.3,9.2,9.235,144270.0
2024-07-10,9.205,9.255,9.08,9.19,284003.0
2024-07-11,9.29,9.335,9.155,9.27,290481.0
2024-07-12,9.38,9.655,9.325,9.465,318222.0
2024-07-15,9.58,9.635,9.435,9.5,171911.0
2024-07-16,9.465,9.52,9.33,9.345,349899.0
2024-07-17,9.575,9.84,9.5,9.81,325281.0
2024-07-18,9.775,9.82,9.59,9.755,273734.0
2024-07-19,9.665,9.755,9.545,9.74,211375.0
2024-07-22,9.655,9.755,9.61,9.72,172782.0
2024-07-23,9.73,9.83,9.685,9.83,192242.0
2024-07-24,9.81,9.82,9.565,9.59,247785.0
2024-07-25,9.52,9.535,9.42,9.465,229041.0
2024-07-26,9.51,9.665,9.445,9.575,231770.0
2024-07-29,9.665,9.855,9.6,9.7,118475.0
2024-07-30,9.545,9.59,9.38,9.51,335407.0
2024-07-31,9.575,9.885,9.455,9.885,414652.0
2024-08-01,9.955,10.005,9.855,9.875,251638.0
2024-08-02,9.565,9.81,9.565,9.755,404075.0
2024-08-05,9.645,9.785,9.29,9.29,399929.0
2024-08-06,9.235,9.37,9.095,9.29,376606.0
2024-08-07,9.205,9.28,9.035,9.035,378955.0
2024-08-08,9.05,9.16,8.995,8.995,203923.0
2024-08-09,9.005,9.245,8.97,9.05,267187.0
2024-08-12,9.19,9.29,9.145,9.255,215726.0
2024-08-13,9.27,9.38,9.205,9.3,385175.0
2024-08-14,9.6,9.845,9.485,9.685,502204.0
2024-08-15,9.81,9.985,9.71,9.74,647836.0
2024-08-16,9.82,9.95,9.71,9.82,412671.0
2024-08-19,9.765,9.855,9.69,9.795,362872.0
2024-08-20,9.83,9.855,9.71,9.73,291471.0
2024-08-21,9.69,9.755,9.52,9.72,323018.0
2024-08-22,9.79,9.81,9.535,9.555,205387.0
2024-08-23,9.54,9.54,9.255,9.52,348559.0
2024-08-26,9.615,9.765,9.54,9.645,331298.0
2024-08-27,9.645,9.685,9.435,9.57,375188.0
2024-08-28,9.52,9.58,9.435,9.55,255656.0
2024-08-29,9.55,9.815,9.55,9.805,307240.0
2024-08-30,9.825,9.965,9.67,9.925,634085.0
2024-09-02,9.765,9.985,9.72,9.955,196862.0
2024-09-03,10.02,10.02,9.71,9.755,400695.0
2024-09-04,9.595,9.71,9.4,9.435,319850.0
2024-09-05,9.465,9.545,9.38,9.425,249259.0
2024-09-06,9.425,9.585,9.34,9.495,274141.0
2024-09-09,9.34,9.495,9.315,9.425,133632.0
2024-09-10,9.52,9.585,9.485,9.56,178924.0
2024-09-11,9.56,9.585,9.46,9.485,193209.0
2024-09-12,9.72,9.72,9.51,9.72,131687.0
2024-09-13,9.71,9.9,9.665,9.88,282085.0
2024-09-16,9.915,9.915,9.73,9.85,166982.0
2024-09-17,9.89,9.965,9.71,9.745,255023.0
2024-09-18,9.72,9.86,9.7,9.86,168849.0
2024-09-19,10.23,10.23,9.87,9.88,350603.0
2024-09-20,9.87,10.01,9.825,9.935,420814.0
2024-09-23,9.87,9.955,9.795,9.9,166557.0
2024-09-24,9.85,10.07,9.805,10.03,137469.0
2024-09-25,10.075,10.155,9.965,9.985,251284.0
2024-09-26,10.075,10.17,9.985,9.995,258865.0
2024-09-27,9.995,10.03,9.86,9.975,140712.0
2024-09-30,10.03,10.16,9.84,9.85,217168.0
2024-10-01,9.9,10.07,9.815,9.915,211487.0
2024-10-02,9.88,9.975,9.585,9.585,207871.0
2024-10-03,9.615,9.615,9.39,9.425,261493.0
2024-10-04,9.435,9.435,9.285,9.36,173520.0
2024-10-07,9.36,9.52,9.24,9.52,123731.0
2024-10-08,9.42,9.585,9.42,9.51,121478.0
2024-10-09,9.68,9.68,9.52,9.53,123616.0
2024-10-10,9.57,9.755,9.57,9.68,228732.0
2024-10-11,9.69,9.74,9.625,9.7,80365.0
2024-10-14,9.745,9.745,9.54,9.605,110107.0
2024-10-15,9.72,9.74,9.585,9.615,344277.0
2024-10-16,9.55,9.59,9.41,9.41,291793.0
2024-10-17,9.485,9.645,9.4,9.495,135792.0
2024-10-18,9.495,9.495,9.295,9.42,163084.0
2024-10-21,9.445,10.435,9.445,10.38,676413.0
2024-10-22,10.255,10.295,9.815,10.21,527980.0
2024-10-23,10.275,10.34,10.17,10.275,335261.0
2024-10-24,10.325,10.34,10.085,10.265,306164.0
2024-10-25,10.305,10.33,10.135,10.18,251974.0
2024-10-28,10.2,10.245,10.07,10.21,159474.0
2024-10-29,10.265,10.33,10.085,10.155,276816.0
2024-10-30,10.17,10.2,9.935,9.935,320206.0
2024-10-31,10.06,10.115,9.91,10.04,187219.0
2024-11-01,9.91,10.04,9.85,9.995,168126.0
2024-11-04,10.01,10.425,9.975,10.06,216120.0
2024-11-05,9.995,10.135,9.995,10.04,116986.0
2024-11-06,10.18,10.18,10.0,10.05,180500.0
2024-11-07,10.05,10.085,9.88,9.915,248466.0
2024-11-08,10.04,10.075,9.945,9.995,263056.0
2024-11-11,9.955,9.995,9.86,9.86,133680.0
2024-11-12,9.9,9.985,9.87,9.975,190466.0
2024-11-13,9.925,9.965,9.745,9.9,276876.0
2024-11-14,10.03,10.04,9.805,9.83,87044.0
2024-11-15,9.9,9.9,9.73,9.755,125157.0
2024-11-18,9.755,9.805,9.665,9.73,151564.0
2024-11-19,9.655,9.89,9.625,9.765,236859.0
2024-11-20,9.86,9.86,9.58,9.615,240295.0
2024-11-21,9.69,9.69,9.37,9.445,318034.0
2024-11-22,9.69,9.73,9.485,9.71,254446.0
2024-11-25,9.9,9.985,9.615,9.615,372121.0
2024-11-26,9.67,9.85,9.665,9.765,165215.0
2024-11-27,9.825,9.87,9.72,9.825,155155.0
2024-11-28,9.86,9.97,9.74,9.965,214075.0
2024-11-29,9.945,9.985,9.775,9.805,179029.0
2024-12-02,9.85,10.02,9.785,9.815,159193.0
2024-12-03,9.805,9.85,9.635,9.68,222572.0
2024-12-04,9.635,9.74,9.585,9.635,178399.0
2024-12-05,9.615,9.84,9.615,9.83,197783.0
2024-12-06,9.805,9.965,9.775,9.915,197975.0
2024-12-09,9.825,9.935,9.74,9.86,192791.0
2024-12-10,9.805,9.92,9.725,9.86,177658.0
2024-12-11,9.84,9.9,9.765,9.85,122500.0
2024-12-12,9.9,9.925,9.68,9.69,170793.0
2024-12-13,9.68,9.815,9.625,9.74,156149.0
2024-12-16,9.775,10.0,9.775,9.84,243836.0
2024-12-17,9.805,10.01,9.805,9.945,231520.0
2024-12-18,9.945,10.11,9.85,10.03,313718.0
2024-12-19,9.995,10.075,9.83,9.91,378916.0
2024-12-20,9.9,9.945,9.775,9.795,343207.0
2024-12-23,9.805,9.965,9.795,9.965,214575.0
2024-12-24,9.975,10.0,9.825,9.88,122276.0
2024-12-27,9.965,10.04,9.91,10.03,105384.0
2024-12-30,9.975,10.07,9.965,10.04,128709.0
2024-12-31,9.9,10.075,9.9,9.995,169935.0
2025-01-02,9.995,10.05,9.84,9.975,88058.0
2025-01-03,9.935,10.03,9.935,9.995,131624.0
2025-01-06,10.075,10.075,9.88,9.925,105695.0
2025-01-07,10.06,10.06,9.84,9.84,127108.0
2025-01-08,9.805,10.0,9.755,9.9,200487.0
2025-01-09,9.955,9.955,9.69,9.88,299431.0
2025-01-10,9.88,9.89,9.73,9.83,107030.0
2025-01-13,9.825,9.935,9.7,9.71,138861.0
2025-01-14,9.815,9.9,9.68,9.805,103767.0
2025-01-15,9.84,10.01,9.795,9.975,149120.0
2025-01-16,10.07,10.075,9.925,9.955,148948.0
2025-01-17,10.02,10.03,9.91,9.995,93883.0
2025-01-20,9.995,10.04,9.925,9.985,151631.0
2025-01-21,10.04,10.04,9.85,9.925,96491.0
2025-01-22,9.985,10.03,9.84,10.02,178243.0
2025-01-23,10.04,10.04,9.9,9.955,151722.0
2025-01-24,9.87,10.03,9.84,9.995,99844.0
2025-01-28,9.995,10.24,9.925,10.21,230519.0
2025-01-29,10.24,10.245,10.075,10.095,149405.0
2025-01-30,10.135,10.155,10.0,10.105,151668.0
2025-01-31,10.24,10.49,10.125,10.22,360324.0
2025-02-03,10.18,10.23,9.52,9.56,520968.0
2025-02-04,9.805,9.84,9.5,9.5,281438.0
2025-02-05,9.595,9.69,9.5,9.69,338152.0
2025-02-06,9.71,9.86,9.665,9.86,240452.0
2025-02-07,9.89,10.135,9.88,10.01,186962.0
2025-02-10,9.915,10.03,9.9,9.975,143049.0
2025-02-11,9.975,10.105,9.975,10.01,163722.0
2025-02-12,9.805,9.84,8.805,9.305,1341080.0
2025-02-13,9.495,9.51,9.275,9.275,859256.0
2025-02-14,9.425,9.51,9.335,9.425,738831.0
2025-02-17,9.4,9.615,9.335,9.335,568490.0
2025-02-18,9.425,9.475,9.325,9.425,379731.0
2025-02-19,9.485,9.595,9.34,9.38,557022.0
2025-02-20,9.33,9.515,9.205,9.425,504756.0
2025-02-21,9.555,9.665,9.46,9.585,278367.0
2025-02-24,9.565,9.8,9.555,9.655,390187.0
2025-02-25,9.73,9.73,9.545,9.625,349941.0
2025-02-26,9.645,9.685,9.575,9.645,254030.0
2025-02-27,9.73,9.83,9.695,9.78,295915.0
2025-02-28,9.76,9.82,9.585,9.635,386358.0
2025-03-03,9.73,9.73,9.53,9.605,198563.0
2025-03-04,9.565,9.565,9.265,9.5,361534.0
2025-03-05,9.365,9.54,9.2,9.295,552469.0
2025-03-06,9.255,9.335,9.21,9.22,378559.0
2025-03-07,9.17,9.285,9.06,9.18,475094.0
2025-03-10,9.23,9.245,9.075,9.245,351727.0
2025-03-11,9.18,9.235,8.975,9.15,389630.0
2025-03-12,9.1,9.245,8.915,9.025,778351.0
2025-03-13,9.235,9.245,8.92,8.965,508448.0
2025-03-14,9.005,9.005,8.8,8.85,433360.0
2025-03-17,8.88,9.065,8.86,9.065,460257.0
2025-03-18,9.21,9.23,9.015,9.11,284108.0
2025-03-19,9.085,9.225,8.995,9.055,238752.0
2025-03-20,9.14,9.275,9.12,9.22,560194.0
2025-03-21,9.2,9.275,9.11,9.22,677450.0
2025-03-24,9.15,9.23,9.065,9.2,420016.0
2025-03-25,9.23,9.255,9.1,9.1,288433.0
2025-03-26,9.15,9.18,9.075,9.1,234997.0
2025-03-27,9.12,9.16,9.035,9.16,393855.0
2025-03-28,9.085,9.13,8.86,8.88,386000.0
2025-03-31,8.735,8.8,8.555,8.61,1033510.0
2025-04-01,8.665,8.725,8.56,8.62,432243.0
2025-04-02,8.665,8.91,8.58,8.59,424830.0
2025-04-03,8.455,8.53,8.29,8.51,527020.0
2025-04-04,8.045,8.045,6.835,7.09,2419332.0
2025-04-07,6.74,7.09,6.565,6.615,1306958.0
2025-04-08,6.71,7.155,6.71,7.05,725277.0
2025-04-09,6.865,6.98,6.605,6.605,532037.0
2025-04-10,7.4,7.4,7.03,7.205,531984.0
2025-04-11,7.04,7.27,6.99,7.185,290484.0
2025-04-14,7.26,7.29,7.145,7.26,365184.0
2025-04-15,7.215,7.25,7.115,7.175,216888.0
2025-04-16,7.115,7.27,7.08,7.155,529860.0
2025-04-17,7.125,7.27,7.1,7.27,321494.0
2025-04-22,7.145,7.245,7.03,7.1,287846.0
2025-04-23,7.245,7.35,7.155,7.32,319606.0
2025-04-24,7.27,7.495,7.27,7.415,280762.0
2025-04-28,7.455,7.525,7.33,7.4,284530.0
2025-04-29,7.58,7.58,7.35,7.445,529187.0
2025-04-30,7.535,7.555,7.415,7.515,433627.0
2025-05-01,7.415,7.7,7.36,7.58,343968.0
2025-05-02,7.455,7.64,7.455,7.6,221718.0
2025-05-05,7.58,7.69,7.495,7.495,229286.0
2025-05-06,7.515,7.7,7.515,7.65,270510.0
2025-05-07,7.68,7.845,7.59,7.805,250840.0
2025-05-08,7.755,7.855,7.755,7.795,363939.0
2025-05-09,7.805,7.93,7.805,7.845,259929.0
2025-05-12,7.88,7.905,7.765,7.835,205715.0
2025-05-13,7.96,8.085,7.88,8.0,424361.0
2025-05-14,8.055,8.095,7.92,7.97,317641.0
2025-05-15,8.035,8.035,7.745,7.795,310428.0
2025-05-16,7.88,7.98,7.775,7.94,356777.0
2025-05-19,7.845,7.87,7.64,7.67,428225.0
2025-05-20,7.7,7.745,7.61,7.7,318726.0
2025-05-21,7.775,7.775,7.6,7.65,287312.0
2025-05-22,7.6,7.66,7.525,7.555,297820.0
2025-05-23,7.525,7.725,7.525,7.63,295273.0
2025-05-26,7.725,7.725,7.535,7.535,212959.0
2025-05-27,7.61,7.62,7.505,7.525,379027.0
2025-05-28,7.59,7.715,7.555,7.555,334656.0
2025-05-29,7.56,7.755,7.555,7.715,409216.0
2025-05-30,7.57,7.745,7.57,7.66,531366.0
2025-06-02,7.755,7.755,7.6,7.62,193259.0
2025-06-03,7.68,7.69,7.58,7.66,294392.0
2025-06-04,7.68,7.855,7.68,7.745,338695.0
2025-06-05,7.71,7.725,7.59,7.71,435009.0
2025-06-06,7.745,7.745,7.625,7.63,199721.0
2025-06-10,7.69,7.725,7.56,7.59,326814.0
2025-06-11,7.65,7.785,7.58,7.71,462024.0
2025-06-12,7.785,7.795,7.59,7.62,289738.0
2025-06-13,7.68,7.68,7.38,7.425,372108.0
2025-06-16,7.435,7.475,7.3,7.4,425044.0
2025-06-17,7.475,7.515,7.37,7.37,222820.0
2025-06-18,7.35,7.41,7.29,7.3,267647.0
2025-06-19,7.415,7.445,7.245,7.26,409747.0
2025-06-20,7.245,7.32,7.165,7.32,764784.0
2025-06-23,7.32,7.32,7.155,7.31,274317.0
2025-06-24,7.415,7.545,7.33,7.525,304243.0
2025-06-25,7.555,7.585,7.465,7.535,342777.0
2025-06-26,7.525,7.7,7.525,7.69,326694.0
2025-06-27,7.7,7.805,7.63,7.745,234470.0
2025-06-30,7.795,7.825,7.715,7.755,417166.0
2025-07-01,7.815,8.015,7.785,7.93,244116.0
2025-07-02,8.015,8.095,7.95,8.025,273926.0
2025-07-03,7.95,8.105,7.95,8.075,251700.0
2025-07-04,8.105,8.425,8.095,8.345,333606.0
2025-07-07,8.355,8.36,8.19,8.23,327111.0
2025-07-08,8.21,8.31,8.155,8.28,254121.0
2025-07-09,8.28,8.32,8.2,8.23,207935.0
2025-07-10,8.32,8.365,8.23,8.27,188366.0
2025-07-11,8.325,8.385,8.26,8.355,252879.0
2025-07-14,8.325,8.38,8.25,8.29,217652.0
2025-07-15,8.385,8.5,8.32,8.465,220042.0
2025-07-16,8.49,8.49,8.345,8.445,172424.0
2025-07-17,8.51,8.58,8.455,8.53,235674.0
2025-07-18,8.58,8.62,8.475,8.52,157805.0
2025-07-21,8.52,8.58,8.415,8.445,176341.0
2025-07-22,8.465,8.475,8.385,8.415,238540.0
2025-07-23,8.375,8.665,8.345,8.48,508497.0
2025-07-24,8.51,8.56,8.395,8.455,198282.0
2025-07-25,8.425,8.465,8.335,8.425,241599.0
2025-07-28,8.445,8.665,8.445,8.61,150692.0
2025-07-29,8.59,8.625,8.52,8.625,154973.0
2025-07-30,8.655,8.655,8.51,8.56,140037.0
2025-07-31,8.59,8.61,8.48,8.54,199832.0
2025-08-01,8.465,8.55,8.395,8.465,182427.0
2025-08-04,8.365,8.445,8.365,8.405,125867.0
2025-08-05,8.465,8.54,8.425,8.465,253546.0
2025-08-06,8.49,8.765,8.49,8.735,284850.0
2025-08-07,8.705,8.81,8.685,8.79,123800.0
2025-08-08,8.81,8.85,8.735,8.755,121209.0
2025-08-11,8.775,8.88,8.755,8.765,139641.0
2025-08-12,8.685,8.91,8.685,8.89,167733.0
2025-08-13,9.055,9.345,8.765,9.085,363928.0
2025-08-14,9.2,9.255,9.045,9.055,455908.0
2025-08-15,9.045,9.12,8.985,9.035,271006.0
2025-08-18,8.935,9.055,8.93,9.015,396095.0
2025-08-19,9.035,9.13,9.015,9.065,341449.0
2025-08-20,9.15,9.255,9.13,9.15,681347.0
2025-08-21,9.2,9.45,9.14,9.385,639483.0
2025-08-22,9.39,9.42,9.255,9.285,430652.0
2025-08-25,9.44,9.49,9.345,9.39,517994.0
2025-08-26,9.435,9.595,9.41,9.595,567045.0
2025-08-27,9.7,9.8,9.55,9.71,444785.0
2025-08-28,9.7,9.72,9.45,9.69,321156.0
2025-08-29,9.7,9.79,9.635,9.78,458524.0
2025-09-01,9.74,9.84,9.73,9.76,272357.0
2025-09-02,9.73,9.74,9.44,9.54,221686.0
2025-09-03,9.56,9.63,9.41,9.5,597307.0
2025-09-04,9.55,9.68,9.53,9.67,337572.0
2025-09-05,9.69,9.855,9.66,9.8,312991.0
2025-09-08,9.41,9.46,9.28,9.42,957715.0
2025-09-09,9.38,9.49,9.18,9.33,636135.0
2025-09-10,9.29,9.435,9.12,9.17,525984.0
2025-09-11,9.13,9.35,8.91,8.93,534940.0
2025-09-12,8.95,9.06,8.89,8.89,281902.0
2025-09-15,8.9,9.08,8.84,9.02,437855.0
2025-09-16,9.15,9.34,9.03,9.12,465180.0
2025-09-17,9.09,9.09,8.71,9.03,563132.0
2025-09-18,9.0,9.14,9.0,9.08,624160.0
2025-09-19,9.14,9.14,8.81,8.86,4597528.0
2025-09-22,8.87,9.0,8.79,8.88,615888.0
2025-09-23,8.88,8.98,8.78,8.89,694341.0
2025-09-24,8.8,8.84,8.55,8.62,549120.0
2025-09-25,8.56,8.68,8.49,8.63,583449.0
2025-09-26,8.6,8.65,8.49,8.65,273682.0
2025-09-29,8.75,8.79,8.68,8.75,255036.0
2025-09-30,8.77,8.95,8.76,8.89,780272.0
2025-10-01,8.84,8.97,8.74,8.92,767980.0
2025-10-02,8.97,9.0,8.86,8.98,355310.0
2025-10-03,8.95,9.055,8.85,8.88,337066.0
2025-10-06,8.95,8.95,8.75,8.77,154368.0
2025-10-07,8.66,8.96,8.66,8.93,543932.0
2025-10-08,8.86,8.87,8.69,8.79,185879.0
2025-10-09,8.8,8.91,8.79,8.83,422290.0
2025-10-10,8.8,8.86,8.73,8.77,186888.0
2025-10-13,8.8,8.8,8.6,8.66,307235.0
2025-10-14,8.66,8.76,8.54,8.75,384019.0
2025-10-15,8.83,8.91,8.755,8.9,277377.0
2025-10-16,8.9,8.9,8.745,8.81,210674.0
2025-10-17,8.76,8.89,8.76,8.79,196040.0
2025-10-20,8.89,8.89,8.8,8.85,188275.0
2025-10-21,8.88,8.96,8.83,8.94,212493.0
2025-10-22,8.9,8.97,8.835,8.97,341375.0
2025-10-23,8.97,8.995,8.9,8.91,347751.0
2025-10-24,8.94,8.96,8.875,8.93,221420.0
2025-10-27,8.96,9.0,8.91,8.95,308389.0
2025-10-28,9.0,9.18,8.92,9.1,372055.0
2025-10-29,9.16,9.25,9.065,9.11,331348.0
2025-10-30,9.11,9.14,8.99,9.14,235003.0
2025-10-31,9.11,9.14,8.91,8.93,364263.0
2025-11-03,8.94,9.0,8.87,8.95,239110.0
2025-11-04,8.95,8.95,8.73,8.74,168265.0
2025-11-05,8.71,8.74,8.54,8.72,258358.0
2025-11-06,8.72,8.88,8.72,8.86,210527.0
2025-11-07,8.8,8.86,8.76,8.82,260840.0
2025-11-10,8.82,8.895,8.78,8.78,185256.0
2025-11-11,8.89,8.89,8.57,8.77,217395.0
2025-11-12,8.77,9.04,8.77,8.9,232953.0
2025-11-13,8.9,9.01,8.84,9.0,258438.0
2025-11-14,8.99,8.99,8.62,8.64,263706.0
2025-11-17,8.82,8.93,8.62,8.93,267836.0
2025-11-18,8.93,8.93,8.65,8.67,223606.0
2025-11-19,8.94,8.94,8.51,8.54,160268.0
2025-11-20,8.55,8.725,8.55,8.67,151756.0
2025-11-21,8.65,8.65,8.45,8.49,128896.0
2025-11-24,8.54,8.7,8.54,8.64,307252.0
2025-11-25,8.7,8.73,8.57,8.64,299374.0
2025-11-26,8.5,8.9,8.5,8.85,469593.0