Date,Open,High,Low,Close,Volume
2007-08-13,2.675,2.745,2.675,2.745,11970.0
2007-08-14,2.72,2.72,2.695,2.695,5235.0
2007-08-15,2.685,2.7,2.635,2.635,43746.0
2007-08-16,2.68,2.68,2.375,2.54,46635.0
2007-08-17,2.555,2.68,2.555,2.625,15000.0
2007-08-20,2.73,2.73,2.63,2.65,136077.0
2007-08-21,2.65,2.7,2.635,2.68,28209.0
2007-08-22,2.68,2.705,2.655,2.705,15000.0
2007-08-23,2.72,2.775,2.72,2.77,29715.0
2007-08-24,2.77,2.77,2.745,2.77,6630.0
2007-08-27,2.77,2.77,2.755,2.77,125265.0
2007-08-28,2.77,2.79,2.77,2.79,18582.0
2007-08-29,2.8,2.835,2.8,2.835,12900.0
2007-08-30,2.835,2.86,2.835,2.86,17700.0
2007-08-31,2.885,2.885,2.87,2.87,23400.0
2007-09-04,2.9,3.045,2.87,2.99,31020.0
2007-09-05,3.04,3.08,3.0,3.06,30168.0
2007-09-06,2.995,3.025,2.945,2.955,27663.0
2007-09-07,2.965,3.01,2.885,3.01,34098.0
2007-09-10,2.94,2.95,2.895,2.94,15795.0
2007-09-11,2.94,2.94,2.905,2.905,8757.0
2007-09-12,2.885,2.95,2.885,2.935,54750.0
2007-09-13,3.0,3.0,2.945,2.965,11730.0
2007-09-14,2.96,3.0,2.95,3.0,13095.0
2007-09-17,3.0,3.015,2.835,3.005,23433.0
2007-09-18,3.015,3.015,2.95,2.96,14100.0
2007-09-19,3.005,3.005,2.96,2.96,13200.0
2007-09-20,2.985,3.005,2.985,2.985,18114.0
2007-09-21,3.005,3.015,2.97,2.99,24870.0
2007-09-24,3.015,3.075,3.015,3.04,20025.0
2007-09-25,3.045,3.075,3.045,3.075,6525.0
2007-09-26,3.085,3.16,3.06,3.16,43278.0
2007-09-27,3.155,3.155,3.09,3.105,11148.0
2007-09-28,3.105,3.115,3.1,3.1,15525.0
2007-10-01,3.145,3.145,3.1,3.13,53220.0
2007-10-02,3.135,3.21,3.135,3.135,10236.0
2007-10-03,3.185,3.205,3.14,3.175,19776.0
2007-10-04,3.21,3.26,3.17,3.26,88704.0
2007-10-05,3.25,3.33,3.25,3.33,9393.0
2007-10-09,3.46,3.475,3.405,3.475,35196.0
2007-10-10,3.475,3.59,3.42,3.52,311061.0
2007-10-11,3.525,3.525,3.475,3.525,125379.0
2007-10-12,3.475,3.51,3.475,3.51,34254.0
2007-10-15,3.505,3.54,3.495,3.52,38889.0
2007-10-16,3.585,3.585,3.525,3.525,30861.0
2007-10-17,3.54,3.56,3.525,3.525,40806.0
2007-10-18,3.54,3.54,3.515,3.515,32499.0
2007-10-19,3.525,3.555,3.51,3.55,15540.0
2007-10-22,3.525,3.58,3.525,3.58,123330.0
2007-10-23,3.58,3.585,3.555,3.585,13767.0
2007-10-24,3.585,3.59,3.56,3.59,73674.0
2007-10-25,3.59,3.605,3.54,3.545,16752.0
2007-10-26,3.49,3.54,3.475,3.515,9252.0
2007-10-29,3.55,3.55,3.49,3.55,30507.0
2007-10-30,3.54,3.595,3.5,3.595,31746.0
2007-10-31,3.555,3.615,3.555,3.585,21228.0
2007-11-01,3.585,3.585,3.525,3.555,12267.0
2007-11-02,3.61,3.61,3.525,3.525,6768.0
2007-11-05,3.59,3.59,3.52,3.555,35754.0
2007-11-06,3.49,3.615,3.49,3.615,25527.0
2007-11-07,3.615,3.635,3.59,3.635,32865.0
2007-11-08,3.635,3.695,3.62,3.62,180261.0
2007-11-09,3.615,3.725,3.615,3.725,34032.0
2007-11-12,3.535,4.02,3.525,3.94,173799.0
2007-11-13,4.065,4.195,3.94,4.07,18252.0
2007-11-14,4.125,4.2,4.07,4.165,163410.0
2007-11-15,4.325,4.325,4.07,4.135,14109.0
2007-11-16,4.135,4.395,4.12,4.16,376110.0
2007-11-19,4.23,4.23,4.135,4.23,256161.0
2007-11-20,4.23,4.23,4.1,4.2,28767.0
2007-11-21,4.23,4.23,4.1,4.12,14172.0
2007-11-22,4.055,4.185,4.01,4.07,4929.0
2007-11-23,4.01,4.165,4.005,4.12,13098.0
2007-11-26,4.135,4.145,4.12,4.12,20553.0
2007-11-27,4.145,4.19,4.07,4.165,19791.0
2007-11-28,4.145,4.145,4.055,4.06,24432.0
2007-11-29,4.08,4.08,3.74,3.95,188340.0
2007-11-30,4.015,4.015,3.95,3.965,3354.0
2007-12-03,4.065,4.09,4.015,4.09,11565.0
2007-12-04,4.145,4.18,4.095,4.18,136302.0
2007-12-05,4.165,4.265,4.135,4.265,71010.0
2007-12-06,4.275,4.275,4.21,4.265,19461.0
2007-12-07,4.265,4.275,4.21,4.275,70836.0
2007-12-10,4.275,4.275,4.185,4.265,22995.0
2007-12-11,4.275,4.405,4.265,4.405,147363.0
2007-12-12,4.405,4.47,4.395,4.47,17865.0
2007-12-13,4.47,4.515,4.44,4.515,26400.0
2007-12-14,4.54,4.795,4.535,4.795,73782.0
2007-12-17,4.955,4.955,4.685,4.73,53334.0
2007-12-18,4.77,4.78,4.615,4.68,50010.0
2007-12-19,4.795,4.795,4.665,4.68,134793.0
2007-12-20,4.79,4.795,4.69,4.69,100917.0
2007-12-21,4.69,4.8,4.69,4.75,28830.0
2007-12-24,4.855,4.99,4.855,4.925,22386.0
2007-12-27,4.98,4.98,4.945,4.945,22254.0
2007-12-28,4.925,4.925,4.885,4.915,23805.0
2007-12-31,4.945,4.945,4.905,4.945,37149.0
2008-01-02,5.0,5.01,4.945,5.01,70407.0
2008-01-03,5.005,5.01,4.945,4.975,37638.0
2008-01-04,4.98,5.0,4.975,4.985,28815.0
2008-01-07,4.94,4.985,4.84,4.9,173559.0
2008-01-08,4.83,4.915,4.815,4.875,48717.0
2008-01-09,4.855,4.865,4.235,4.425,249366.0
2008-01-10,4.31,4.42,4.25,4.33,249369.0
2008-01-11,4.245,4.31,3.845,3.97,136833.0
2008-01-14,3.905,4.385,3.905,4.375,148014.0
2008-01-15,4.3,4.4,4.165,4.31,286371.0
2008-01-16,4.175,4.27,4.1,4.205,78072.0
2008-01-17,4.135,4.16,3.94,4.005,291330.0
2008-01-18,3.97,4.005,3.695,3.775,224559.0
2008-01-21,3.255,3.585,3.1,3.32,113733.0
2008-01-22,3.285,3.485,3.255,3.315,162765.0
2008-01-23,3.255,3.265,2.93,3.09,439878.0
2008-01-24,3.17,3.435,3.155,3.325,69858.0
2008-01-25,3.42,3.615,3.41,3.61,165567.0
2008-01-28,3.775,4.005,3.665,3.77,102870.0
2008-01-29,3.795,3.825,3.675,3.775,48699.0
2008-01-30,3.81,3.98,3.79,3.91,53046.0
2008-01-31,3.94,4.12,3.91,3.99,33507.0
2008-02-01,4.075,4.13,3.895,4.05,32703.0
2008-02-04,4.115,4.12,3.83,3.87,151056.0
2008-02-05,3.87,3.87,3.695,3.75,83607.0
2008-02-06,3.685,3.88,3.685,3.805,64053.0
2008-02-07,3.79,3.915,3.79,3.915,48735.0
2008-02-08,3.89,3.89,3.795,3.86,103290.0
2008-02-11,3.91,3.95,3.91,3.935,75192.0
2008-02-12,3.92,3.93,3.865,3.88,21576.0
2008-02-13,3.895,3.965,3.87,3.915,14727.0
2008-02-14,3.92,3.96,3.895,3.93,61635.0
2008-02-15,3.91,3.935,3.825,3.915,67584.0
2008-02-19,3.915,3.915,3.8,3.82,152595.0
2008-02-20,3.81,3.815,3.7,3.725,55731.0
2008-02-21,3.76,3.76,3.685,3.72,323070.0
2008-02-22,3.605,3.68,3.605,3.65,59490.0
2008-02-25,3.605,3.725,3.595,3.695,556854.0
2008-02-26,3.62,3.71,3.62,3.66,70017.0
2008-02-27,3.725,3.725,3.61,3.685,122904.0
2008-02-28,3.68,3.72,3.665,3.695,16701.0
2008-02-29,3.685,3.71,3.66,3.66,47865.0
2008-03-03,3.725,3.79,3.705,3.79,19461.0
2008-03-04,3.78,3.875,3.78,3.82,64950.0
2008-03-05,3.85,4.12,3.85,4.075,42000.0
2008-03-06,4.085,4.085,3.86,3.975,44565.0
2008-03-07,3.995,4.055,3.92,3.95,56013.0
2008-03-10,3.92,4.05,3.835,3.885,37038.0
2008-03-11,4.015,4.015,3.875,3.965,8235.0
2008-03-12,3.955,4.04,3.92,4.04,11553.0
2008-03-13,3.905,4.055,3.905,4.045,21621.0
2008-03-14,4.1,4.25,4.07,4.17,46941.0
2008-03-17,4.245,4.245,4.075,4.12,24375.0
2008-03-18,4.075,4.075,3.97,3.99,33063.0
2008-03-19,3.99,4.115,3.99,4.065,12549.0
2008-03-20,4.03,4.03,3.92,4.015,18969.0
2008-03-24,4.115,4.12,3.99,4.055,115881.0
2008-03-25,4.055,4.245,4.02,4.245,57588.0
2008-03-26,4.245,4.575,4.245,4.455,102546.0
2008-03-27,4.59,4.59,4.33,4.465,393048.0
2008-03-28,4.54,4.735,4.54,4.685,97362.0
2008-03-31,4.835,4.95,4.66,4.66,58086.0
2008-04-01,4.785,4.85,4.725,4.75,37563.0
2008-04-02,4.82,4.855,4.73,4.75,68187.0
2008-04-03,4.725,4.855,4.725,4.79,94800.0
2008-04-04,4.85,4.92,4.83,4.88,151341.0
2008-04-07,4.95,5.02,4.905,5.005,105861.0
2008-04-08,5.05,5.245,5.05,5.195,611034.0
2008-04-09,5.215,5.215,5.115,5.2,228819.0
2008-04-10,5.095,5.2,4.995,5.125,256266.0
2008-04-11,5.135,5.135,5.07,5.11,8217.0
2008-04-14,5.115,5.115,4.985,5.035,233064.0
2008-04-15,5.035,5.11,5.035,5.07,270801.0
2008-04-16,5.135,5.135,5.06,5.115,31593.0
2008-04-17,5.13,5.13,5.02,5.02,10896.0
2008-04-18,5.0,5.01,4.89,4.955,63666.0
2008-04-21,4.92,4.985,4.895,4.97,16644.0
2008-04-22,4.95,4.96,4.675,4.755,96210.0
2008-04-23,4.69,4.745,4.56,4.7,57831.0
2008-04-24,4.76,4.76,4.59,4.72,12996.0
2008-04-25,4.725,4.925,4.725,4.925,18357.0
2008-04-28,4.875,5.06,4.87,4.945,21399.0
2008-04-29,5.065,5.065,4.935,5.0,28203.0
2008-04-30,5.0,5.0,4.97,4.995,49488.0
2008-05-01,5.0,5.075,4.97,5.005,43197.0
2008-05-02,5.035,5.085,5.0,5.085,28746.0
2008-05-05,5.085,5.39,5.07,5.29,95778.0
2008-05-06,5.29,5.48,5.285,5.365,176730.0
2008-05-07,5.395,5.66,5.395,5.62,192717.0
2008-05-08,5.66,5.855,5.54,5.59,167553.0
2008-05-09,5.55,5.605,5.42,5.53,137697.0
2008-05-12,5.6,5.625,5.495,5.58,59157.0
2008-05-13,5.615,5.73,5.49,5.54,49128.0
2008-05-14,5.595,5.595,5.48,5.53,72978.0
2008-05-15,5.575,5.595,5.535,5.59,18507.0
2008-05-16,5.625,5.63,5.565,5.595,13116.0
2008-05-20,5.595,5.595,5.53,5.555,61212.0
2008-05-21,5.52,5.56,5.51,5.515,48648.0
2008-05-22,5.47,5.595,5.405,5.46,95502.0
2008-05-23,5.39,5.395,5.23,5.3,198960.0
2008-05-26,5.33,5.33,5.265,5.285,90513.0
2008-05-27,5.2,5.295,5.2,5.295,132966.0
2008-05-28,5.25,5.62,5.25,5.545,67890.0
2008-05-29,5.355,5.605,5.355,5.54,41865.0
2008-05-30,5.55,5.875,5.465,5.855,138594.0
2008-06-02,5.855,5.855,5.78,5.81,65529.0
2008-06-03,5.87,5.925,5.79,5.8,38631.0
2008-06-04,5.745,5.865,5.745,5.8,24843.0
2008-06-05,5.86,5.885,5.835,5.875,87699.0
2008-06-06,5.875,5.875,5.83,5.855,17205.0
2008-06-09,5.855,5.94,5.855,5.9,22077.0
2008-06-10,5.91,6.0,5.89,5.91,51642.0
2008-06-11,5.91,5.91,5.685,5.735,98853.0
2008-06-12,5.81,5.81,5.425,5.65,120225.0
2008-06-13,5.65,5.79,5.65,5.79,44856.0
2008-06-16,5.84,5.875,5.79,5.855,250035.0
2008-06-17,5.94,5.94,5.875,5.875,16335.0
2008-06-18,5.875,5.875,5.61,5.63,51315.0
2008-06-19,5.63,5.775,5.63,5.735,37365.0
2008-06-20,5.765,5.785,5.61,5.61,49068.0
2008-06-23,5.61,5.645,5.425,5.445,166464.0
2008-06-24,5.45,5.575,5.445,5.51,117588.0
2008-06-25,5.525,5.65,5.525,5.635,27489.0
2008-06-26,5.6,5.62,5.43,5.48,294150.0
2008-06-27,5.48,5.53,5.445,5.485,60675.0
2008-06-30,5.365,5.495,5.365,5.495,33480.0
2008-07-02,5.49,5.51,5.315,5.315,34248.0
2008-07-03,5.37,5.37,4.9,5.13,112608.0
2008-07-04,5.1,5.16,5.0,5.095,34341.0
2008-07-07,5.1,5.1,4.985,5.015,190608.0
2008-07-08,4.865,4.885,4.725,4.8,234951.0
2008-07-09,5.02,5.105,4.875,4.995,65892.0
2008-07-10,4.93,5.09,4.93,5.08,198696.0
2008-07-11,5.16,5.16,4.975,5.03,53301.0
2008-07-14,5.095,5.095,4.905,4.98,32442.0
2008-07-15,4.93,5.11,4.93,5.075,48930.0
2008-07-16,5.06,5.175,5.015,5.175,52239.0
2008-07-17,5.36,5.47,5.27,5.41,24495.0
2008-07-18,5.41,5.48,5.32,5.355,40989.0
2008-07-21,5.32,5.36,5.295,5.295,11724.0
2008-07-22,5.175,5.25,5.065,5.08,133419.0
2008-07-23,5.145,5.21,5.075,5.165,299220.0
2008-07-24,5.255,5.395,5.205,5.26,131811.0
2008-07-25,5.315,5.56,5.295,5.39,29160.0
2008-07-28,5.515,5.515,5.31,5.385,20940.0
2008-07-29,5.4,5.4,5.335,5.365,6810.0
2008-07-30,5.38,5.38,5.295,5.325,190167.0
2008-07-31,5.31,5.415,5.31,5.415,15387.0
2008-08-01,5.445,5.445,5.335,5.38,26508.0
2008-08-05,5.31,5.31,5.29,5.31,32544.0
2008-08-06,5.31,5.31,5.27,5.305,319350.0
2008-08-07,5.3,5.335,5.3,5.31,118974.0
2008-08-08,5.28,5.325,5.265,5.31,87492.0
2008-08-11,5.45,5.45,5.34,5.38,33567.0
2008-08-12,5.38,5.38,5.195,5.21,66387.0
2008-08-13,5.31,5.31,5.18,5.24,29892.0
2008-08-14,5.28,5.28,5.1,5.195,33078.0
2008-08-15,5.275,5.275,5.2,5.25,13590.0
2008-08-18,5.17,5.255,4.975,5.11,10707.0
2008-08-19,4.855,4.99,4.85,4.95,54876.0
2008-08-20,4.915,4.975,4.895,4.96,12423.0
2008-08-21,4.97,4.97,4.905,4.96,13557.0
2008-08-22,4.915,4.97,4.915,4.965,8511.0
2008-08-25,4.88,4.915,4.765,4.8,90975.0
2008-08-26,4.89,4.89,4.745,4.79,201483.0
2008-08-27,4.705,4.805,4.705,4.77,44778.0
2008-08-28,4.82,4.925,4.77,4.925,14643.0
2008-08-29,4.91,5.09,4.91,5.065,43281.0
2008-09-02,5.145,5.42,5.115,5.15,42711.0
2008-09-03,5.13,5.13,4.935,5.04,103116.0
2008-09-04,5.05,5.05,4.865,4.865,15300.0
2008-09-05,4.805,4.805,4.69,4.76,20967.0
2008-09-08,4.77,4.9,4.77,4.84,594738.0
2008-09-09,4.77,4.77,4.385,4.595,651894.0
2008-09-10,4.59,4.87,4.59,4.87,21132.0
2008-09-11,4.865,4.865,4.73,4.73,15147.0
2008-09-12,4.73,4.79,4.67,4.67,21681.0
2008-09-15,4.665,4.665,4.195,4.395,68772.0
2008-09-16,4.265,4.53,4.245,4.52,31137.0
2008-09-17,4.395,4.61,4.395,4.395,285096.0
2008-09-18,4.335,4.365,3.995,4.085,665280.0
2008-09-19,4.105,4.43,4.095,4.145,100158.0
2008-09-22,3.995,4.13,3.905,3.93,325812.0
2008-09-23,3.93,3.995,3.875,3.995,21864.0
2008-09-24,4.01,4.015,3.81,3.865,23496.0
2008-09-25,3.73,3.945,3.73,3.93,339816.0
2008-09-26,3.945,3.97,3.9,3.97,200475.0
2008-09-29,3.88,3.885,3.58,3.675,164589.0
2008-09-30,3.55,3.675,3.55,3.655,170202.0
2008-10-01,3.665,3.665,3.585,3.66,73110.0
2008-10-02,3.66,3.66,3.38,3.41,186777.0
2008-10-03,3.38,3.475,3.37,3.37,197316.0
2008-10-06,3.21,3.21,2.71,2.87,243726.0
2008-10-07,2.875,3.0,2.875,2.945,158811.0
2008-10-08,2.91,2.91,2.8,2.81,175755.0
2008-10-09,2.865,2.875,2.8,2.8,93255.0
2008-10-10,2.745,2.745,2.41,2.54,52950.0
2008-10-14,2.81,2.95,2.81,2.85,388815.0
2008-10-15,2.81,2.87,2.64,2.835,73803.0
2008-10-16,2.81,2.81,2.715,2.795,28089.0
2008-10-17,2.795,2.995,2.79,2.98,125421.0
2008-10-20,2.995,3.31,2.975,3.11,44172.0
2008-10-21,3.07,3.11,3.015,3.085,53913.0
2008-10-22,3.085,3.085,3.005,3.035,30774.0
2008-10-23,3.05,3.05,2.96,3.01,104487.0
2008-10-24,2.875,2.895,2.825,2.895,13131.0
2008-10-27,2.91,2.91,2.62,2.77,47484.0
2008-10-28,2.77,2.77,2.64,2.675,46299.0
2008-10-29,2.76,2.76,2.715,2.72,25068.0
2008-10-30,2.76,2.76,2.625,2.655,116655.0
2008-10-31,2.655,2.68,2.59,2.59,142566.0
2008-11-03,2.625,2.665,2.59,2.625,63438.0
2008-11-04,2.635,2.725,2.635,2.67,88485.0
2008-11-05,2.725,3.13,2.71,3.01,59526.0
2008-11-06,2.96,3.035,2.855,2.97,57423.0
2008-11-07,2.73,2.97,2.73,2.945,75132.0
2008-11-10,2.97,3.0,2.955,2.96,95403.0
2008-11-11,2.95,2.96,2.84,2.935,59007.0
2008-11-12,2.955,2.98,2.935,2.96,105825.0
2008-11-13,2.96,2.96,2.8,2.88,29781.0
2008-11-14,2.915,2.915,2.8,2.86,38241.0
2008-11-17,2.84,2.92,2.785,2.785,7833.0
2008-11-18,2.805,2.805,2.555,2.665,30147.0
2008-11-19,2.56,2.65,2.305,2.38,75816.0
2008-11-20,2.155,2.21,1.98,1.99,242499.0
2008-11-21,2.035,2.075,1.835,1.95,193332.0
2008-11-24,1.945,2.005,1.935,1.965,105834.0
2008-11-25,2.05,2.05,1.945,1.95,287202.0
2008-11-26,1.97,1.97,1.935,1.95,85920.0
2008-11-27,2.025,2.025,1.95,1.975,301365.0
2008-11-28,2.0,2.0,1.935,1.955,193605.0
2008-12-01,1.955,1.955,1.855,1.865,51354.0
2008-12-02,1.88,1.885,1.77,1.86,105582.0
2008-12-03,1.795,1.83,1.78,1.79,375144.0
2008-12-04,1.82,1.845,1.785,1.8,140679.0
2008-12-05,1.8,1.82,1.77,1.805,396258.0
2008-12-08,1.935,2.0,1.865,1.93,264324.0
2008-12-09,2.025,2.065,1.96,1.995,116367.0
2008-12-10,2.13,2.17,2.035,2.105,88410.0
2008-12-11,2.22,2.295,2.085,2.225,731346.0
2008-12-12,2.135,2.14,2.025,2.095,165777.0
2008-12-15,2.09,2.105,2.02,2.075,84066.0
2008-12-16,2.075,2.13,2.025,2.105,372258.0
2008-12-18,2.17,2.575,2.14,2.575,180360.0
2008-12-19,2.505,2.505,2.22,2.455,146463.0
2008-12-22,2.475,2.605,2.43,2.475,84249.0
2008-12-23,2.43,2.51,2.43,2.505,98649.0
2008-12-24,2.43,2.51,2.43,2.51,54843.0
2008-12-29,2.58,2.63,2.53,2.59,68619.0
2008-12-30,2.62,2.72,2.585,2.72,39177.0
2008-12-31,2.72,2.735,2.685,2.735,63117.0
2009-01-02,2.755,3.14,2.755,3.035,37323.0
2009-01-05,3.14,3.14,3.035,3.075,131526.0
2009-01-06,3.04,3.12,2.82,2.925,90534.0
2009-01-07,2.87,2.87,2.735,2.785,82770.0
2009-01-08,2.735,2.815,2.62,2.725,104661.0
2009-01-09,2.735,2.97,2.72,2.875,33774.0
2009-01-12,3.0,3.005,2.735,2.77,75780.0
2009-01-13,2.77,2.77,2.635,2.665,113988.0
2009-01-14,2.665,2.665,2.4,2.54,38889.0
2009-01-15,2.49,2.63,2.49,2.575,286572.0
2009-01-16,2.68,2.68,2.595,2.665,46827.0
2009-01-19,2.665,2.665,2.595,2.655,93489.0
2009-01-20,2.65,2.665,2.595,2.605,95124.0
2009-01-21,2.62,2.73,2.595,2.62,30039.0
2009-01-22,2.625,2.665,2.595,2.65,58620.0
2009-01-23,2.7,2.715,2.595,2.6,61584.0
2009-01-26,2.61,2.63,2.585,2.625,39861.0
2009-01-27,2.625,2.625,2.57,2.57,158499.0
2009-01-28,2.625,2.625,2.585,2.615,69885.0
2009-01-29,2.615,2.615,2.505,2.57,126741.0
2009-01-30,2.6,2.6,2.57,2.59,35295.0
2009-02-02,2.57,2.625,2.57,2.61,22521.0
2009-02-03,2.615,2.765,2.615,2.67,280368.0
2009-02-04,2.735,2.795,2.705,2.75,399975.0
2009-02-05,2.75,2.75,2.69,2.725,23979.0
2009-02-06,2.74,2.82,2.735,2.81,29634.0
2009-02-09,2.75,2.885,2.75,2.87,91035.0
2009-02-10,2.875,2.88,2.8,2.825,97875.0
2009-02-11,2.875,2.875,2.765,2.87,45435.0
2009-02-12,2.755,2.89,2.75,2.76,26841.0
2009-02-13,2.75,2.785,2.715,2.755,32697.0
2009-02-17,2.75,2.82,2.7,2.74,16116.0
2009-02-18,2.68,2.72,2.565,2.6,31143.0
2009-02-19,2.6,2.63,2.55,2.565,22368.0
2009-02-20,2.545,2.58,2.41,2.42,54168.0
2009-02-23,2.33,2.405,2.165,2.165,63393.0
2009-02-24,2.19,2.355,2.135,2.355,97137.0
2009-02-25,2.215,2.355,2.215,2.315,21357.0
2009-02-26,2.355,2.51,2.285,2.425,47205.0
2009-02-27,2.255,2.49,2.155,2.32,161403.0
2009-03-02,2.28,2.285,2.045,2.075,60519.0
2009-03-03,2.165,2.235,2.085,2.13,36519.0
2009-03-04,2.085,2.21,2.085,2.21,18369.0
2009-03-05,2.235,2.265,2.09,2.265,13146.0
2009-03-06,2.355,2.355,2.215,2.25,13425.0
2009-03-09,2.285,2.285,2.24,2.25,63078.0
2009-03-10,2.215,2.35,2.185,2.35,26313.0
2009-03-11,2.34,2.355,2.31,2.355,39717.0
2009-03-12,2.255,2.41,2.255,2.39,22719.0
2009-03-13,2.41,2.485,2.345,2.435,99816.0
2009-03-16,2.395,2.45,2.365,2.42,129792.0
2009-03-17,2.39,2.46,2.39,2.45,16998.0
2009-03-18,2.46,2.7,2.395,2.7,16299.0
2009-03-19,2.545,2.7,2.495,2.495,8370.0
2009-03-20,2.56,2.695,2.55,2.64,14004.0
2009-03-23,2.56,2.77,2.48,2.77,51636.0
2009-03-24,2.665,2.87,2.665,2.84,75921.0
2009-03-25,2.905,3.255,2.89,3.115,113769.0
2009-03-26,3.08,3.17,3.02,3.135,156318.0
2009-03-27,3.17,3.2,3.135,3.15,39873.0
2009-03-30,3.15,3.15,2.95,2.995,100815.0
2009-03-31,2.98,3.12,2.98,3.115,64698.0
2009-04-01,3.075,3.125,3.005,3.045,54186.0
2009-04-02,3.045,3.115,3.045,3.085,26832.0
2009-04-03,3.065,3.07,2.995,3.07,15789.0
2009-04-06,3.085,3.2,2.995,3.17,107496.0
2009-04-07,3.135,3.285,3.07,3.245,79395.0
2009-04-08,3.245,3.38,3.135,3.315,42531.0
2009-04-09,3.405,3.455,3.34,3.415,70386.0
2009-04-13,3.465,3.665,3.445,3.55,81072.0
2009-04-14,3.55,3.565,3.48,3.535,197766.0
2009-04-15,3.535,3.535,3.475,3.48,76698.0
2009-04-16,3.55,3.55,3.345,3.44,32136.0
2009-04-17,3.515,3.515,3.22,3.31,28395.0
2009-04-20,3.2,3.2,2.995,2.995,59172.0
2009-04-21,2.995,3.085,2.995,3.06,35898.0
2009-04-22,3.06,3.065,2.95,2.99,235791.0
2009-04-23,2.995,3.135,2.96,3.09,234207.0
2009-04-24,3.16,3.175,3.065,3.115,61647.0
2009-04-27,3.115,3.135,3.065,3.1,10002.0
2009-04-28,3.11,3.15,3.075,3.15,20727.0
2009-04-29,3.205,3.205,3.105,3.125,27912.0
2009-04-30,3.125,3.165,3.01,3.115,66867.0
2009-05-01,3.095,3.195,3.08,3.16,125130.0
2009-05-04,3.13,3.22,3.13,3.215,39135.0
2009-05-05,3.22,3.5,3.2,3.5,32505.0
2009-05-06,3.495,3.495,3.32,3.39,26295.0
2009-05-07,3.365,3.475,3.325,3.45,61986.0
2009-05-08,3.465,3.48,3.395,3.48,23520.0
2009-05-11,3.445,3.49,3.405,3.425,19650.0
2009-05-12,3.485,3.485,3.395,3.425,19704.0
2009-05-13,3.435,3.485,3.395,3.405,70401.0
2009-05-14,3.455,3.455,3.36,3.43,31797.0
2009-05-15,3.445,3.445,3.38,3.43,30444.0
2009-05-19,3.5,3.5,3.43,3.5,48642.0
2009-05-20,3.44,3.57,3.44,3.57,149034.0
2009-05-21,3.625,3.64,3.535,3.64,70194.0
2009-05-22,3.605,3.65,3.57,3.605,45471.0
2009-05-25,3.57,3.605,3.57,3.605,31659.0
2009-05-26,3.605,3.925,3.6,3.89,109353.0
2009-05-27,3.815,3.935,3.81,3.9,63873.0
2009-05-28,3.94,3.94,3.815,3.91,142746.0
2009-05-29,3.925,3.925,3.81,3.86,24984.0
2009-06-01,3.805,3.86,3.805,3.84,16605.0
2009-06-02,3.825,3.825,3.655,3.745,24453.0
2009-06-03,3.84,3.84,3.74,3.76,51858.0
2009-06-04,3.76,3.77,3.735,3.77,57039.0
2009-06-05,3.795,3.795,3.675,3.68,16077.0
2009-06-08,3.725,3.725,3.665,3.69,15606.0
2009-06-09,3.71,3.71,3.53,3.57,892584.0
2009-06-10,3.64,3.71,3.585,3.585,46662.0
2009-06-11,3.62,3.68,3.585,3.655,89049.0
2009-06-12,3.65,3.65,3.58,3.63,17082.0
2009-06-15,3.62,3.62,3.5,3.53,42732.0
2009-06-16,3.57,3.585,3.375,3.465,126900.0
2009-06-17,3.48,3.48,3.375,3.445,50349.0
2009-06-18,3.445,3.445,3.375,3.41,102471.0
2009-06-19,3.47,3.47,3.39,3.445,91200.0
2009-06-22,3.43,3.43,3.305,3.355,205212.0
2009-06-23,3.36,3.445,3.36,3.38,57351.0
2009-06-24,3.405,3.44,3.375,3.38,287907.0
2009-06-25,3.41,3.445,3.38,3.4,34404.0
2009-06-26,3.41,3.46,3.41,3.445,146664.0
2009-06-29,3.435,3.465,3.375,3.465,133776.0
2009-06-30,3.465,3.535,3.465,3.53,120789.0
2009-07-02,3.535,3.61,3.515,3.545,86793.0
2009-07-03,3.565,3.565,3.535,3.55,41949.0
2009-07-06,3.57,3.57,3.515,3.555,84567.0
2009-07-07,3.54,3.56,3.49,3.51,58167.0
2009-07-08,3.49,3.5,3.365,3.415,242214.0
2009-07-09,3.41,3.485,3.41,3.455,203490.0
2009-07-10,3.465,3.47,3.415,3.445,116820.0
2009-07-13,3.42,3.5,3.375,3.415,62763.0
2009-07-14,3.38,3.465,3.38,3.465,94692.0
2009-07-15,3.46,3.475,3.455,3.465,108522.0
2009-07-16,3.465,3.47,3.41,3.45,33465.0
2009-07-17,3.48,3.48,3.45,3.465,27105.0
2009-07-20,3.465,3.465,3.415,3.44,64665.0
2009-07-21,3.44,3.455,3.435,3.445,28923.0
2009-07-22,3.445,3.445,3.425,3.445,17424.0
2009-07-23,3.445,3.48,3.435,3.465,73452.0
2009-07-24,3.515,3.555,3.465,3.545,71013.0
2009-07-27,3.49,3.535,3.49,3.51,29295.0
2009-07-28,3.535,3.535,3.465,3.465,34041.0
2009-07-29,3.51,3.51,3.49,3.5,13335.0
2009-07-30,3.63,3.63,3.545,3.565,76677.0
2009-07-31,3.56,3.75,3.56,3.665,226569.0
2009-08-04,3.735,3.735,3.67,3.71,61422.0
2009-08-05,3.7,3.83,3.7,3.81,76365.0
2009-08-06,3.81,3.83,3.76,3.825,48813.0
2009-08-07,3.83,3.98,3.83,3.95,36258.0
2009-08-10,3.95,4.09,3.95,4.055,53076.0
2009-08-11,4.1,4.11,4.085,4.095,81573.0
2009-08-12,4.115,4.19,4.06,4.06,35079.0
2009-08-13,4.055,4.06,3.985,4.045,38052.0
2009-08-14,4.02,4.155,4.02,4.1,75852.0
2009-08-17,4.095,4.1,3.88,3.96,233592.0
2009-08-18,3.92,4.025,3.92,3.98,300543.0
2009-08-19,3.945,3.985,3.935,3.945,63399.0
2009-08-20,4.015,4.165,4.01,4.15,149346.0
2009-08-21,4.16,4.165,4.145,4.16,72072.0
2009-08-24,4.165,4.18,4.145,4.165,62433.0
2009-08-25,4.145,4.185,4.12,4.155,75075.0
2009-08-26,4.095,4.155,4.055,4.13,40062.0
2009-08-27,4.175,4.185,4.08,4.155,96507.0
2009-08-28,4.18,4.18,4.15,4.16,14415.0
2009-08-31,4.155,4.155,4.13,4.13,167436.0
2009-09-01,4.08,4.15,3.955,4.005,37284.0
2009-09-02,3.98,3.985,3.9,3.95,21753.0
2009-09-03,4.075,4.075,3.98,3.99,26940.0
2009-09-04,3.99,4.045,3.99,4.04,29925.0
2009-09-08,4.08,4.13,4.06,4.13,129729.0
2009-09-09,4.135,4.15,4.135,4.15,135876.0
2009-09-10,4.13,4.165,4.095,4.16,50733.0
2009-09-11,4.17,4.18,4.085,4.095,28803.0
2009-09-14,4.095,4.105,4.02,4.055,50004.0
2009-09-15,4.055,4.125,4.01,4.065,280023.0
2009-09-16,4.095,4.165,4.08,4.13,92979.0
2009-09-17,4.095,4.28,4.095,4.185,66414.0
2009-09-18,4.195,4.25,4.195,4.215,226176.0
2009-09-21,4.25,4.265,4.205,4.23,62844.0
2009-09-22,4.295,4.38,4.235,4.335,67389.0
2009-09-23,4.335,4.435,4.335,4.425,83529.0
2009-09-24,4.435,4.505,4.395,4.45,101109.0
2009-09-25,4.45,4.565,4.425,4.49,42867.0
2009-09-28,4.51,4.52,4.46,4.515,355089.0
2009-09-29,4.53,4.53,4.495,4.53,40005.0
2009-09-30,4.575,4.725,4.575,4.725,242676.0
2009-10-01,4.71,4.75,4.645,4.645,99996.0
2009-10-02,4.635,4.665,4.545,4.65,62493.0
2009-10-05,4.67,4.885,4.665,4.875,130620.0
2009-10-06,4.91,4.925,4.78,4.885,130149.0
2009-10-07,4.745,4.89,4.745,4.815,78393.0
2009-10-08,4.84,4.935,4.84,4.925,105648.0
2009-10-09,4.93,5.03,4.915,5.015,61935.0
2009-10-13,4.99,5.14,4.99,5.14,98982.0
2009-10-14,5.175,5.19,5.12,5.16,100767.0
2009-10-15,5.125,5.145,5.025,5.07,224160.0
2009-10-16,5.065,5.07,4.96,5.055,37863.0
2009-10-19,5.055,5.07,4.89,4.995,46320.0
2009-10-20,4.995,5.03,4.94,4.975,56061.0
2009-10-21,5.01,5.01,4.82,4.84,71301.0
2009-10-22,4.84,4.84,4.695,4.8,35286.0
2009-10-23,4.78,4.815,4.71,4.77,28368.0
2009-10-26,4.75,4.76,4.51,4.6,79644.0
2009-10-27,4.55,4.59,4.415,4.56,59661.0
2009-10-28,4.64,4.765,4.52,4.705,69378.0
2009-10-29,4.8,4.84,4.7,4.825,36798.0
2009-10-30,4.84,4.84,4.64,4.655,19542.0
2009-11-02,4.765,4.765,4.605,4.645,34017.0
2009-11-03,4.595,4.725,4.595,4.71,29838.0
2009-11-04,4.695,4.765,4.625,4.765,81909.0
2009-11-05,4.84,4.94,4.805,4.94,26010.0
2009-11-06,4.95,4.95,4.875,4.94,42699.0
2009-11-09,4.86,4.955,4.86,4.955,76503.0
2009-11-10,4.91,4.945,4.885,4.92,34722.0
2009-11-11,4.92,4.955,4.895,4.91,62145.0
2009-11-12,4.91,4.91,4.86,4.875,29349.0
2009-11-13,4.89,4.89,4.765,4.775,103977.0
2009-11-16,4.76,4.76,4.65,4.73,87336.0
2009-11-17,4.715,4.735,4.535,4.595,112104.0
2009-11-18,4.585,4.605,4.54,4.58,111672.0
2009-11-19,4.55,4.55,4.32,4.44,404550.0
2009-11-20,4.435,4.485,4.37,4.475,83442.0
2009-11-23,4.54,4.54,4.445,4.445,123342.0
2009-11-24,4.445,4.475,4.38,4.405,72879.0
2009-11-25,4.47,4.495,4.43,4.45,83427.0
2009-11-26,4.485,4.515,4.375,4.395,58485.0
2009-11-27,4.39,4.48,4.365,4.465,166134.0
2009-11-30,4.45,4.595,4.45,4.55,71784.0
2009-12-01,4.58,4.78,4.54,4.74,94560.0
2009-12-02,4.795,4.795,4.71,4.74,10221.0
2009-12-03,4.76,4.85,4.76,4.815,54765.0
2009-12-04,4.845,4.9,4.76,4.865,85002.0
2009-12-07,4.935,4.935,4.85,4.875,38355.0
2009-12-08,4.88,4.9,4.685,4.87,68247.0
2009-12-09,4.885,4.93,4.77,4.77,78369.0
2009-12-10,4.77,4.915,4.74,4.91,39981.0
2009-12-11,4.925,4.925,4.865,4.885,24633.0
2009-12-14,4.87,4.94,4.755,4.935,86145.0
2009-12-15,4.83,4.955,4.83,4.945,48075.0
2009-12-16,4.94,5.005,4.94,4.99,19560.0
2009-12-17,4.995,5.015,4.98,5.01,23259.0
2009-12-18,5.03,5.035,4.98,5.005,56454.0
2009-12-21,4.995,5.1,4.99,5.085,64803.0
2009-12-22,5.07,5.135,5.05,5.105,63123.0
2009-12-23,5.135,5.18,5.09,5.165,15849.0
2009-12-24,5.18,5.18,4.93,5.06,108489.0
2009-12-29,5.02,5.02,4.88,5.005,21534.0
2009-12-30,5.015,5.105,4.905,5.03,19308.0
2009-12-31,5.015,5.075,5.015,5.045,7284.0
2010-01-04,5.03,5.04,4.955,5.025,32232.0
2010-01-05,4.985,5.015,4.98,5.01,14061.0
2010-01-06,4.99,5.015,4.98,4.98,22152.0
2010-01-07,4.98,5.01,4.98,4.98,24255.0
2010-01-08,4.98,4.995,4.94,4.995,32766.0
2010-01-11,4.975,5.0,4.97,5.0,102414.0
2010-01-12,5.01,5.01,4.945,4.975,15489.0
2010-01-13,4.975,5.005,4.875,4.885,34911.0
2010-01-14,4.905,4.925,4.875,4.895,50112.0
2010-01-15,4.915,4.915,4.855,4.885,66429.0
2010-01-18,4.855,4.98,4.855,4.965,89304.0
2010-01-19,5.01,5.02,4.95,5.015,9324.0
2010-01-20,4.98,4.98,4.945,4.95,11931.0
2010-01-21,4.98,4.98,4.915,4.94,16434.0
2010-01-22,4.98,4.98,4.88,4.88,34638.0
2010-01-25,4.84,4.895,4.765,4.805,94434.0
2010-01-26,4.77,4.805,4.54,4.69,86928.0
2010-01-27,4.725,4.725,4.675,4.69,19566.0
2010-01-28,4.695,4.71,4.625,4.625,33000.0
2010-01-29,4.625,4.635,4.59,4.6,30045.0
2010-02-01,4.575,4.635,4.57,4.585,35175.0
2010-02-02,4.63,4.77,4.585,4.755,283473.0
2010-02-03,4.735,4.755,4.675,4.71,34386.0
2010-02-04,4.71,4.71,4.6,4.615,37248.0
2010-02-05,4.635,4.635,4.57,4.63,43638.0
2010-02-08,4.855,4.855,4.605,4.635,138753.0
2010-02-09,4.665,4.695,4.635,4.66,8298.0
2010-02-10,4.66,4.71,4.635,4.71,33111.0
2010-02-11,4.695,4.74,4.675,4.71,68526.0
2010-02-12,4.68,4.785,4.68,4.775,14709.0
2010-02-16,4.79,4.91,4.755,4.91,24201.0
2010-02-17,4.885,4.93,4.835,4.93,11610.0
2010-02-18,4.93,4.93,4.845,4.91,15033.0
2010-02-19,4.895,4.9,4.8,4.835,22833.0
2010-02-22,4.855,4.86,4.72,4.82,21099.0
2010-02-23,4.77,4.815,4.74,4.75,22254.0
2010-02-24,4.77,4.86,4.77,4.805,14688.0
2010-02-25,4.815,4.86,4.75,4.75,18615.0
2010-02-26,4.75,4.87,4.735,4.815,198165.0
2010-03-01,4.775,4.925,4.775,4.88,44742.0
2010-03-02,4.88,4.925,4.88,4.88,202587.0
2010-03-03,4.925,4.945,4.86,4.91,20934.0
2010-03-04,4.9,4.97,4.9,4.96,141789.0
2010-03-05,4.955,5.025,4.955,5.025,77745.0
2010-03-08,4.99,5.025,4.96,4.985,16719.0
2010-03-09,4.97,5.025,4.97,4.97,35904.0
2010-03-10,5.015,5.025,4.97,5.02,123462.0
2010-03-11,4.97,5.015,4.97,4.985,19113.0
2010-03-12,4.99,5.155,4.99,5.095,80541.0
2010-03-15,5.13,5.13,4.99,5.015,169323.0
2010-03-16,4.975,5.005,4.88,4.935,108903.0
2010-03-17,4.955,4.955,4.79,4.875,119025.0
2010-03-18,4.88,4.925,4.82,4.845,87972.0
2010-03-19,4.915,4.915,4.805,4.815,70698.0
2010-03-22,4.81,4.85,4.66,4.815,203862.0
2010-03-23,4.83,4.83,4.755,4.79,343245.0
2010-03-24,4.77,4.79,4.74,4.77,213336.0
2010-03-25,4.77,4.77,4.645,4.645,216036.0
2010-03-26,4.655,4.675,4.655,4.665,112650.0
2010-03-29,4.695,4.705,4.64,4.665,54720.0
2010-03-30,4.65,4.725,4.65,4.7,67377.0
2010-03-31,4.735,4.75,4.695,4.735,133722.0
2010-04-01,4.795,4.845,4.695,4.835,43707.0
2010-04-05,4.865,5.075,4.865,5.06,117357.0
2010-04-06,5.065,5.065,4.93,4.945,28083.0
2010-04-07,4.94,4.985,4.92,4.935,69582.0
2010-04-08,4.915,4.955,4.845,4.94,39798.0
2010-04-09,4.95,4.97,4.905,4.97,50769.0
2010-04-12,4.98,5.06,4.975,5.06,86295.0
2010-04-13,5.06,5.06,5.005,5.05,90042.0
2010-04-14,5.015,5.055,4.92,4.98,37980.0
2010-04-15,4.98,5.05,4.91,5.05,64470.0
2010-04-16,5.05,5.055,4.92,4.97,48579.0
2010-04-19,4.905,5.0,4.905,5.0,22713.0
2010-04-20,4.935,5.055,4.925,5.055,23295.0
2010-04-21,5.04,5.04,4.995,5.03,7263.0
2010-04-22,5.045,5.045,4.96,5.025,193143.0
2010-04-23,5.005,5.045,4.995,5.04,12702.0
2010-04-26,5.0,5.06,5.0,5.06,33207.0
2010-04-27,5.07,5.095,5.01,5.05,66093.0
2010-04-28,5.045,5.105,5.045,5.1,19263.0
2010-04-29,5.1,5.17,5.1,5.165,62439.0
2010-04-30,5.165,5.165,5.035,5.05,33336.0
2010-05-03,5.115,5.125,5.0,5.045,40737.0
2010-05-04,5.065,5.075,5.01,5.05,98205.0
2010-05-05,5.065,5.115,5.0,5.1,111096.0
2010-05-06,5.085,5.11,4.85,4.94,100650.0
2010-05-07,4.885,4.9,4.85,4.885,41325.0
2010-05-10,4.865,5.105,4.865,5.055,189123.0
2010-05-11,5.065,5.065,4.91,4.955,72987.0
2010-05-12,4.965,5.065,4.83,4.97,55173.0
2010-05-13,5.0,5.0,4.845,4.915,72252.0
2010-05-14,4.795,4.9,4.72,4.78,54297.0
2010-05-17,4.87,4.87,4.725,4.805,25191.0
2010-05-18,4.805,4.805,4.495,4.775,198867.0
2010-05-19,4.685,4.73,4.525,4.59,136836.0
2010-05-20,4.535,4.625,4.335,4.365,288162.0
2010-05-21,4.33,4.54,4.255,4.54,89649.0
2010-05-25,4.365,4.69,4.365,4.58,46422.0
2010-05-26,4.625,4.725,4.525,4.54,56106.0
2010-05-27,4.64,4.69,4.545,4.68,141690.0
2010-05-28,4.675,4.675,4.62,4.65,24372.0
2010-05-31,4.65,4.65,4.635,4.65,15723.0
2010-06-01,4.63,4.65,4.575,4.605,191460.0
2010-06-02,4.63,4.65,4.54,4.615,103524.0
2010-06-03,4.545,4.665,4.545,4.655,128955.0
2010-06-04,4.65,4.65,4.62,4.65,65394.0
2010-06-07,4.6,4.63,4.575,4.59,80916.0
2010-06-08,4.58,4.635,4.58,4.58,73242.0
2010-06-09,4.555,4.585,4.545,4.58,89664.0
2010-06-10,4.58,4.69,4.58,4.67,660768.0
2010-06-11,4.66,4.69,4.645,4.675,44394.0
2010-06-14,4.68,4.71,4.635,4.645,86115.0
2010-06-15,4.635,4.71,4.625,4.7,78354.0
2010-06-16,4.705,4.76,4.705,4.76,126561.0
2010-06-17,4.765,4.845,4.765,4.805,80229.0
2010-06-18,4.83,4.925,4.81,4.925,46014.0
2010-06-21,4.905,4.985,4.875,4.875,41721.0
2010-06-22,4.875,4.925,4.84,4.87,102819.0
2010-06-23,4.985,4.985,4.835,4.95,34479.0
2010-06-24,4.91,4.92,4.885,4.885,17607.0
2010-06-25,4.915,4.915,4.735,4.77,27276.0
2010-06-28,4.895,4.9,4.71,4.735,48804.0
2010-06-29,4.67,4.705,4.615,4.68,65133.0
2010-06-30,4.675,4.685,4.62,4.64,31320.0
2010-07-02,4.62,4.685,4.53,4.53,20721.0
2010-07-05,4.54,4.545,4.415,4.505,56001.0
2010-07-06,4.465,4.56,4.465,4.525,80352.0
2010-07-07,4.545,4.715,4.49,4.715,13434.0
2010-07-08,4.71,4.82,4.65,4.82,37878.0
2010-07-09,4.755,4.8,4.75,4.795,8418.0
2010-07-12,4.825,4.95,4.82,4.94,90480.0
2010-07-13,4.945,4.955,4.915,4.915,50253.0
2010-07-14,4.95,4.95,4.87,4.9,62052.0
2010-07-15,4.9,4.915,4.8,4.9,26691.0
2010-07-16,4.855,4.97,4.855,4.91,94584.0
2010-07-19,4.9,4.9,4.805,4.885,43386.0
2010-07-20,4.83,4.88,4.81,4.88,51339.0
2010-07-21,4.855,4.895,4.855,4.89,21120.0
2010-07-22,4.895,4.945,4.86,4.9,88533.0
2010-07-23,4.94,4.94,4.87,4.87,5022.0
2010-07-26,4.845,4.945,4.845,4.915,14832.0
2010-07-27,4.945,4.97,4.945,4.97,92430.0
2010-07-28,5.02,5.105,5.02,5.085,51423.0
2010-07-29,5.12,5.135,5.075,5.08,90018.0
2010-07-30,5.08,5.105,5.07,5.105,74979.0
2010-08-03,5.05,5.105,5.05,5.105,38046.0
2010-08-04,5.105,5.125,5.07,5.125,69411.0
2010-08-05,5.045,5.12,5.045,5.11,15585.0
2010-08-06,5.06,5.12,5.055,5.12,12246.0
2010-08-09,5.12,5.215,5.12,5.185,134931.0
2010-08-10,5.22,5.26,5.19,5.26,63756.0
2010-08-11,5.245,5.26,5.24,5.255,28947.0
2010-08-12,5.24,5.24,5.15,5.155,57561.0
2010-08-13,5.155,5.275,5.15,5.275,63573.0
2010-08-16,5.25,5.3,5.25,5.28,44070.0
2010-08-17,5.26,5.35,5.26,5.305,94296.0
2010-08-18,5.365,5.375,5.305,5.375,92076.0
2010-08-19,5.335,5.37,5.335,5.365,73881.0
2010-08-20,5.335,5.4,5.335,5.395,77187.0
2010-08-23,5.405,5.475,5.36,5.45,21657.0
2010-08-24,5.405,5.405,5.36,5.405,53253.0
2010-08-25,5.33,5.44,5.3,5.44,48924.0
2010-08-26,5.37,5.45,5.305,5.355,19968.0
2010-08-27,5.455,5.455,5.34,5.395,29772.0
2010-08-30,5.46,5.46,5.33,5.4,26235.0
2010-08-31,5.4,5.475,5.33,5.39,29241.0
2010-09-01,5.35,5.41,5.335,5.385,222159.0
2010-09-02,5.415,5.415,5.32,5.32,43710.0
2010-09-03,5.415,5.43,5.33,5.4,31104.0
2010-09-07,5.36,5.435,5.36,5.405,28398.0
2010-09-08,5.4,5.475,5.4,5.42,23421.0
2010-09-09,5.415,5.475,5.4,5.44,124551.0
2010-09-10,5.415,5.495,5.4,5.475,30591.0
2010-09-13,5.495,5.495,5.475,5.48,73935.0
2010-09-14,5.48,5.585,5.48,5.585,123312.0
2010-09-15,5.565,5.73,5.525,5.69,99582.0
2010-09-16,5.645,5.93,5.645,5.715,77112.0
2010-09-17,5.67,5.74,5.595,5.64,30798.0
2010-09-20,5.685,5.725,5.64,5.725,77070.0
2010-09-21,5.71,5.775,5.65,5.71,46155.0
2010-09-22,5.735,5.74,5.695,5.74,75819.0
2010-09-23,5.68,5.78,5.675,5.78,73110.0
2010-09-24,5.78,5.85,5.76,5.85,26712.0
2010-09-27,5.855,5.885,5.78,5.855,75675.0
2010-09-28,5.855,5.88,5.765,5.785,30219.0
2010-09-29,5.755,5.81,5.745,5.81,33987.0
2010-09-30,5.8,5.86,5.725,5.74,329985.0
2010-10-01,5.725,5.8,5.725,5.74,7284.0
2010-10-04,5.77,5.77,5.685,5.745,13947.0
2010-10-05,5.74,5.855,5.74,5.81,37929.0
2010-10-06,5.84,5.845,5.805,5.835,41958.0
2010-10-07,5.82,5.84,5.755,5.77,50880.0
2010-10-08,5.8,5.815,5.73,5.79,14703.0
2010-10-12,5.795,5.795,5.585,5.65,49737.0
2010-10-13,5.645,5.77,5.625,5.725,91434.0
2010-10-14,5.8,5.84,5.725,5.825,418398.0
2010-10-15,5.83,5.83,5.78,5.8,12246.0
2010-10-18,5.825,5.825,5.785,5.81,19818.0
2010-10-19,5.81,5.81,5.73,5.735,33186.0
2010-10-20,5.765,5.765,5.72,5.72,8436.0
2010-10-21,5.71,5.71,5.585,5.595,34044.0
2010-10-22,5.6,5.695,5.585,5.69,57339.0
2010-10-25,5.71,5.74,5.68,5.725,14022.0
2010-10-26,5.74,5.77,5.715,5.765,39933.0
2010-10-27,5.78,5.785,5.755,5.76,47001.0
2010-10-28,5.755,5.765,5.675,5.675,55710.0
2010-10-29,5.675,5.78,5.61,5.775,28290.0
2010-11-01,5.73,5.825,5.73,5.81,170646.0
2010-11-02,5.775,5.825,5.675,5.81,18477.0
2010-11-03,5.81,5.825,5.795,5.825,60081.0
2010-11-04,5.825,5.825,5.68,5.745,156855.0
2010-11-05,5.745,5.815,5.745,5.815,19173.0
2010-11-08,5.815,5.815,5.765,5.81,102858.0
2010-11-09,5.325,5.325,4.44,5.125,1626168.0
2010-11-10,5.125,5.125,5.035,5.04,205305.0
2010-11-11,5.04,5.04,4.965,4.965,279924.0
2010-11-12,4.98,4.98,4.875,4.895,193971.0
2010-11-15,4.905,4.945,4.89,4.92,313569.0
2010-11-16,4.945,4.945,4.89,4.895,143373.0
2010-11-17,4.895,5.01,4.89,4.94,90132.0
2010-11-18,4.98,5.15,4.98,5.04,106392.0
2010-11-19,5.06,5.14,5.025,5.14,247521.0
2010-11-22,5.155,5.26,5.135,5.18,231402.0
2010-11-23,5.145,5.19,5.06,5.11,120315.0
2010-11-24,5.06,5.165,5.045,5.11,298332.0
2010-11-25,5.09,5.155,5.09,5.135,44463.0
2010-11-26,5.185,5.21,5.13,5.155,25065.0
2010-11-29,5.135,5.18,5.075,5.095,39783.0
2010-11-30,5.095,5.125,5.04,5.075,34746.0
2010-12-01,5.065,5.165,5.065,5.165,69135.0
2010-12-02,5.155,5.275,5.15,5.245,384459.0
2010-12-03,5.185,5.28,5.185,5.265,287232.0
2010-12-06,5.215,5.31,5.215,5.25,46626.0
2010-12-07,5.26,5.29,5.235,5.235,36465.0
2010-12-08,5.235,5.27,5.235,5.245,32235.0
2010-12-09,5.235,5.265,5.19,5.235,55566.0
2010-12-10,5.235,5.295,5.205,5.235,74778.0
2010-12-13,5.28,5.775,5.275,5.595,227520.0
2010-12-14,5.545,5.69,5.465,5.62,840396.0
2010-12-15,5.59,5.725,5.59,5.725,523272.0
2010-12-16,5.715,5.805,5.65,5.725,1478640.0
2010-12-17,5.71,5.795,5.55,5.595,809043.0
2010-12-20,5.565,5.695,5.51,5.695,727410.0
2010-12-21,5.695,5.695,5.635,5.695,21885.0
2010-12-22,5.695,5.695,5.645,5.68,100674.0
2010-12-23,5.62,5.68,5.6,5.65,34995.0
2010-12-24,5.62,5.69,5.62,5.69,3318.0
2010-12-29,5.715,5.795,5.675,5.755,37710.0
2010-12-30,5.745,5.77,5.72,5.72,34593.0
2010-12-31,5.76,5.76,5.655,5.73,15375.0
2011-01-04,5.75,5.76,5.535,5.565,20433.0
2011-01-05,5.6,5.675,5.525,5.61,201228.0
2011-01-06,5.61,5.64,5.61,5.625,48684.0
2011-01-07,5.685,5.72,5.655,5.69,63405.0
2011-01-10,5.655,5.72,5.655,5.71,260316.0
2011-01-11,5.72,5.72,5.635,5.695,130539.0
2011-01-12,5.71,5.71,5.67,5.675,73122.0
2011-01-13,5.69,5.72,5.68,5.695,59058.0
2011-01-14,5.7,5.72,5.64,5.705,97209.0
2011-01-17,5.705,5.725,5.64,5.72,77958.0
2011-01-18,5.72,5.72,5.58,5.64,25179.0
2011-01-19,5.64,5.68,5.625,5.675,29112.0
2011-01-20,5.675,5.68,5.625,5.665,28248.0
2011-01-21,5.64,5.68,5.635,5.655,21543.0
2011-01-24,5.675,5.695,5.615,5.68,47073.0
2011-01-25,5.68,5.705,5.635,5.705,92841.0
2011-01-26,5.705,5.735,5.635,5.725,262299.0
2011-01-27,5.725,5.765,5.68,5.72,116286.0
2011-01-28,5.75,5.75,5.64,5.72,153078.0
2011-01-31,5.705,5.72,5.61,5.675,54999.0
2011-02-01,5.66,5.705,5.64,5.685,62646.0
2011-02-02,5.69,5.705,5.635,5.7,114600.0
2011-02-03,5.695,5.755,5.675,5.69,126651.0
2011-02-04,5.675,5.725,5.65,5.69,36945.0
2011-02-07,5.675,5.705,5.645,5.685,29202.0
2011-02-08,5.675,5.745,5.655,5.745,60129.0
2011-02-09,5.745,5.875,5.745,5.83,123249.0
2011-02-10,5.81,5.84,5.74,5.84,18072.0
2011-02-11,5.845,5.87,5.765,5.85,84666.0
2011-02-14,5.87,5.875,5.845,5.875,42783.0
2011-02-15,5.835,5.945,5.835,5.92,218166.0
2011-02-16,5.89,5.935,5.85,5.935,115617.0
2011-02-17,5.845,5.98,5.845,5.98,310365.0
2011-02-18,5.98,6.0,5.91,5.965,48456.0
2011-02-22,5.975,5.98,5.915,5.92,41766.0
2011-02-23,5.92,5.965,5.835,5.875,76689.0
2011-02-24,5.885,5.885,5.725,5.725,32664.0
2011-02-25,5.72,5.74,5.7,5.725,100854.0
2011-02-28,5.695,5.82,5.695,5.725,35121.0
2011-03-01,5.72,5.81,5.7,5.735,18243.0
2011-03-02,5.765,5.765,5.625,5.63,395118.0
2011-03-03,5.675,5.69,5.625,5.64,28848.0
2011-03-04,5.78,5.95,5.765,5.905,220281.0
2011-03-07,5.97,5.97,5.81,5.86,47571.0
2011-03-08,5.875,5.945,5.81,5.935,232014.0
2011-03-09,6.0,6.0,6.0,6.0,0.0
2011-03-10,5.97,5.97,5.795,5.86,33351.0
2011-03-11,5.8,5.835,5.64,5.705,108240.0
2011-03-14,5.72,5.875,5.72,5.875,64716.0
2011-03-15,5.875,5.875,5.685,5.735,62127.0
2011-03-16,5.755,5.755,5.565,5.595,111309.0
2011-03-17,5.595,5.675,5.565,5.655,37947.0
2011-03-18,5.655,5.76,5.61,5.745,114777.0
2011-03-21,5.67,5.795,5.67,5.795,78495.0
2011-03-22,5.765,5.795,5.745,5.77,276156.0
2011-03-23,5.72,5.795,5.72,5.775,23142.0
2011-03-24,5.77,5.775,5.75,5.765,63357.0
2011-03-25,5.75,5.775,5.68,5.76,150729.0
2011-03-28,5.75,5.845,5.75,5.795,207537.0
2011-03-29,5.89,5.9,5.845,5.86,10515.0
2011-03-30,5.875,5.875,5.795,5.845,27684.0
2011-03-31,5.845,5.845,5.785,5.795,24525.0
2011-04-01,5.785,5.82,5.765,5.79,12066.0
2011-04-04,5.82,5.82,5.765,5.795,15750.0
2011-04-05,5.805,5.805,5.755,5.785,60516.0
2011-04-06,5.795,5.795,5.74,5.78,18933.0
2011-04-07,5.78,5.785,5.74,5.765,24033.0
2011-04-08,5.765,5.765,5.735,5.755,40401.0
2011-04-11,5.78,5.78,5.6,5.66,45405.0
2011-04-12,5.845,5.845,5.62,5.665,106089.0
2011-04-13,5.73,5.73,5.625,5.665,56847.0
2011-04-14,5.655,5.665,5.59,5.64,657279.0
2011-04-15,5.72,5.75,5.67,5.71,31900.0
2011-04-18,5.71,5.735,5.65,5.735,26338.0
2011-04-19,5.735,5.875,5.715,5.82,19305.0
2011-04-20,5.96,6.08,5.945,6.01,49623.0
2011-04-21,5.99,6.015,5.93,5.945,30754.0
2011-04-25,6.005,6.005,5.755,5.875,40335.0
2011-04-26,5.875,5.92,5.805,5.855,87408.0
2011-04-27,5.875,5.955,5.855,5.875,25558.0
2011-04-28,5.86,5.945,5.835,5.925,56563.0
2011-04-29,5.9,5.94,5.815,5.82,17437.0
2011-05-02,5.86,5.89,5.765,5.87,65030.0
2011-05-03,5.815,5.93,5.79,5.925,27133.0
2011-05-04,5.88,5.92,5.83,5.83,7171.0
2011-05-05,5.845,5.85,5.71,5.71,90750.0
2011-05-06,5.75,5.865,5.715,5.865,11695.0
2011-05-09,5.865,5.865,5.75,5.865,44543.0
2011-05-10,5.865,5.865,5.74,5.835,33972.0
2011-05-11,5.795,5.825,5.73,5.81,19576.0
2011-05-12,5.78,5.86,5.78,5.845,68325.0
2011-05-13,5.845,5.865,5.715,5.72,43098.0
2011-05-16,5.74,5.86,5.735,5.765,32112.0
2011-05-17,5.79,5.865,5.76,5.825,56631.0
2011-05-18,5.825,5.865,5.765,5.81,16446.0
2011-05-19,5.83,5.865,5.76,5.865,339131.0
2011-05-20,5.865,5.865,5.83,5.865,23032.0
2011-05-24,5.81,5.865,5.78,5.865,79395.0
2011-05-25,5.86,5.865,5.75,5.75,6470.0
2011-05-26,5.775,5.795,5.745,5.795,25075.0
2011-05-27,5.765,5.81,5.74,5.745,25230.0
2011-05-30,5.765,5.79,5.765,5.78,9809.0
2011-05-31,5.77,5.785,5.725,5.735,89903.0
2011-06-01,5.74,5.81,5.685,5.7,43436.0
2011-06-02,5.73,5.735,5.66,5.665,13861.0
2011-06-03,5.595,5.69,5.295,5.33,76474.0
2011-06-06,5.305,5.33,5.17,5.175,75744.0
2011-06-07,5.145,5.265,5.11,5.12,106408.0
2011-06-08,5.185,5.21,4.98,4.98,45106.0
2011-06-09,4.98,5.05,4.86,5.025,110575.0
2011-06-10,5.05,5.05,4.905,4.905,20616.0
2011-06-13,5.11,5.12,4.86,5.115,214970.0
2011-06-14,5.0,5.2,4.98,5.15,55006.0
2011-06-15,5.035,5.345,5.035,5.33,149899.0
2011-06-16,5.28,5.415,5.265,5.415,63898.0
2011-06-17,5.37,5.53,5.355,5.53,113219.0
2011-06-20,5.535,5.605,5.41,5.49,171345.0
2011-06-21,5.535,5.605,5.47,5.54,116691.0
2011-06-22,5.5,5.6,5.485,5.57,45080.0
2011-06-23,5.53,5.58,5.45,5.555,94663.0
2011-06-24,5.57,5.57,5.455,5.525,26357.0
2011-06-27,5.5,5.555,5.355,5.355,14172.0
2011-06-28,5.38,5.48,5.27,5.405,90034.0
2011-06-29,5.37,5.565,5.295,5.48,20957.0
2011-06-30,5.525,5.59,5.495,5.565,23257.0
2011-07-04,5.57,5.575,5.48,5.575,49291.0
2011-07-05,5.505,5.575,5.43,5.575,102537.0
2011-07-06,5.51,5.575,5.36,5.55,13766.0
2011-07-07,5.585,5.63,5.505,5.605,13531.0
2011-07-08,5.55,5.575,5.535,5.575,5186.0
2011-07-11,5.525,5.55,5.39,5.485,75812.0
2011-07-12,5.48,5.55,5.44,5.525,22746.0
2011-07-13,5.575,5.63,5.53,5.61,11329.0
2011-07-14,5.61,5.62,5.55,5.575,9676.0
2011-07-15,5.6,5.7,5.565,5.7,39108.0
2011-07-18,5.67,5.695,5.565,5.64,35071.0
2011-07-19,5.575,5.67,5.525,5.535,58885.0
2011-07-20,5.515,5.54,5.42,5.42,97949.0
2011-07-21,5.51,5.82,5.51,5.815,514737.0
2011-07-22,5.875,5.88,5.725,5.765,27356.0
2011-07-25,5.765,5.775,5.635,5.685,95368.0
2011-07-26,5.705,5.835,5.67,5.74,26216.0
2011-07-27,5.82,5.82,5.695,5.73,7222.0
2011-07-28,5.695,5.81,5.695,5.795,18079.0
2011-07-29,5.795,5.795,5.695,5.695,8534.0
2011-08-02,5.745,5.745,5.695,5.72,18204.0
2011-08-03,5.675,5.75,5.625,5.66,52937.0
2011-08-04,5.605,5.69,5.465,5.53,98902.0
2011-08-05,5.435,5.455,5.025,5.36,101203.0
2011-08-08,5.215,5.215,5.025,5.11,110934.0
2011-08-09,5.035,5.23,5.025,5.1,423414.0
2011-08-10,5.13,5.345,5.025,5.175,72805.0
2011-08-11,5.145,5.31,5.09,5.245,46919.0
2011-08-12,5.315,5.33,5.215,5.275,29507.0
2011-08-15,5.35,5.405,5.24,5.275,31898.0
2011-08-16,5.3,5.315,5.17,5.2,40018.0
2011-08-17,5.285,5.285,5.18,5.23,258411.0
2011-08-18,5.23,5.285,5.1,5.21,17975.0
2011-08-19,5.105,5.28,5.1,5.1,11348.0
2011-08-22,5.06,5.255,4.915,5.15,24747.0
2011-08-23,5.145,5.225,5.04,5.105,29299.0
2011-08-24,5.115,5.15,5.03,5.105,47525.0
2011-08-25,5.125,5.125,5.035,5.05,19774.0
2011-08-26,5.06,5.155,5.03,5.105,29241.0
2011-08-29,5.145,5.15,5.07,5.1,18567.0
2011-08-30,5.1,5.125,5.07,5.115,45575.0
2011-08-31,5.08,5.18,5.05,5.095,66324.0
2011-09-01,5.22,5.22,5.075,5.115,16513.0
2011-09-02,5.1,5.18,5.06,5.16,9546.0
2011-09-06,5.16,5.17,4.965,5.075,64131.0
2011-09-07,5.065,5.1,4.98,4.98,257430.0
2011-09-08,4.98,5.0,4.93,4.955,162543.0
2011-09-09,4.955,4.96,4.82,4.875,36873.0
2011-09-12,4.91,4.995,4.61,4.97,153149.0
2011-09-13,4.98,5.03,4.835,4.91,95922.0
2011-09-14,4.93,5.095,4.89,4.895,40710.0
2011-09-15,4.895,5.145,4.895,5.05,116013.0
2011-09-16,5.105,5.175,4.815,4.815,73646.0
2011-09-19,4.875,4.93,4.84,4.89,65465.0
2011-09-20,4.935,5.035,4.87,4.965,7959.0
2011-09-21,4.955,5.005,4.875,4.955,26043.0
2011-09-22,4.905,4.955,4.81,4.895,107684.0
2011-09-23,4.815,4.835,4.73,4.765,48731.0
2011-09-26,4.81,4.86,4.785,4.86,50163.0
2011-09-27,4.91,4.935,4.81,4.85,29462.0
2011-09-28,4.865,4.89,4.845,4.865,37409.0
2011-09-29,4.8,4.88,4.69,4.695,75636.0
2011-09-30,4.695,4.815,4.695,4.79,72412.0
2011-10-03,4.79,4.79,4.645,4.645,49017.0
2011-10-04,4.45,4.515,4.2,4.285,180369.0
2011-10-05,4.335,4.49,4.285,4.45,300072.0
2011-10-06,4.505,4.785,4.44,4.645,30346.0
2011-10-07,4.715,4.74,4.62,4.625,17215.0
2011-10-11,4.695,4.755,4.65,4.745,85457.0
2011-10-12,4.785,4.955,4.715,4.82,16864.0
2011-10-13,4.76,4.84,4.73,4.795,18908.0
2011-10-14,4.81,5.045,4.805,5.005,10945.0
2011-10-17,5.115,5.125,4.85,4.92,105542.0
2011-10-18,4.855,4.985,4.775,4.975,19730.0
2011-10-19,4.95,5.025,4.91,4.965,9141.0
2011-10-20,4.935,4.985,4.835,4.85,20778.0
2011-10-21,4.885,4.9,4.865,4.885,23637.0
2011-10-24,4.885,4.935,4.845,4.935,105750.0
2011-10-25,4.92,5.005,4.88,4.915,49030.0
2011-10-26,4.975,5.05,4.975,5.025,16643.0
2011-10-27,5.105,5.52,5.105,5.35,163789.0
2011-10-28,5.305,5.35,5.15,5.2,70270.0
2011-10-31,5.195,5.275,5.155,5.175,29686.0
2011-11-01,5.155,5.17,4.935,5.06,26114.0
2011-11-02,5.105,5.2,5.075,5.125,17882.0
2011-11-03,5.105,5.14,5.035,5.13,26832.0
2011-11-04,5.085,5.22,5.075,5.2,65358.0
2011-11-07,5.205,5.225,5.105,5.225,119609.0
2011-11-08,5.225,5.285,5.205,5.23,90288.0
2011-11-09,5.17,5.23,5.105,5.11,14285.0
2011-11-10,5.11,5.18,5.07,5.13,41360.0
2011-11-11,5.12,5.315,5.105,5.315,249768.0
2011-11-14,5.35,5.58,5.325,5.565,55420.0
2011-11-15,5.595,5.785,5.565,5.75,45173.0
2011-11-16,5.765,5.765,5.67,5.73,17818.0
2011-11-17,5.705,5.73,5.605,5.7,14472.0
2011-11-18,5.7,5.78,5.7,5.76,149476.0
2011-11-21,5.765,5.805,5.66,5.735,337625.0
2011-11-22,5.725,5.785,5.69,5.765,9245.0
2011-11-23,5.76,5.76,5.595,5.595,40114.0
2011-11-24,5.595,5.73,5.595,5.625,14162.0
2011-11-25,5.595,5.64,5.595,5.6,22536.0
2011-11-28,5.625,5.79,5.625,5.74,42809.0
2011-11-29,5.76,5.805,5.72,5.745,28493.0
2011-11-30,5.81,5.89,5.72,5.89,42096.0
2011-12-01,5.89,5.96,5.755,5.845,216329.0
2011-12-02,5.87,5.935,5.76,5.815,117375.0
2011-12-05,5.86,5.86,5.765,5.79,95700.0
2011-12-06,5.76,5.815,5.72,5.745,113906.0
2011-12-07,5.825,5.83,5.595,5.67,97959.0
2011-12-08,5.66,5.835,5.66,5.76,168895.0
2011-12-09,5.735,5.735,5.595,5.63,151346.0
2011-12-12,5.625,5.625,5.425,5.49,268926.0
2011-12-13,5.5,5.62,5.475,5.535,122524.0
2011-12-14,5.525,5.535,5.4,5.44,166369.0
2011-12-15,5.505,5.56,5.425,5.545,337242.0
2011-12-16,5.54,5.83,5.505,5.675,326144.0
2011-12-19,5.71,5.71,5.52,5.525,89653.0
2011-12-20,5.535,5.675,5.515,5.57,124068.0
2011-12-21,5.61,5.67,5.58,5.655,35742.0
2011-12-22,5.62,5.74,5.595,5.69,71497.0
2011-12-23,5.695,5.715,5.65,5.675,39923.0
2011-12-28,5.7,5.745,5.615,5.69,101797.0
2011-12-29,5.69,5.69,5.61,5.61,7780.0
2011-12-30,5.655,5.69,5.605,5.66,12026.0
2012-01-03,5.67,5.865,5.635,5.865,41329.0
2012-01-04,5.865,5.895,5.825,5.865,34349.0
2012-01-05,5.89,5.985,5.85,5.95,135754.0
2012-01-06,5.95,5.99,5.895,5.99,79407.0
2012-01-09,5.99,6.285,5.98,6.265,121225.0
2012-01-10,6.315,6.52,6.29,6.415,199213.0
2012-01-11,6.53,6.53,6.39,6.43,38734.0
2012-01-12,6.46,6.575,6.45,6.5,30834.0
2012-01-13,6.445,6.505,6.415,6.415,50698.0
2012-01-16,6.43,6.43,6.325,6.34,43913.0
2012-01-17,6.34,6.45,6.335,6.445,100065.0
2012-01-18,6.44,6.445,6.33,6.385,115332.0
2012-01-19,6.365,6.425,6.365,6.42,32521.0
2012-01-20,6.45,6.45,6.38,6.395,70644.0
2012-01-23,6.45,6.455,6.37,6.39,50253.0
2012-01-24,6.36,6.425,6.36,6.425,28114.0
2012-01-25,6.38,6.385,6.26,6.345,36619.0
2012-01-26,6.335,6.36,6.285,6.325,26169.0
2012-01-27,6.35,6.35,6.255,6.29,24539.0
2012-01-30,6.215,6.33,6.215,6.28,20796.0
2012-01-31,6.385,6.385,6.26,6.36,71889.0
2012-02-01,6.375,6.38,6.3,6.335,77598.0
2012-02-02,6.315,6.345,6.175,6.205,74576.0
2012-02-03,6.19,6.3,6.175,6.28,157372.0
2012-02-06,6.315,6.375,6.31,6.37,58170.0
2012-02-07,6.275,6.385,6.275,6.32,36495.0
2012-02-08,6.315,6.455,6.315,6.44,127668.0
2012-02-09,6.415,6.475,6.39,6.435,97094.0
2012-02-10,6.44,6.48,6.41,6.45,73319.0
2012-02-13,6.465,6.485,6.39,6.39,27220.0
2012-02-14,6.385,6.46,6.335,6.345,14575.0
2012-02-15,6.39,6.41,6.325,6.345,111915.0
2012-02-16,6.34,6.345,6.305,6.31,20187.0
2012-02-17,6.37,6.37,6.285,6.285,36108.0
2012-02-21,6.53,6.585,6.36,6.38,172168.0
2012-02-22,6.435,6.465,6.315,6.415,44156.0
2012-02-23,6.46,6.465,6.365,6.385,71553.0
2012-02-24,6.425,6.465,6.35,6.405,60016.0
2012-02-27,6.53,6.53,6.395,6.4,35662.0
2012-02-28,6.43,6.45,6.4,6.435,66778.0
2012-02-29,6.46,6.56,6.44,6.495,218566.0
2012-03-01,6.49,6.525,6.485,6.485,24498.0
2012-03-02,6.52,6.54,6.485,6.52,103605.0
2012-03-05,6.51,6.535,6.46,6.51,63446.0
2012-03-06,6.49,6.49,6.375,6.44,137956.0
2012-03-07,6.48,6.495,6.435,6.46,46243.0
2012-03-08,6.615,6.895,6.575,6.83,96823.0
2012-03-09,6.885,7.145,6.835,7.035,103254.0
2012-03-12,6.99,7.04,6.93,7.03,91677.0
2012-03-13,6.89,7.035,6.89,6.94,70211.0
2012-03-14,6.935,7.04,6.935,7.03,24821.0
2012-03-15,7.035,7.12,7.01,7.07,39119.0
2012-03-16,7.105,7.205,7.08,7.11,148214.0
2012-03-19,7.175,7.255,7.145,7.245,41926.0
2012-03-20,7.245,7.28,7.185,7.245,60875.0
2012-03-21,7.29,7.525,7.255,7.415,71033.0
2012-03-22,7.38,7.42,7.255,7.255,28630.0
2012-03-23,7.28,7.28,7.18,7.21,14368.0
2012-03-26,7.21,7.3,7.18,7.255,90308.0
2012-03-27,7.255,7.395,7.255,7.38,40920.0
2012-03-28,7.42,7.425,7.335,7.395,29677.0
2012-03-29,7.41,7.455,7.36,7.455,62514.0
2012-03-30,7.465,7.51,7.36,7.46,34345.0
2012-04-02,7.46,7.46,7.36,7.365,95661.0
2012-04-03,7.36,7.46,7.36,7.405,32505.0
2012-04-04,7.36,7.41,7.36,7.41,42825.0
2012-04-05,7.36,7.44,7.36,7.37,47884.0
2012-04-09,7.37,7.41,7.34,7.34,66558.0
2012-04-10,7.36,7.36,7.215,7.275,54348.0
2012-04-11,7.25,7.405,7.25,7.305,86032.0
2012-04-12,7.27,7.335,7.085,7.165,40820.0
2012-04-13,7.19,7.325,7.175,7.255,50265.0
2012-04-16,7.295,7.295,7.22,7.255,9081.0
2012-04-17,7.235,7.24,7.185,7.195,41845.0
2012-04-18,7.225,7.335,7.155,7.335,34037.0
2012-04-19,7.315,7.335,7.28,7.305,59028.0
2012-04-20,7.325,7.335,7.21,7.33,37327.0
2012-04-23,7.25,7.3,7.185,7.225,64586.0
2012-04-24,7.255,7.26,7.16,7.215,65066.0
2012-04-25,7.26,7.26,7.21,7.26,40910.0
2012-04-26,7.29,7.415,7.285,7.41,30330.0
2012-04-27,7.395,7.43,7.365,7.42,46947.0
2012-04-30,7.37,7.435,7.29,7.325,38065.0
2012-05-01,7.325,7.415,7.26,7.365,71538.0
2012-05-02,7.39,7.39,7.31,7.39,28329.0
2012-05-03,7.395,7.41,7.35,7.395,42063.0
2012-05-04,7.395,7.395,7.3,7.39,15942.0
2012-05-07,7.31,7.44,7.265,7.42,31511.0
2012-05-08,7.425,7.46,7.29,7.365,189069.0
2012-05-09,7.355,7.365,7.255,7.29,20706.0
2012-05-10,7.34,7.39,7.3,7.385,20909.0
2012-05-11,7.41,7.565,7.34,7.565,100303.0
2012-05-14,7.59,7.76,7.54,7.73,135897.0
2012-05-15,7.685,7.735,7.38,7.385,88493.0
2012-05-16,7.39,7.44,6.965,7.015,113111.0
2012-05-17,7.015,7.17,7.0,7.125,34546.0
2012-05-18,7.16,7.21,7.08,7.09,71870.0
2012-05-22,7.18,7.24,7.12,7.215,51772.0
2012-05-23,7.21,7.38,7.155,7.365,85718.0
2012-05-24,7.385,7.49,7.34,7.49,53586.0
2012-05-25,7.46,7.49,7.425,7.44,202658.0
2012-05-28,7.49,7.49,7.32,7.35,29200.0
2012-05-29,7.375,7.4,7.24,7.385,35997.0
2012-05-30,7.385,7.395,7.32,7.37,31813.0
2012-05-31,7.37,7.37,7.125,7.125,35857.0
2012-06-01,7.125,7.215,6.98,7.215,73433.0
2012-06-04,7.26,7.26,7.02,7.055,62364.0
2012-06-05,7.02,7.055,6.845,6.89,90364.0
2012-06-06,6.87,7.035,6.87,7.02,112210.0
2012-06-07,7.02,7.02,6.925,6.93,80307.0
2012-06-08,6.945,7.02,6.85,6.865,37377.0
2012-06-11,6.94,6.94,6.54,6.54,69908.0
2012-06-12,6.44,6.745,6.44,6.68,101140.0
2012-06-13,6.72,6.87,6.72,6.8,43514.0
2012-06-14,6.835,6.85,6.59,6.675,68479.0
2012-06-15,6.625,6.805,6.455,6.515,189654.0
2012-06-18,6.54,6.615,6.535,6.6,106302.0
2012-06-19,6.605,6.86,6.605,6.845,45570.0
2012-06-20,6.83,6.87,6.72,6.765,28594.0
2012-06-21,6.795,6.795,6.56,6.655,61446.0
2012-06-22,6.785,6.795,6.62,6.62,22517.0
2012-06-25,6.61,6.69,6.565,6.625,23213.0
2012-06-26,6.625,6.66,6.575,6.6,20244.0
2012-06-27,6.665,6.695,6.62,6.68,4275.0
2012-06-28,6.68,6.995,6.68,6.92,25514.0
2012-06-29,6.995,7.205,6.995,7.17,36294.0
2012-07-03,7.27,7.275,7.195,7.25,121992.0
2012-07-04,7.2,7.255,7.175,7.25,76759.0
2012-07-05,7.2,7.25,7.1,7.15,54091.0
2012-07-06,7.105,7.13,7.05,7.095,25743.0
2012-07-09,7.05,7.125,6.975,6.985,40828.0
2012-07-10,6.975,7.075,6.975,7.04,12193.0
2012-07-11,7.03,7.195,7.03,7.195,26721.0
2012-07-12,7.195,7.225,7.12,7.18,25074.0
2012-07-13,7.2,7.2,7.15,7.17,6401.0
2012-07-16,7.165,7.17,7.05,7.12,12670.0
2012-07-17,7.125,7.25,7.125,7.24,11505.0
2012-07-18,7.23,7.45,7.21,7.355,30402.0
2012-07-19,7.355,7.525,7.355,7.525,50623.0
2012-07-20,7.515,7.53,7.44,7.475,6253.0
2012-07-23,7.415,7.465,7.37,7.42,82801.0
2012-07-24,7.4,7.42,7.05,7.075,43632.0
2012-07-25,7.09,7.145,7.0,7.03,24689.0
2012-07-26,7.05,7.05,6.975,7.015,22113.0
2012-07-27,7.055,7.105,6.99,7.06,23456.0
2012-07-30,7.035,7.14,7.03,7.085,19917.0
2012-07-31,7.09,7.105,6.83,6.945,43678.0
2012-08-01,6.965,7.03,6.95,6.955,47464.0
2012-08-02,6.95,6.975,6.875,6.92,35756.0
2012-08-03,6.95,7.155,6.95,7.13,41788.0
2012-08-07,7.185,7.195,7.12,7.16,24059.0
2012-08-08,7.17,7.205,7.14,7.155,36058.0
2012-08-09,7.165,7.165,7.0,7.08,177939.0
2012-08-10,7.08,7.155,7.005,7.15,58433.0
2012-08-13,7.145,7.165,7.01,7.055,116657.0
2012-08-14,7.035,7.035,6.955,6.99,49256.0
2012-08-15,7.035,7.035,6.96,6.975,14277.0
2012-08-16,6.965,7.075,6.965,7.065,8476.0
2012-08-17,7.04,7.155,7.03,7.15,7805.0
2012-08-20,7.15,7.26,7.145,7.18,113955.0
2012-08-21,7.21,7.21,7.1,7.18,12668.0
2012-08-22,7.175,7.19,7.08,7.165,27469.0
2012-08-23,7.115,7.185,7.02,7.03,91572.0
2012-08-24,7.07,7.12,6.985,7.015,14050.0
2012-08-27,7.02,7.055,6.99,7.05,23326.0
2012-08-28,7.01,7.045,6.905,6.905,22876.0
2012-08-29,6.93,6.93,6.735,6.78,34581.0
2012-08-30,6.745,6.825,6.655,6.655,29026.0
2012-08-31,6.605,6.605,5.945,6.485,142281.0
2012-09-04,6.275,6.41,6.12,6.395,67864.0
2012-09-05,6.325,6.555,6.305,6.51,48796.0
2012-09-06,6.55,6.78,6.55,6.67,61094.0
2012-09-07,6.655,6.755,6.655,6.755,71585.0
2012-09-10,6.75,6.77,6.605,6.71,26929.0
2012-09-11,6.68,6.835,6.605,6.79,10104.0
2012-09-12,6.79,6.87,6.76,6.805,18820.0
2012-09-13,6.805,6.81,6.645,6.705,13638.0
2012-09-14,6.725,6.87,6.65,6.775,112150.0
2012-09-17,6.77,6.775,6.705,6.755,51521.0
2012-09-18,6.75,6.86,6.73,6.735,91584.0
2012-09-19,6.75,6.905,6.735,6.895,17990.0
2012-09-20,6.915,7.07,6.775,7.04,72608.0
2012-09-21,7.07,7.41,7.03,7.365,101186.0
2012-09-24,7.295,7.315,7.035,7.29,126873.0
2012-09-25,7.265,7.34,7.22,7.255,23045.0
2012-09-26,7.295,7.295,7.075,7.165,21902.0
2012-09-27,7.145,7.19,7.115,7.17,26445.0
2012-09-28,7.215,7.39,7.09,7.345,37897.0
2012-10-01,7.35,7.395,7.21,7.27,50107.0
2012-10-02,7.25,7.42,7.22,7.375,11080.0
2012-10-03,7.335,7.37,7.315,7.35,5425.0
2012-10-04,7.365,7.37,7.275,7.275,18424.0
2012-10-05,7.27,7.335,7.27,7.28,34337.0
2012-10-09,7.31,7.325,7.17,7.17,12617.0
2012-10-10,7.17,7.305,7.125,7.21,44280.0
2012-10-11,7.225,7.225,7.095,7.145,46485.0
2012-10-12,7.18,7.2,7.095,7.14,7945.0
2012-10-15,7.17,7.195,7.12,7.155,18281.0
2012-10-16,7.19,7.195,7.095,7.14,11607.0
2012-10-17,7.14,7.25,7.12,7.23,11055.0
2012-10-18,7.265,7.365,7.205,7.345,31625.0
2012-10-19,7.345,7.425,7.295,7.345,20020.0
2012-10-22,7.3,7.525,7.3,7.525,38916.0
2012-10-23,7.48,7.48,7.345,7.475,14530.0
2012-10-24,7.475,7.48,7.395,7.48,17584.0
2012-10-25,7.505,7.535,7.39,7.415,19490.0
2012-10-26,7.395,7.47,7.395,7.46,9211.0
2012-10-29,7.38,7.545,7.375,7.525,5580.0
2012-10-30,7.455,7.505,7.455,7.455,30135.0
2012-10-31,7.455,7.565,7.43,7.47,79679.0
2012-11-01,7.495,7.555,7.43,7.51,10873.0
2012-11-02,7.435,7.53,7.43,7.47,18335.0
2012-11-05,7.445,7.53,7.435,7.53,8732.0
2012-11-06,7.515,7.53,7.49,7.53,12928.0
2012-11-07,7.48,7.565,7.48,7.555,30611.0
2012-11-08,7.525,7.555,7.505,7.505,14796.0
2012-11-09,7.465,7.505,7.37,7.455,21365.0
2012-11-12,7.4,7.45,7.215,7.25,33452.0
2012-11-13,7.27,7.275,6.935,7.065,141483.0
2012-11-14,7.005,7.005,6.575,6.685,105529.0
2012-11-15,6.695,6.89,6.695,6.885,83627.0
2012-11-16,6.865,6.955,6.825,6.94,50578.0
2012-11-19,6.97,7.16,6.97,7.065,53022.0
2012-11-20,7.06,7.07,6.99,7.01,20723.0
2012-11-21,7.04,7.04,6.965,6.99,17634.0
2012-11-22,7.02,7.045,6.995,7.03,11542.0
2012-11-23,7.03,7.155,7.03,7.13,13068.0
2012-11-26,7.07,7.17,7.045,7.09,29147.0
2012-11-27,7.12,7.145,7.045,7.08,9845.0
2012-11-28,7.055,7.075,6.995,7.03,20880.0
2012-11-29,7.075,7.205,7.07,7.125,11745.0
2012-11-30,7.17,7.205,7.08,7.115,9212.0
2012-12-03,7.105,7.15,7.02,7.075,36298.0
2012-12-04,7.1,7.105,7.045,7.045,25291.0
2012-12-05,7.055,7.165,6.995,7.095,23674.0
2012-12-06,7.115,7.23,7.06,7.205,47397.0
2012-12-07,7.205,7.22,7.1,7.135,89386.0
2012-12-10,7.165,7.165,7.025,7.105,60133.0
2012-12-11,7.135,7.135,7.08,7.1,22270.0
2012-12-12,7.13,7.155,6.98,7.07,29265.0
2012-12-13,7.01,7.075,6.995,7.06,23573.0
2012-12-14,7.05,7.07,6.995,6.995,27524.0
2012-12-17,7.0,7.025,6.87,6.945,74961.0
2012-12-18,6.945,7.055,6.935,7.025,80835.0
2012-12-19,7.035,7.16,6.995,7.105,37631.0
2012-12-20,7.15,7.15,6.955,7.065,143584.0
2012-12-21,7.07,7.075,6.75,6.8,265704.0
2012-12-24,6.87,6.89,6.78,6.82,24426.0
2012-12-27,6.845,6.845,6.705,6.705,28360.0
2012-12-28,6.705,6.81,6.695,6.72,19810.0
2012-12-31,6.785,6.85,6.73,6.83,14837.0
2013-01-02,6.86,7.045,6.86,7.045,45778.0
2013-01-03,7.035,7.045,6.955,6.975,42079.0
2013-01-04,6.99,7.03,6.915,6.975,71649.0
2013-01-07,6.975,7.015,6.95,6.975,89065.0
2013-01-08,6.975,7.07,6.97,7.015,85237.0
2013-01-09,6.98,7.125,6.98,7.1,14386.0
2013-01-10,7.075,7.16,7.075,7.155,32437.0
2013-01-11,7.16,7.23,7.135,7.23,33621.0
2013-01-14,7.27,7.38,7.19,7.365,63641.0
2013-01-15,7.33,7.415,7.31,7.38,44180.0
2013-01-16,7.395,7.505,7.395,7.475,47165.0
2013-01-17,7.43,7.67,7.43,7.63,46120.0
2013-01-18,7.67,7.725,7.63,7.7,28112.0
2013-01-21,7.655,7.795,7.655,7.795,43363.0
2013-01-22,7.78,7.79,7.7,7.79,54837.0
2013-01-23,7.705,7.745,7.595,7.595,206231.0
2013-01-24,7.585,7.725,7.585,7.72,46246.0
2013-01-25,7.57,7.57,7.015,7.105,219079.0
2013-01-28,7.16,7.365,7.11,7.2,102345.0
2013-01-29,7.26,7.28,7.215,7.28,25919.0
2013-01-30,7.265,7.265,7.215,7.225,58761.0
2013-01-31,7.215,7.26,7.175,7.245,196625.0
2013-02-01,7.19,7.255,7.1,7.13,46746.0
2013-02-04,7.11,7.255,7.11,7.195,30991.0
2013-02-05,7.215,7.295,7.215,7.265,72023.0
2013-02-06,7.265,7.39,7.175,7.19,37872.0
2013-02-07,7.19,7.215,7.11,7.135,48277.0
2013-02-08,7.16,7.165,7.1,7.16,120058.0
2013-02-11,7.135,7.27,7.1,7.11,18774.0
2013-02-12,7.105,7.125,7.085,7.1,19651.0
2013-02-13,7.12,7.125,7.06,7.08,10779.0
2013-02-14,7.115,7.135,7.07,7.105,18650.0
2013-02-15,7.16,7.16,7.06,7.06,59268.0
2013-02-19,7.08,7.12,7.07,7.11,40137.0
2013-02-20,7.11,7.11,7.085,7.11,24597.0
2013-02-21,7.08,7.155,7.06,7.07,18180.0
2013-02-22,7.095,7.11,7.085,7.105,14933.0
2013-02-25,7.105,7.11,7.03,7.03,37955.0
2013-02-26,7.065,7.09,7.01,7.04,27248.0
2013-02-27,7.075,7.09,6.985,7.07,24954.0
2013-02-28,7.105,7.145,7.04,7.075,62550.0
2013-03-01,7.1,7.245,7.1,7.145,66156.0
2013-03-04,7.145,7.21,7.115,7.16,31277.0
2013-03-05,7.225,7.26,7.19,7.24,26902.0
2013-03-06,7.26,7.425,7.22,7.355,163407.0
2013-03-07,7.365,7.45,7.35,7.43,38255.0
2013-03-08,7.43,7.535,7.375,7.43,48519.0
2013-03-11,7.355,7.395,7.25,7.275,122136.0
2013-03-12,7.23,7.275,6.895,6.97,118023.0
2013-03-13,7.195,7.23,6.91,6.96,406756.0
2013-03-14,7.02,7.02,6.91,6.935,88148.0
2013-03-15,6.915,7.04,6.855,6.96,489783.0
2013-03-18,6.935,7.075,6.935,6.94,50998.0
2013-03-19,6.975,7.04,6.95,7.01,43170.0
2013-03-20,7.025,7.19,7.02,7.09,58377.0
2013-03-21,7.125,7.145,7.09,7.095,34336.0
2013-03-22,7.115,7.17,7.115,7.115,45061.0
2013-03-25,7.125,7.145,6.96,6.98,44037.0
2013-03-26,7.015,7.03,6.955,6.955,99866.0
2013-03-27,6.94,6.945,6.92,6.94,23570.0
2013-03-28,6.93,6.945,6.915,6.94,34184.0
2013-04-01,6.96,6.96,6.91,6.935,15157.0
2013-04-02,6.955,6.955,6.875,6.875,43391.0
2013-04-03,6.915,6.93,6.84,6.84,73634.0
2013-04-04,6.84,6.885,6.735,6.81,43726.0
2013-04-05,6.825,6.875,6.73,6.875,31788.0
2013-04-08,6.875,6.885,6.775,6.79,35523.0
2013-04-09,6.81,6.89,6.81,6.875,71826.0
2013-04-10,6.88,6.935,6.86,6.915,25033.0
2013-04-11,6.95,6.95,6.86,6.915,29820.0
2013-04-12,6.915,6.915,6.83,6.895,73872.0
2013-04-15,6.835,6.87,6.69,6.74,61660.0
2013-04-16,6.835,6.84,6.75,6.81,52366.0
2013-04-17,6.875,6.875,6.55,6.595,55203.0
2013-04-18,6.675,6.68,6.605,6.655,56426.0
2013-04-19,6.675,6.675,6.45,6.47,50985.0
2013-04-22,6.575,6.575,6.465,6.54,35400.0
2013-04-23,6.56,6.6,6.45,6.55,22100.0
2013-04-24,6.54,6.65,6.54,6.57,295667.0
2013-04-25,6.645,6.835,6.575,6.835,102740.0
2013-04-26,6.895,6.895,6.605,6.745,24180.0
2013-04-29,6.78,6.905,6.78,6.86,49305.0
2013-04-30,6.87,6.895,6.79,6.88,20996.0
2013-05-01,6.87,6.87,6.715,6.785,17643.0
2013-05-02,6.795,6.795,6.72,6.785,22752.0
2013-05-03,6.785,6.845,6.755,6.825,30780.0
2013-05-06,6.865,6.87,6.71,6.71,23623.0
2013-05-07,6.74,6.845,6.725,6.845,25951.0
2013-05-08,6.845,7.0,6.825,7.0,79841.0
2013-05-09,6.98,7.055,6.96,7.0,21760.0
2013-05-10,6.905,6.97,6.86,6.86,14944.0
2013-05-13,6.85,6.865,6.765,6.77,55850.0
2013-05-14,6.715,6.755,6.545,6.635,107514.0
2013-05-15,6.585,6.765,6.58,6.595,31690.0
2013-05-16,6.59,6.615,6.485,6.49,63290.0
2013-05-17,6.595,6.595,6.19,6.265,140561.0
2013-05-21,6.225,6.445,6.225,6.32,140764.0
2013-05-22,6.275,6.405,6.275,6.325,81966.0
2013-05-23,6.315,6.345,6.255,6.295,66539.0
2013-05-24,6.27,6.31,6.185,6.185,43067.0
2013-05-27,6.175,6.185,6.075,6.095,68675.0
2013-05-28,6.07,6.13,5.895,6.06,411566.0
2013-05-29,6.145,6.475,6.125,6.355,345878.0
2013-05-30,6.45,6.565,6.42,6.505,75025.0
2013-05-31,6.51,6.605,6.475,6.48,81641.0
2013-06-03,6.57,6.6,6.49,6.51,95811.0
2013-06-04,6.495,6.495,6.36,6.375,54280.0
2013-06-05,6.37,6.375,6.28,6.305,35158.0
2013-06-06,6.245,6.375,6.24,6.375,80937.0
2013-06-07,6.375,6.485,6.33,6.45,93615.0
2013-06-10,6.47,6.47,6.35,6.4,28714.0
2013-06-11,6.39,6.575,6.315,6.55,60253.0
2013-06-12,6.46,6.5,6.41,6.485,64370.0
2013-06-13,6.37,6.535,6.37,6.515,61027.0
2013-06-14,6.52,6.535,6.395,6.395,27931.0
2013-06-17,6.405,6.535,6.405,6.505,53190.0
2013-06-18,6.535,6.625,6.445,6.495,71032.0
2013-06-19,6.5,6.575,6.435,6.45,68765.0
2013-06-20,6.415,6.665,6.36,6.575,89241.0
2013-06-21,6.65,6.84,6.475,6.78,131157.0
2013-06-24,6.715,6.73,6.575,6.705,55583.0
2013-06-25,6.665,6.81,6.64,6.81,66651.0
2013-06-26,6.845,6.885,6.805,6.835,62772.0
2013-06-27,6.86,6.92,6.835,6.915,20007.0
2013-06-28,6.865,6.935,6.86,6.92,39849.0
2013-07-02,6.92,6.94,6.85,6.88,15267.0
2013-07-03,6.83,6.865,6.69,6.77,69839.0
2013-07-04,6.755,6.815,6.755,6.81,40022.0
2013-07-05,6.785,6.81,6.68,6.81,25873.0
2013-07-08,6.81,6.81,6.65,6.7,91120.0
2013-07-09,6.7,6.735,6.65,6.675,20601.0
2013-07-10,6.67,6.675,6.59,6.635,21922.0
2013-07-11,6.65,6.65,6.51,6.59,141390.0
2013-07-12,6.56,6.695,6.545,6.64,165192.0
2013-07-15,6.64,6.68,6.585,6.64,101104.0
2013-07-16,6.61,6.735,6.605,6.68,50507.0
2013-07-17,6.685,6.73,6.65,6.67,27521.0
2013-07-18,6.695,6.765,6.675,6.73,141363.0
2013-07-19,6.715,6.775,6.7,6.73,100952.0
2013-07-22,6.735,6.755,6.7,6.72,21444.0
2013-07-23,6.745,6.815,6.745,6.81,48087.0
2013-07-24,6.805,6.91,6.745,6.83,69777.0
2013-07-25,6.83,6.865,6.77,6.825,18645.0
2013-07-26,6.82,6.87,6.76,6.78,30641.0
2013-07-29,6.815,6.815,6.705,6.71,20076.0
2013-07-30,6.735,6.735,6.645,6.665,15120.0
2013-07-31,6.675,6.72,6.655,6.675,30560.0
2013-08-01,6.71,6.845,6.69,6.83,25175.0
2013-08-02,6.885,6.895,6.795,6.815,27328.0
2013-08-06,6.855,6.855,6.71,6.755,19828.0
2013-08-07,6.79,6.79,6.735,6.78,39201.0
2013-08-08,6.785,6.845,6.735,6.845,8905.0
2013-08-09,6.845,6.925,6.845,6.925,17878.0
2013-08-12,6.895,6.925,6.85,6.905,11014.0
2013-08-13,6.795,6.845,6.255,6.36,415679.0
2013-08-14,6.425,6.59,6.39,6.42,195327.0
2013-08-15,6.44,6.44,6.31,6.35,62126.0
2013-08-16,6.38,6.385,6.31,6.35,18474.0
2013-08-19,6.37,6.4,6.275,6.33,46750.0
2013-08-20,6.305,6.32,6.21,6.26,140104.0
2013-08-21,6.225,6.27,6.15,6.23,86363.0
2013-08-22,6.195,6.32,6.155,6.2,157469.0
2013-08-23,6.205,6.265,6.2,6.2,14028.0
2013-08-26,6.21,6.275,6.165,6.165,124173.0
2013-08-27,6.15,6.2,6.075,6.075,39864.0
2013-08-28,6.08,6.11,6.015,6.075,43302.0
2013-08-29,6.075,6.13,6.005,6.02,63687.0
2013-08-30,6.035,6.17,6.015,6.06,111895.0
2013-09-03,6.095,6.345,6.095,6.27,146745.0
2013-09-04,6.24,6.36,6.24,6.345,92361.0
2013-09-05,6.395,6.405,6.325,6.335,38056.0
2013-09-06,6.44,6.535,6.365,6.455,136404.0
2013-09-09,6.51,6.64,6.5,6.52,87456.0
2013-09-10,6.535,6.56,6.495,6.51,62827.0
2013-09-11,6.55,6.56,6.5,6.515,126922.0
2013-09-12,6.52,6.555,6.395,6.43,48045.0
2013-09-13,6.43,6.465,6.405,6.405,31227.0
2013-09-16,6.46,6.64,6.45,6.585,435215.0
2013-09-17,6.54,6.63,6.515,6.53,104875.0
2013-09-18,6.555,6.62,6.53,6.585,45962.0
2013-09-19,6.585,6.695,6.53,6.675,213327.0
2013-09-20,6.705,6.855,6.585,6.65,199340.0
2013-09-23,6.71,6.805,6.64,6.75,52613.0
2013-09-24,6.75,6.855,6.745,6.855,121828.0
2013-09-25,6.88,6.88,6.79,6.865,41746.0
2013-09-26,6.855,6.875,6.775,6.84,19341.0
2013-09-27,6.84,6.905,6.815,6.855,35820.0
2013-09-30,6.835,6.855,6.685,6.815,28166.0
2013-10-01,6.76,6.86,6.755,6.765,13334.0
2013-10-02,6.78,6.93,6.775,6.905,49842.0
2013-10-03,6.845,6.89,6.7,6.805,90177.0
2013-10-04,6.795,6.875,6.755,6.82,25801.0
2013-10-07,6.795,6.82,6.755,6.805,30903.0
2013-10-08,6.765,6.835,6.715,6.755,22799.0
2013-10-09,6.755,6.915,6.755,6.9,41667.0
2013-10-10,6.94,6.94,6.805,6.84,21953.0
2013-10-11,6.865,6.885,6.795,6.845,32020.0
2013-10-15,6.845,6.96,6.79,6.815,77255.0
2013-10-16,6.85,6.905,6.785,6.875,36515.0
2013-10-17,6.85,6.97,6.835,6.95,38586.0
2013-10-18,6.905,6.98,6.905,6.98,69456.0
2013-10-21,6.97,6.995,6.86,6.92,23779.0
2013-10-22,6.995,7.1,6.99,7.05,133018.0
2013-10-23,7.085,7.12,7.0,7.065,43319.0
2013-10-24,7.075,7.075,6.905,6.91,28810.0
2013-10-25,6.915,6.915,6.74,6.86,54946.0
2013-10-28,6.835,6.88,6.805,6.86,70526.0
2013-10-29,6.895,6.995,6.87,6.91,45178.0
2013-10-30,6.905,6.985,6.86,6.945,21922.0
2013-10-31,6.995,7.115,6.95,7.105,76767.0
2013-11-01,7.105,7.115,6.895,7.055,43986.0
2013-11-04,7.055,7.115,7.03,7.115,56435.0
2013-11-05,7.085,7.14,7.06,7.105,33511.0
2013-11-06,7.08,7.105,7.015,7.075,36681.0
2013-11-07,7.075,7.15,7.075,7.105,57298.0
2013-11-08,7.125,7.14,7.07,7.1,54797.0
2013-11-11,6.645,6.75,6.445,6.685,312265.0
2013-11-12,6.675,6.725,6.625,6.67,217938.0
2013-11-13,6.68,6.735,6.68,6.68,54015.0
2013-11-14,6.68,6.725,6.65,6.67,21145.0
2013-11-15,6.67,6.735,6.65,6.695,30997.0
2013-11-18,6.655,6.785,6.655,6.695,54745.0
2013-11-19,6.695,6.77,6.68,6.68,94539.0
2013-11-20,6.69,6.77,6.685,6.7,594458.0
2013-11-21,6.74,6.785,6.69,6.72,29138.0
2013-11-22,6.72,6.835,6.72,6.815,18735.0
2013-11-25,6.86,6.88,6.775,6.775,29284.0
2013-11-26,6.72,6.785,6.69,6.705,28812.0
2013-11-27,6.75,6.755,6.7,6.72,30127.0
2013-11-28,6.74,6.74,6.66,6.66,39454.0
2013-11-29,6.66,6.735,6.66,6.695,8433.0
2013-12-02,6.745,6.835,6.715,6.8,28708.0
2013-12-03,6.795,6.81,6.67,6.715,28541.0
2013-12-04,6.69,6.875,6.68,6.82,32224.0
2013-12-05,6.835,6.86,6.805,6.835,66926.0
2013-12-06,6.795,6.82,6.62,6.745,110228.0
2013-12-09,6.745,7.015,6.745,6.785,93981.0
2013-12-10,6.835,6.875,6.675,6.705,32823.0
2013-12-11,6.78,6.79,6.69,6.69,21268.0
2013-12-12,6.675,6.75,6.625,6.69,42536.0
2013-12-13,6.725,6.735,6.665,6.7,55410.0
2013-12-16,6.75,6.75,6.535,6.64,188530.0
2013-12-17,6.63,6.705,6.63,6.66,70007.0
2013-12-18,6.655,6.7,6.635,6.685,23773.0
2013-12-19,6.7,6.72,6.64,6.66,26468.0
2013-12-20,6.73,6.985,6.69,6.935,94497.0
2013-12-23,6.96,6.96,6.81,6.935,22162.0
2013-12-24,6.94,7.06,6.935,7.03,20602.0
2013-12-27,7.105,7.13,6.975,7.125,26453.0
2013-12-30,7.09,7.125,7.055,7.125,14178.0
2013-12-31,7.07,7.17,7.07,7.13,20783.0
2014-01-02,7.12,7.145,7.07,7.125,53958.0
2014-01-03,7.125,7.14,7.075,7.115,48745.0
2014-01-06,7.08,7.13,7.07,7.09,113555.0
2014-01-07,7.09,7.105,7.02,7.025,36187.0
2014-01-08,7.02,7.115,6.925,7.07,28705.0
2014-01-09,7.125,7.29,7.09,7.275,52342.0
2014-01-10,7.255,7.32,7.145,7.31,190484.0
2014-01-13,7.295,7.405,7.24,7.31,82581.0
2014-01-14,7.32,7.405,7.265,7.36,31331.0
2014-01-15,7.305,7.49,7.195,7.3,71188.0
2014-01-16,7.345,7.39,7.24,7.345,26095.0
2014-01-17,7.305,7.405,7.305,7.37,18190.0
2014-01-20,7.38,7.405,7.295,7.405,16378.0
2014-01-21,7.38,7.495,7.38,7.415,24546.0
2014-01-22,7.43,7.52,7.41,7.41,17420.0
2014-01-23,7.46,7.535,7.435,7.495,31766.0
2014-01-24,7.525,7.53,7.305,7.405,29648.0
2014-01-27,7.3,7.32,7.145,7.175,36525.0
2014-01-28,7.155,7.37,7.13,7.3,66563.0
2014-01-29,7.3,7.3,6.995,7.135,39784.0
2014-01-30,7.085,7.335,7.085,7.305,23819.0
2014-01-31,7.315,7.315,7.185,7.23,16652.0
2014-02-03,7.245,7.315,7.185,7.27,35559.0
2014-02-04,7.27,7.28,7.165,7.19,15291.0
2014-02-05,7.25,7.25,7.165,7.165,24744.0
2014-02-06,7.235,7.33,7.205,7.33,41583.0
2014-02-07,7.295,7.33,7.24,7.315,22047.0
2014-02-10,7.33,7.465,7.305,7.325,126595.0
2014-02-11,7.385,7.44,7.33,7.375,36504.0
2014-02-12,7.4,7.425,7.225,7.275,22550.0
2014-02-13,7.32,7.38,7.265,7.345,18037.0
2014-02-14,7.375,7.44,7.36,7.425,23455.0
2014-02-18,7.39,7.44,7.385,7.425,13578.0
2014-02-19,7.385,7.44,7.385,7.42,8749.0
2014-02-20,7.445,7.52,7.39,7.485,95915.0
2014-02-21,7.495,7.495,7.33,7.44,41336.0
2014-02-24,7.355,7.505,7.335,7.385,34406.0
2014-02-25,7.475,7.495,7.385,7.44,33742.0
2014-02-26,7.42,7.475,7.38,7.42,100491.0
2014-02-27,7.41,7.445,7.37,7.425,170148.0
2014-02-28,7.445,7.465,7.355,7.465,14866.0
2014-03-03,7.365,7.45,7.335,7.405,36825.0
2014-03-04,7.415,7.49,7.39,7.445,27481.0
2014-03-05,7.43,7.445,7.39,7.435,75242.0
2014-03-06,7.42,7.475,7.42,7.47,18834.0
2014-03-07,7.375,7.45,7.26,7.445,32309.0
2014-03-10,7.445,7.795,7.44,7.775,213952.0
2014-03-11,7.775,7.93,7.745,7.75,61062.0
2014-03-12,7.64,7.75,7.605,7.64,25803.0
2014-03-13,7.67,7.745,7.54,7.59,49542.0
2014-03-14,7.59,7.59,7.46,7.485,53163.0
2014-03-17,7.495,7.69,7.495,7.6,49996.0
2014-03-18,7.67,7.735,7.575,7.645,72344.0
2014-03-19,7.72,7.74,7.575,7.575,46893.0
2014-03-20,7.575,7.6,7.475,7.475,61971.0
2014-03-21,7.54,7.545,7.29,7.345,128697.0
2014-03-24,7.345,7.395,7.33,7.34,61140.0
2014-03-25,7.515,7.84,7.38,7.765,185140.0
2014-03-26,7.75,8.01,7.68,7.92,167690.0
2014-03-27,7.92,7.925,7.81,7.87,114310.0
2014-03-28,7.845,7.865,7.81,7.84,46240.0
2014-03-31,7.83,7.855,7.815,7.855,169115.0
2014-04-01,7.83,7.925,7.82,7.885,217814.0
2014-04-02,7.96,8.005,7.865,7.965,80955.0
2014-04-03,7.925,7.995,7.895,7.97,36018.0
2014-04-04,7.97,8.01,7.96,7.96,31733.0
2014-04-07,7.87,7.985,7.87,7.91,52801.0
2014-04-08,7.87,7.885,7.805,7.83,43693.0
2014-04-09,7.815,7.82,7.78,7.79,38857.0
2014-04-10,7.785,7.805,7.74,7.805,65549.0
2014-04-11,7.755,7.785,7.66,7.685,59829.0
2014-04-14,7.68,7.795,7.66,7.675,39924.0
2014-04-15,7.665,7.71,7.665,7.675,57663.0
2014-04-16,7.68,7.7,7.625,7.64,50212.0
2014-04-17,7.64,7.695,7.585,7.585,73438.0
2014-04-21,7.62,7.84,7.565,7.755,60736.0
2014-04-22,7.79,7.81,7.7,7.7,22424.0
2014-04-23,7.74,7.785,7.675,7.72,45504.0
2014-04-24,7.79,7.87,7.735,7.845,116167.0
2014-04-25,7.815,7.86,7.77,7.83,12474.0
2014-04-28,7.865,7.89,7.82,7.875,39995.0
2014-04-29,7.855,7.945,7.83,7.875,35818.0
2014-04-30,7.875,7.905,7.83,7.875,54389.0
2014-05-01,7.85,7.895,7.78,7.81,38902.0
2014-05-02,7.77,7.92,7.77,7.905,38758.0
2014-05-05,7.85,7.92,7.81,7.89,19666.0
2014-05-06,7.875,7.91,7.83,7.875,26110.0
2014-05-07,7.875,7.935,7.8,7.825,151100.0
2014-05-08,7.82,7.91,7.715,7.765,65084.0
2014-05-09,7.76,7.76,7.625,7.65,33240.0
2014-05-12,7.35,7.43,7.225,7.395,204329.0
2014-05-13,7.39,7.845,7.355,7.765,120475.0
2014-05-14,7.895,7.905,7.735,7.86,69455.0
2014-05-15,7.85,7.89,7.795,7.8,48961.0
2014-05-16,7.83,7.83,7.71,7.72,35369.0
2014-05-20,7.76,7.76,7.6,7.62,30248.0
2014-05-21,7.665,7.71,7.6,7.67,31341.0
2014-05-22,7.63,7.7,7.62,7.655,52294.0
2014-05-23,7.68,7.87,7.68,7.83,48198.0
2014-05-26,7.875,7.89,7.775,7.815,78111.0
2014-05-27,7.805,7.82,7.75,7.78,55602.0
2014-05-28,7.8,7.94,7.715,7.795,89729.0
2014-05-29,7.76,7.845,7.75,7.805,14169.0
2014-05-30,7.84,7.915,7.785,7.845,39657.0
2014-06-02,7.855,7.915,7.79,7.89,40922.0
2014-06-03,7.825,7.9,7.825,7.855,28368.0
2014-06-04,7.885,7.885,7.76,7.835,15531.0
2014-06-05,7.835,7.845,7.735,7.79,23474.0
2014-06-06,7.795,7.845,7.72,7.745,66179.0
2014-06-09,7.735,7.78,7.655,7.78,60322.0
2014-06-10,7.745,7.895,7.745,7.875,24822.0
2014-06-11,7.85,7.88,7.795,7.83,22776.0
2014-06-12,7.805,7.835,7.79,7.835,29333.0
2014-06-13,7.845,7.845,7.63,7.63,31416.0
2014-06-16,7.65,7.785,7.585,7.675,178039.0
2014-06-17,7.64,7.72,7.64,7.695,15174.0
2014-06-18,7.695,7.715,7.63,7.67,18428.0
2014-06-19,7.69,7.69,7.645,7.66,16382.0
2014-06-20,7.63,7.69,7.58,7.605,36184.0
2014-06-23,7.58,7.62,7.55,7.585,24878.0
2014-06-24,7.585,7.65,7.55,7.565,28106.0
2014-06-25,7.535,7.59,7.51,7.535,11902.0
2014-06-26,7.605,7.605,7.49,7.51,13651.0
2014-06-27,7.495,7.565,7.48,7.52,17371.0
2014-06-30,7.555,7.56,7.515,7.56,29417.0
2014-07-02,7.525,7.585,7.505,7.58,31296.0
2014-07-03,7.535,7.845,7.535,7.805,70385.0
2014-07-04,7.805,7.83,7.76,7.83,11864.0
2014-07-07,7.83,7.86,7.715,7.755,60563.0
2014-07-08,7.79,7.79,7.755,7.78,54423.0
2014-07-09,7.83,7.845,7.755,7.815,35805.0
2014-07-10,7.735,7.81,7.73,7.755,13656.0
2014-07-11,7.755,7.79,7.685,7.79,11406.0
2014-07-14,7.79,7.79,7.735,7.755,19300.0
2014-07-15,7.725,7.78,7.67,7.69,23264.0
2014-07-16,7.68,7.725,7.67,7.725,19249.0
2014-07-17,7.675,7.715,7.61,7.67,19175.0
2014-07-18,7.67,7.71,7.63,7.64,19404.0
2014-07-21,7.64,7.72,7.63,7.665,47232.0
2014-07-22,7.685,7.74,7.63,7.74,84937.0
2014-07-23,7.74,7.805,7.74,7.76,19203.0
2014-07-24,7.715,7.78,7.71,7.78,23668.0
2014-07-25,7.74,7.79,7.715,7.725,8183.0
2014-07-28,7.7,7.78,7.675,7.675,25626.0
2014-07-29,7.705,7.76,7.675,7.7,11239.0
2014-07-30,7.71,7.87,7.63,7.755,31093.0
2014-07-31,7.765,7.78,7.525,7.55,146795.0
2014-08-01,7.57,7.705,7.565,7.585,11423.0
2014-08-05,7.67,7.755,7.64,7.745,22410.0
2014-08-06,7.785,7.785,7.65,7.71,26167.0
2014-08-07,7.83,7.96,7.825,7.955,626189.0
2014-08-08,7.96,8.385,7.955,8.215,351686.0
2014-08-11,8.215,8.355,8.215,8.35,201189.0
2014-08-12,8.325,8.44,8.275,8.34,74795.0
2014-08-13,8.395,8.58,8.35,8.525,232073.0
2014-08-14,8.555,8.61,8.475,8.59,224824.0
2014-08-15,8.6,8.6,8.495,8.58,222625.0
2014-08-18,8.58,8.64,8.575,8.61,86709.0
2014-08-19,8.62,8.695,8.605,8.69,151624.0
2014-08-20,8.635,8.66,8.385,8.45,153277.0
2014-08-21,8.42,8.555,8.275,8.535,135607.0
2014-08-22,8.535,8.59,8.445,8.52,43248.0
2014-08-25,8.495,8.57,8.495,8.545,43837.0
2014-08-26,8.495,8.57,8.485,8.56,65628.0
2014-08-27,8.545,8.585,8.495,8.545,51916.0
2014-08-28,8.535,8.6,8.44,8.56,67995.0
2014-08-29,8.555,8.59,8.49,8.565,43249.0
2014-09-02,8.545,8.585,8.52,8.58,95576.0
2014-09-03,8.56,8.59,8.48,8.51,43944.0
2014-09-04,8.5,8.505,8.23,8.25,153275.0
2014-09-05,8.25,8.41,8.14,8.35,69276.0
2014-09-08,8.395,8.435,8.225,8.335,50589.0
2014-09-09,8.37,8.37,8.275,8.355,50597.0
2014-09-10,8.335,8.46,8.335,8.42,48584.0
2014-09-11,8.4,8.52,8.285,8.52,54877.0
2014-09-12,8.525,8.54,8.455,8.465,29833.0
2014-09-15,8.43,8.5,8.17,8.22,67225.0
2014-09-16,8.19,8.25,8.125,8.14,82513.0
2014-09-17,8.11,8.14,8.105,8.11,99816.0
2014-09-18,8.11,8.255,8.11,8.225,51386.0
2014-09-19,8.27,8.275,8.125,8.275,49019.0
2014-09-22,8.22,8.285,8.105,8.11,83015.0
2014-09-23,8.135,8.15,8.08,8.105,50507.0
2014-09-24,8.105,8.165,8.02,8.165,194571.0
2014-09-25,8.12,8.12,7.955,8.015,21876.0
2014-09-26,7.995,8.045,7.92,7.99,16036.0
2014-09-29,7.985,8.07,7.935,8.035,28158.0
2014-09-30,8.035,8.095,8.01,8.085,49402.0
2014-10-01,8.055,8.085,8.04,8.08,57049.0
2014-10-02,8.055,8.155,8.055,8.155,99587.0
2014-10-03,8.155,8.19,8.085,8.155,34719.0
2014-10-06,8.195,8.215,8.115,8.145,39098.0
2014-10-07,8.145,8.215,7.985,7.985,58261.0
2014-10-08,7.91,7.97,7.855,7.89,22504.0
2014-10-09,7.855,7.885,7.715,7.725,54095.0
2014-10-10,7.715,7.745,7.445,7.635,56095.0
2014-10-14,7.605,7.605,7.285,7.53,93725.0
2014-10-15,7.43,7.555,7.37,7.49,103535.0
2014-10-16,7.405,7.61,7.315,7.57,23088.0
2014-10-17,7.585,7.8,7.585,7.765,28848.0
2014-10-20,7.84,7.875,7.745,7.84,26417.0
2014-10-21,7.835,8.055,7.83,7.875,75537.0
2014-10-22,7.885,7.885,7.69,7.69,42085.0
2014-10-23,7.715,7.81,7.675,7.695,41928.0
2014-10-24,7.695,7.765,7.575,7.685,39270.0
2014-10-27,7.64,7.705,7.625,7.65,41639.0
2014-10-28,7.75,7.83,7.575,7.6,43212.0
2014-10-29,7.59,7.77,7.585,7.705,29922.0
2014-10-30,7.75,7.77,7.56,7.735,35814.0
2014-10-31,7.79,7.855,7.675,7.735,20880.0
2014-11-03,7.695,7.775,7.61,7.64,26473.0
2014-11-04,7.625,7.695,7.52,7.625,42584.0
2014-11-05,7.58,7.635,7.58,7.635,30676.0
2014-11-06,7.65,7.665,7.58,7.615,15947.0
2014-11-07,7.615,7.69,7.56,7.59,49663.0
2014-11-10,7.465,7.57,7.29,7.31,223234.0
2014-11-11,7.28,7.29,6.955,6.99,392261.0
2014-11-12,6.965,6.975,6.82,6.905,440668.0
2014-11-13,6.9,6.93,6.835,6.835,212597.0
2014-11-14,6.835,6.925,6.835,6.875,202549.0
2014-11-17,6.875,7.045,6.865,7.035,238600.0
2014-11-18,7.11,7.125,6.99,7.055,118971.0
2014-11-19,7.11,7.11,7.01,7.015,73503.0
2014-11-20,7.03,7.07,6.98,7.055,43217.0
2014-11-21,7.12,7.145,6.955,7.015,68745.0
2014-11-24,6.99,7.08,6.945,6.99,59380.0
2014-11-25,6.99,7.035,6.945,6.97,101737.0
2014-11-26,7.035,7.035,6.915,6.925,96196.0
2014-11-27,6.92,6.95,6.875,6.925,79030.0
2014-11-28,6.895,6.93,6.8,6.87,54529.0
2014-12-01,6.81,6.82,6.7,6.73,88963.0
2014-12-02,6.775,6.795,6.685,6.735,122916.0
2014-12-03,6.715,6.81,6.69,6.795,64875.0
2014-12-04,6.8,6.8,6.66,6.7,109828.0
2014-12-05,6.695,6.735,6.665,6.695,41326.0
2014-12-08,6.66,6.725,6.495,6.58,128819.0
2014-12-09,6.51,6.8,6.35,6.8,126159.0
2014-12-10,6.74,6.74,6.57,6.59,40898.0
2014-12-11,6.59,6.955,6.575,6.89,141405.0
2014-12-12,6.83,6.83,6.715,6.8,77181.0
2014-12-15,6.8,6.8,6.515,6.555,111990.0
2014-12-16,6.53,6.8,6.53,6.8,341933.0
2014-12-17,6.875,6.91,6.79,6.89,85248.0
2014-12-18,6.895,6.985,6.685,6.745,104125.0
2014-12-19,6.73,6.83,6.725,6.76,105269.0
2014-12-22,6.745,6.84,6.715,6.77,53975.0
2014-12-23,6.78,6.795,6.73,6.77,44134.0
2014-12-24,6.75,6.905,6.75,6.905,85677.0
2014-12-29,6.905,7.06,6.905,7.045,23326.0
2014-12-30,7.06,7.06,6.975,7.01,17364.0
2014-12-31,6.985,7.015,6.905,6.92,40822.0
2015-01-02,6.915,6.955,6.88,6.89,24732.0
2015-01-05,6.875,6.88,6.82,6.845,72888.0
2015-01-06,6.835,6.855,6.575,6.655,142082.0
2015-01-07,6.645,6.7,6.585,6.585,20327.0
2015-01-08,6.595,6.675,6.475,6.52,50889.0
2015-01-09,6.52,6.575,6.29,6.365,230475.0
2015-01-12,6.325,6.385,5.865,6.03,108527.0
2015-01-13,6.005,6.15,5.89,5.975,40725.0
2015-01-14,5.89,5.9,5.685,5.9,124183.0
2015-01-15,5.87,5.96,5.83,5.92,86442.0
2015-01-16,5.92,6.22,5.87,6.16,196624.0
2015-01-19,6.305,6.32,5.935,6.15,77894.0
2015-01-20,6.065,6.135,6.005,6.025,475020.0
2015-01-21,6.005,6.32,5.97,6.3,148406.0
2015-01-22,6.375,6.555,6.305,6.505,108802.0
2015-01-23,6.53,6.81,6.47,6.73,118179.0
2015-01-26,6.75,6.99,6.645,6.975,113164.0
2015-01-27,6.965,7.045,6.845,6.95,89731.0
2015-01-28,6.925,6.975,6.57,6.715,144505.0
2015-01-29,6.705,6.71,6.495,6.545,94541.0
2015-01-30,6.505,6.64,6.415,6.48,158973.0
2015-02-02,6.505,6.675,6.465,6.61,68342.0
2015-02-03,6.62,6.935,6.51,6.905,380505.0
2015-02-04,6.855,6.87,6.705,6.725,80787.0
2015-02-05,6.725,6.845,6.72,6.82,37132.0
2015-02-06,6.815,6.97,6.815,6.95,56274.0
2015-02-09,6.975,7.21,6.905,6.905,119367.0
2015-02-10,6.925,7.03,6.89,6.96,43228.0
2015-02-11,6.97,7.015,6.875,6.975,48793.0
2015-02-12,7.0,7.03,6.925,6.925,31071.0
2015-02-13,7.025,7.145,6.935,7.13,49285.0
2015-02-17,7.08,7.17,7.02,7.095,190932.0
2015-02-18,7.065,7.28,7.06,7.135,197829.0
2015-02-19,7.11,7.165,7.03,7.105,77157.0
2015-02-20,7.095,7.11,7.045,7.09,120843.0
2015-02-23,7.03,7.09,6.96,7.025,108800.0
2015-02-24,7.03,7.175,7.03,7.175,150193.0
2015-02-25,7.165,7.23,7.155,7.21,49393.0
2015-02-26,7.3,7.3,7.225,7.245,26914.0
2015-02-27,7.32,7.32,7.13,7.19,35370.0
2015-03-02,7.17,7.225,7.055,7.125,57314.0
2015-03-03,7.15,7.195,7.09,7.105,128373.0
2015-03-04,7.095,7.165,7.095,7.15,34635.0
2015-03-05,7.11,7.15,7.04,7.065,29605.0
2015-03-06,7.035,7.095,6.815,6.86,69862.0
2015-03-09,6.825,6.995,6.62,6.65,149782.0
2015-03-10,6.565,6.665,6.245,6.395,65874.0
2015-03-11,6.375,6.505,6.375,6.45,83037.0
2015-03-12,6.45,6.56,6.44,6.54,109772.0
2015-03-13,6.54,6.54,5.92,6.03,181418.0
2015-03-16,6.11,6.11,5.525,5.71,368468.0
2015-03-17,5.67,5.935,5.67,5.86,198396.0
2015-03-18,5.88,6.02,5.815,5.92,316555.0
2015-03-19,5.94,5.94,5.73,5.765,61354.0
2015-03-20,5.82,5.885,5.715,5.865,43055.0
2015-03-23,5.845,5.865,5.775,5.8,30089.0
2015-03-24,5.85,5.85,5.735,5.815,582344.0
2015-03-25,5.86,5.865,5.745,5.84,64095.0
2015-03-26,5.865,5.865,5.76,5.805,132140.0
2015-03-27,5.835,5.84,5.755,5.79,149178.0
2015-03-30,5.785,5.815,5.575,5.59,75372.0
2015-03-31,5.59,5.62,5.54,5.565,72354.0
2015-04-01,5.52,5.565,5.475,5.56,55085.0
2015-04-02,5.6,5.6,5.53,5.535,41917.0
2015-04-06,5.525,5.565,5.505,5.505,82680.0
2015-04-07,5.48,5.65,5.475,5.6,750559.0
2015-04-08,5.605,5.92,5.605,5.87,143428.0
2015-04-09,5.87,6.0,5.85,5.915,84610.0
2015-04-10,5.945,6.11,5.92,6.09,99273.0
2015-04-13,6.16,6.175,6.08,6.115,112888.0
2015-04-14,6.125,6.275,6.09,6.255,77718.0
2015-04-15,6.285,6.34,6.175,6.245,70872.0
2015-04-16,6.255,6.375,6.175,6.375,51831.0
2015-04-17,6.41,6.475,6.175,6.175,130334.0
2015-04-20,6.18,6.23,6.18,6.19,80019.0
2015-04-21,6.21,6.215,6.175,6.195,59339.0
2015-04-22,6.195,6.195,6.025,6.055,87249.0
2015-04-23,6.02,6.295,6.02,6.26,161377.0
2015-04-24,6.315,6.655,6.315,6.515,221735.0
2015-04-27,6.475,6.57,6.32,6.42,157539.0
2015-04-28,6.415,6.47,6.33,6.45,46175.0
2015-04-29,6.465,6.53,6.41,6.46,53243.0
2015-04-30,6.445,6.89,6.425,6.795,301514.0
2015-05-01,6.795,6.895,6.625,6.86,135043.0
2015-05-04,6.775,6.915,6.605,6.625,52912.0
2015-05-05,6.63,6.69,6.48,6.54,37038.0
2015-05-06,6.525,6.53,6.305,6.32,95134.0
2015-05-07,6.365,6.53,6.235,6.53,50884.0
2015-05-08,6.53,6.765,6.505,6.555,81691.0
2015-05-11,6.555,6.555,6.415,6.49,29395.0
2015-05-12,6.445,6.49,6.365,6.44,42911.0
2015-05-13,6.525,6.875,6.495,6.775,114226.0
2015-05-14,6.86,6.875,6.66,6.78,129169.0
2015-05-15,6.795,6.875,6.75,6.825,47254.0
2015-05-19,6.825,6.87,6.73,6.775,64731.0
2015-05-20,6.745,6.83,6.72,6.785,117812.0
2015-05-21,6.765,6.91,6.765,6.905,157896.0
2015-05-22,6.84,6.89,6.825,6.87,31539.0
2015-05-25,6.885,6.915,6.76,6.79,25640.0
2015-05-26,6.775,6.87,6.69,6.705,77972.0
2015-05-27,6.72,6.83,6.715,6.81,126649.0
2015-05-28,6.785,6.81,6.695,6.81,21511.0
2015-05-29,6.75,6.805,6.745,6.795,42052.0
2015-06-01,6.775,6.81,6.715,6.795,89942.0
2015-06-02,6.765,6.895,6.755,6.865,101959.0
2015-06-03,6.83,6.905,6.825,6.9,37861.0
2015-06-04,6.9,6.9,6.8,6.86,65808.0
2015-06-05,6.805,6.9,6.75,6.775,14935.0
2015-06-08,6.83,6.855,6.655,6.785,39629.0
2015-06-09,6.845,6.955,6.77,6.78,82758.0
2015-06-10,6.845,6.845,6.74,6.745,33841.0
2015-06-11,6.785,6.8,6.51,6.53,63921.0
2015-06-12,6.54,6.54,6.4,6.485,87165.0
2015-06-15,6.535,6.555,6.415,6.54,76234.0
2015-06-16,6.54,6.54,6.455,6.475,78896.0
2015-06-17,6.51,6.51,6.43,6.445,82894.0
2015-06-18,6.455,6.465,6.355,6.385,94505.0
2015-06-19,6.385,6.445,6.34,6.41,49841.0
2015-06-22,6.435,6.455,6.32,6.4,78114.0
2015-06-23,6.425,6.47,6.395,6.445,218423.0
2015-06-24,6.495,6.69,6.465,6.525,133493.0
2015-06-25,6.49,6.515,6.385,6.41,180042.0
2015-06-26,6.39,6.67,6.385,6.605,51121.0
2015-06-29,6.52,6.595,6.43,6.575,61166.0
2015-06-30,6.6,6.695,6.505,6.69,58722.0
2015-07-02,6.67,6.69,6.585,6.64,31551.0
2015-07-03,6.72,6.785,6.605,6.72,28237.0
2015-07-06,6.555,6.625,6.49,6.54,70397.0
2015-07-07,6.49,6.575,6.455,6.485,46066.0
2015-07-08,6.485,6.495,6.34,6.385,65445.0
2015-07-09,6.4,6.4,6.305,6.305,74842.0
2015-07-10,6.37,6.39,6.305,6.33,26210.0
2015-07-13,6.355,6.425,6.335,6.42,62381.0
2015-07-14,6.46,6.655,6.365,6.645,53850.0
2015-07-15,6.725,6.795,6.61,6.725,139238.0
2015-07-16,6.785,6.815,6.705,6.755,400920.0
2015-07-17,6.79,6.82,6.73,6.745,309649.0
2015-07-20,6.73,6.785,6.545,6.61,47856.0
2015-07-21,6.605,6.76,6.565,6.625,75798.0
2015-07-22,6.55,6.695,6.525,6.55,32525.0
2015-07-23,6.545,6.64,6.305,6.305,72928.0
2015-07-24,6.375,6.375,6.09,6.16,57788.0
2015-07-27,6.105,6.33,5.92,6.06,43771.0
2015-07-28,6.035,6.4,6.015,6.36,84537.0
2015-07-29,6.21,6.65,6.21,6.635,62543.0
2015-07-30,6.44,6.635,6.44,6.595,56635.0
2015-07-31,6.615,6.645,6.475,6.62,85417.0
2015-08-04,6.75,6.75,6.415,6.5,37646.0
2015-08-05,6.565,6.58,6.28,6.465,61125.0
2015-08-06,6.465,6.55,6.345,6.375,98671.0
2015-08-07,6.54,6.54,6.18,6.215,66025.0
2015-08-10,6.135,6.49,6.13,6.465,61597.0
2015-08-11,6.395,6.475,6.265,6.42,76502.0
2015-08-12,6.405,6.405,6.215,6.335,25956.0
2015-08-13,6.57,6.68,6.47,6.62,129477.0
2015-08-14,6.7,7.085,6.62,7.02,178893.0
2015-08-17,7.005,7.075,6.91,7.035,94187.0
2015-08-18,6.995,7.07,6.94,6.995,85389.0
2015-08-19,6.945,7.025,6.79,6.91,96643.0
2015-08-20,6.94,7.075,6.77,6.86,123887.0
2015-08-21,6.88,7.0,6.64,6.67,119409.0
2015-08-24,6.355,6.705,6.345,6.62,160737.0
2015-08-25,6.795,6.895,6.75,6.825,171299.0
2015-08-26,6.885,6.91,6.675,6.905,94353.0
2015-08-27,6.955,7.185,6.935,7.105,206745.0
2015-08-28,7.045,7.215,7.035,7.1,147077.0
2015-08-31,7.1,7.4,7.1,7.32,156882.0
2015-09-01,7.17,7.33,7.155,7.29,64928.0
2015-09-02,7.29,7.305,7.21,7.255,36150.0
2015-09-03,7.285,7.33,7.185,7.265,42454.0
2015-09-04,7.21,7.465,7.175,7.355,161897.0
2015-09-08,7.46,7.61,7.44,7.54,131353.0
2015-09-09,7.595,7.74,7.515,7.685,116889.0
2015-09-10,7.68,7.755,7.565,7.63,59544.0
2015-09-11,7.68,7.68,7.47,7.53,81700.0
2015-09-14,7.51,7.63,7.33,7.4,105266.0
2015-09-15,7.395,7.55,7.38,7.51,89368.0
2015-09-16,7.44,7.595,7.43,7.48,62378.0
2015-09-17,7.47,7.53,7.46,7.465,42961.0
2015-09-18,7.38,7.48,7.38,7.46,75038.0
2015-09-21,7.47,7.47,7.405,7.425,52990.0
2015-09-22,7.385,7.52,7.385,7.485,47848.0
2015-09-23,7.485,7.545,7.4,7.455,24178.0
2015-09-24,7.415,7.425,7.185,7.26,73491.0
2015-09-25,7.345,7.45,7.275,7.38,81024.0
2015-09-28,7.415,7.415,7.27,7.28,28845.0
2015-09-29,7.28,7.325,7.255,7.27,197047.0
2015-09-30,7.36,7.37,7.28,7.325,78601.0
2015-10-01,7.325,7.375,7.28,7.34,63538.0
2015-10-02,7.31,7.39,7.31,7.345,41379.0
2015-10-05,7.31,7.555,7.31,7.51,217988.0
2015-10-06,7.49,7.57,7.43,7.46,53007.0
2015-10-07,7.555,7.635,7.515,7.53,65875.0
2015-10-08,7.535,7.57,7.5,7.54,57405.0
2015-10-09,7.54,7.59,7.515,7.53,86925.0
2015-10-13,7.48,7.54,7.43,7.505,51407.0
2015-10-14,7.555,7.555,7.42,7.445,104585.0
2015-10-15,7.49,7.635,7.425,7.525,157514.0
2015-10-16,7.58,7.58,7.505,7.53,134384.0
2015-10-19,7.53,7.545,7.39,7.395,105487.0
2015-10-20,7.45,8.03,7.42,7.9,228251.0
2015-10-21,7.87,8.105,7.79,7.8,84649.0
2015-10-22,7.82,8.03,7.8,8.005,80203.0
2015-10-23,8.01,8.055,7.67,7.7,173010.0
2015-10-26,7.775,7.775,7.405,7.48,96718.0
2015-10-27,7.435,7.61,7.42,7.6,149881.0
2015-10-28,7.67,7.845,7.56,7.78,91547.0
2015-10-29,7.795,7.875,7.71,7.85,149293.0
2015-10-30,7.855,8.065,7.805,8.045,90266.0
2015-11-02,7.915,8.02,7.82,7.965,119136.0
2015-11-03,7.765,8.035,7.67,7.98,167675.0
2015-11-04,7.965,8.04,7.94,8.04,94003.0
2015-11-05,8.03,8.095,7.95,8.015,106912.0
2015-11-06,7.97,8.12,7.97,8.03,99273.0
2015-11-09,7.99,8.03,7.87,7.88,96432.0
2015-11-10,7.88,7.95,7.72,7.85,76565.0
2015-11-11,7.56,7.885,7.56,7.845,162521.0
2015-11-12,7.87,8.39,7.855,8.365,392840.0
2015-11-13,8.2,8.49,8.2,8.445,321169.0
2015-11-16,8.415,8.805,8.41,8.785,278131.0
2015-11-17,8.8,9.03,8.8,8.905,229437.0
2015-11-18,8.875,8.935,8.075,8.175,364599.0
2015-11-19,8.065,8.61,8.065,8.59,191746.0
2015-11-20,8.575,8.665,8.505,8.585,162668.0
2015-11-23,8.59,8.6,8.445,8.515,96541.0
2015-11-24,8.515,8.59,8.465,8.555,163144.0
2015-11-25,8.55,8.79,8.5,8.74,198039.0
2015-11-26,8.785,8.815,8.65,8.69,50628.0
2015-11-27,8.675,8.685,8.59,8.645,47832.0
2015-11-30,8.69,8.78,8.58,8.78,161146.0
2015-12-01,8.805,8.92,8.74,8.86,122796.0
2015-12-02,8.81,8.935,8.785,8.795,126407.0
2015-12-03,8.845,8.935,8.795,8.875,122268.0
2015-12-04,8.845,8.94,8.785,8.81,116203.0
2015-12-07,8.755,8.76,8.55,8.63,93283.0
2015-12-08,8.55,8.655,8.515,8.59,122489.0
2015-12-09,8.575,8.71,8.52,8.575,91106.0
2015-12-10,8.54,8.57,8.315,8.33,91025.0
2015-12-11,8.265,8.315,8.155,8.29,86848.0
2015-12-14,8.25,8.28,8.025,8.09,115867.0
2015-12-15,8.095,8.22,8.095,8.145,113783.0
2015-12-16,8.13,8.34,8.13,8.285,100157.0
2015-12-17,8.32,8.39,8.105,8.175,103177.0
2015-12-18,8.175,8.26,8.14,8.18,97006.0
2015-12-21,8.18,8.355,8.125,8.16,154520.0
2015-12-22,8.195,8.33,8.14,8.29,72573.0
2015-12-23,8.32,8.38,8.095,8.205,114703.0
2015-12-24,8.205,8.22,8.125,8.18,18950.0
2015-12-29,8.175,8.21,7.97,8.17,105539.0
2015-12-30,8.135,8.27,7.995,8.075,105804.0
2015-12-31,8.07,8.135,7.96,8.055,77996.0
2016-01-04,7.985,7.995,7.59,7.62,182819.0
2016-01-05,7.64,7.64,7.435,7.45,246820.0
2016-01-06,7.42,7.675,7.395,7.54,286366.0
2016-01-07,7.52,7.565,7.37,7.41,186822.0
2016-01-08,7.44,7.615,7.44,7.57,305324.0
2016-01-11,7.54,7.64,6.94,6.955,345939.0
2016-01-12,7.02,7.235,6.97,7.1,263948.0
2016-01-13,7.14,7.39,7.06,7.115,289669.0
2016-01-14,7.34,7.4,6.985,7.265,245619.0
2016-01-15,7.185,7.185,7.06,7.105,118433.0
2016-01-18,7.06,7.26,6.645,6.72,147274.0
2016-01-19,6.735,6.98,6.715,6.88,160164.0
2016-01-20,6.82,6.95,6.545,6.925,210068.0
2016-01-21,6.94,7.23,6.815,7.05,184873.0
2016-01-22,7.13,7.23,7.0,7.07,140833.0
2016-01-25,7.035,7.115,6.77,6.77,173714.0
2016-01-26,6.81,7.185,6.77,7.16,299363.0
2016-01-27,7.18,7.235,7.02,7.055,189455.0
2016-01-28,7.14,7.455,7.13,7.43,243415.0
2016-01-29,7.485,7.55,7.075,7.2,674809.0
2016-02-01,7.195,7.48,7.13,7.235,144920.0
2016-02-02,7.155,7.205,7.055,7.115,134350.0
2016-02-03,7.165,7.23,6.995,7.18,95591.0
2016-02-04,7.19,7.5,7.18,7.5,90849.0
2016-02-05,7.5,7.625,7.37,7.445,158229.0
2016-02-08,7.38,7.395,7.225,7.295,40150.0
2016-02-09,7.23,7.3,7.165,7.235,58845.0
2016-02-10,7.275,7.475,7.25,7.345,149070.0
2016-02-11,7.27,7.325,7.13,7.23,145963.0
2016-02-12,7.285,7.425,7.255,7.325,91674.0
2016-02-16,7.46,7.47,7.275,7.335,115527.0
2016-02-17,7.37,7.53,7.35,7.505,62294.0
2016-02-18,7.505,7.75,7.45,7.665,140761.0
2016-02-19,7.585,7.585,7.42,7.475,72999.0
2016-02-22,7.525,7.685,7.475,7.655,62988.0
2016-02-23,7.655,7.735,7.555,7.59,80534.0
2016-02-24,7.485,7.62,7.475,7.59,60857.0
2016-02-25,7.62,7.65,7.455,7.55,72015.0
2016-02-26,7.57,7.725,7.565,7.65,38286.0
2016-02-29,7.675,7.82,7.405,7.42,61963.0
2016-03-01,7.49,7.69,7.49,7.665,77775.0
2016-03-02,7.615,7.725,7.58,7.64,45187.0
2016-03-03,7.715,7.715,7.525,7.555,102487.0
2016-03-04,7.63,7.73,7.575,7.65,90940.0
2016-03-07,7.69,7.845,7.655,7.775,43616.0
2016-03-08,7.74,7.75,7.595,7.625,36223.0
2016-03-09,7.655,7.73,7.57,7.675,49484.0
2016-03-10,7.67,7.7,7.525,7.57,38589.0
2016-03-11,7.57,7.67,7.34,7.355,80832.0
2016-03-14,7.325,7.47,7.305,7.405,51823.0
2016-03-15,7.47,7.47,6.725,6.93,213377.0
2016-03-16,7.01,7.14,6.945,6.95,144523.0
2016-03-17,7.025,7.25,6.975,7.205,107829.0
2016-03-18,7.2,7.305,7.005,7.045,81218.0
2016-03-21,7.045,7.17,7.02,7.125,82496.0
2016-03-22,7.2,7.295,7.105,7.28,137103.0
2016-03-23,7.33,7.33,7.025,7.06,177298.0
2016-03-24,7.045,7.085,7.025,7.07,75083.0
2016-03-28,7.17,7.2,7.075,7.17,49752.0
2016-03-29,7.15,7.175,7.085,7.125,45579.0
2016-03-30,7.175,7.31,7.175,7.22,52514.0
2016-03-31,7.185,7.235,6.94,6.975,154406.0
2016-04-01,6.955,7.165,6.955,7.095,83694.0
2016-04-04,7.11,7.16,6.955,7.015,88089.0
2016-04-05,7.02,7.06,6.78,6.925,183742.0
2016-04-06,6.945,6.98,6.88,6.925,336458.0
2016-04-07,6.87,6.93,6.77,6.92,88562.0
2016-04-08,6.99,7.02,6.905,6.97,71035.0
2016-04-11,6.94,7.145,6.895,7.135,215216.0
2016-04-12,7.125,7.21,7.09,7.145,133420.0
2016-04-13,7.145,7.4,7.1,7.385,94218.0
2016-04-14,7.405,7.49,7.24,7.4,100540.0
2016-04-15,7.365,7.5,7.365,7.415,60261.0
2016-04-18,7.4,7.465,7.335,7.38,50914.0
2016-04-19,7.4,7.645,7.4,7.525,92022.0
2016-04-20,7.54,7.685,7.5,7.595,111347.0
2016-04-21,7.595,7.605,7.455,7.5,102755.0
2016-04-22,7.48,7.655,7.48,7.585,93314.0
2016-04-25,7.555,7.65,7.41,7.485,119500.0
2016-04-26,7.445,7.7,7.44,7.655,107200.0
2016-04-27,7.625,7.72,7.495,7.6,73029.0
2016-04-28,7.565,7.58,7.43,7.495,86754.0
2016-04-29,7.475,7.48,7.355,7.36,42718.0
2016-05-02,7.39,7.555,7.35,7.48,132251.0
2016-05-03,7.43,7.43,7.265,7.38,74443.0
2016-05-04,7.35,7.435,7.31,7.405,78538.0
2016-05-05,7.47,7.645,7.47,7.64,64946.0
2016-05-06,7.595,7.715,7.575,7.7,107157.0
2016-05-09,7.675,7.715,7.625,7.67,72688.0
2016-05-10,7.725,7.83,7.665,7.81,115622.0
2016-05-11,7.815,7.91,7.735,7.91,69370.0
2016-05-12,8.225,8.7,8.115,8.555,417128.0
2016-05-13,8.41,8.595,8.225,8.375,200348.0
2016-05-16,8.415,8.765,8.4,8.74,172851.0
2016-05-17,8.72,8.725,8.575,8.63,59500.0
2016-05-18,8.715,8.84,8.59,8.69,113640.0
2016-05-19,8.665,8.76,8.6,8.625,41770.0
2016-05-20,8.67,8.735,8.595,8.62,37443.0
2016-05-24,8.64,8.785,8.64,8.645,34136.0
2016-05-25,8.6,8.9,8.6,8.77,114502.0
2016-05-26,8.77,8.915,8.77,8.855,72384.0
2016-05-27,8.805,8.845,8.72,8.75,35792.0
2016-05-30,8.645,8.645,8.46,8.545,86574.0
2016-05-31,8.505,8.595,8.36,8.48,165000.0
2016-06-01,8.455,8.64,8.365,8.565,82640.0
2016-06-02,8.565,8.67,8.52,8.61,29921.0
2016-06-03,8.615,8.735,8.575,8.6,43424.0
2016-06-06,8.625,8.72,8.62,8.72,39405.0
2016-06-07,8.68,8.915,8.68,8.85,58117.0
2016-06-08,8.895,9.02,8.87,8.94,163901.0
2016-06-09,8.905,8.99,8.835,8.94,31153.0
2016-06-10,8.88,8.96,8.71,8.75,76675.0
2016-06-13,8.705,8.87,8.67,8.69,32581.0
2016-06-14,8.695,8.695,8.36,8.525,85423.0
2016-06-15,8.525,8.74,8.435,8.5,104344.0
2016-06-16,8.48,8.53,8.36,8.425,72355.0
2016-06-17,8.455,8.59,8.435,8.57,57750.0
2016-06-20,8.555,8.67,8.39,8.405,36323.0
2016-06-21,8.385,8.66,8.385,8.575,46610.0
2016-06-22,8.565,8.765,8.555,8.67,41280.0
2016-06-23,8.705,8.765,8.585,8.585,21539.0
2016-06-24,8.415,8.565,8.36,8.375,25004.0
2016-06-27,8.36,8.425,8.33,8.36,62339.0
2016-06-28,8.465,8.465,8.375,8.425,34789.0
2016-06-29,8.545,8.545,8.375,8.475,45319.0
2016-06-30,8.46,8.62,8.46,8.54,33417.0
2016-07-04,8.405,8.53,8.405,8.49,44594.0
2016-07-05,8.505,8.56,8.325,8.51,65444.0
2016-07-06,8.47,8.5,8.335,8.405,55847.0
2016-07-07,8.43,8.49,8.39,8.425,63048.0
2016-07-08,8.49,8.69,8.49,8.575,63610.0
2016-07-11,8.58,8.675,8.43,8.54,28565.0
2016-07-12,8.585,8.645,8.4,8.485,54792.0
2016-07-13,8.445,8.555,8.405,8.45,36935.0
2016-07-14,8.465,8.485,8.395,8.45,64984.0
2016-07-15,8.465,8.475,8.37,8.425,76055.0
2016-07-18,8.375,8.53,8.375,8.51,43119.0
2016-07-19,8.45,8.565,8.45,8.535,90650.0
2016-07-20,8.535,8.75,8.485,8.635,39901.0
2016-07-21,8.655,8.705,8.54,8.61,111353.0
2016-07-22,8.625,8.695,8.585,8.625,16605.0
2016-07-25,8.66,8.69,8.475,8.66,33400.0
2016-07-26,8.625,8.675,8.4,8.445,32916.0
2016-07-27,8.49,8.57,8.41,8.525,33440.0
2016-07-28,8.49,8.535,8.44,8.465,28350.0
2016-07-29,8.44,8.665,8.44,8.645,58465.0
2016-08-02,8.75,8.75,8.205,8.27,93274.0
2016-08-03,8.255,8.32,8.125,8.145,61214.0
2016-08-04,8.18,8.39,8.09,8.285,65135.0
2016-08-05,8.185,8.205,7.39,7.415,336928.0
2016-08-08,7.535,7.535,7.22,7.3,189215.0
2016-08-09,7.29,7.38,7.155,7.215,205306.0
2016-08-10,7.215,7.275,7.175,7.22,161106.0
2016-08-11,7.24,7.285,7.2,7.28,111745.0
2016-08-12,7.3,7.305,7.155,7.2,200595.0
2016-08-15,7.22,7.255,7.155,7.175,130351.0
2016-08-16,7.175,7.185,7.04,7.065,212479.0
2016-08-17,7.065,7.14,6.905,7.08,255534.0
2016-08-18,7.095,7.105,7.015,7.1,133043.0
2016-08-19,7.095,7.11,7.015,7.075,149558.0
2016-08-22,7.06,7.095,7.005,7.065,102450.0
2016-08-23,7.085,7.2,7.06,7.2,115914.0
2016-08-24,7.23,7.255,7.08,7.1,141625.0
2016-08-25,7.125,7.17,7.1,7.165,124007.0
2016-08-26,7.175,7.245,7.15,7.21,137806.0
2016-08-29,7.245,7.305,7.225,7.255,99630.0
2016-08-30,7.28,7.36,7.21,7.21,129053.0
2016-08-31,7.21,7.385,7.21,7.365,131463.0
2016-09-01,7.37,7.39,7.205,7.21,124791.0
2016-09-02,7.26,7.385,7.23,7.26,98811.0
2016-09-06,7.275,7.48,7.26,7.48,98170.0
2016-09-07,7.495,7.495,7.39,7.39,90870.0
2016-09-08,7.39,7.455,7.39,7.39,118891.0
2016-09-09,7.41,7.425,7.17,7.19,60944.0
2016-09-12,7.165,7.18,7.095,7.095,119966.0
2016-09-13,7.05,7.07,6.85,6.89,117532.0
2016-09-14,6.86,6.98,6.845,6.915,102758.0
2016-09-15,6.935,7.015,6.86,6.875,116057.0
2016-09-16,6.87,6.94,6.855,6.935,92376.0
2016-09-19,6.98,7.115,6.905,7.105,113475.0
2016-09-20,7.135,7.23,7.105,7.155,53750.0
2016-09-21,7.18,7.32,7.16,7.3,107214.0
2016-09-22,7.315,7.37,7.26,7.28,73942.0
2016-09-23,7.23,7.29,7.205,7.29,51805.0
2016-09-26,7.25,7.275,7.205,7.26,74512.0
2016-09-27,7.235,7.275,7.19,7.255,96631.0
2016-09-28,7.245,7.315,7.115,7.275,482314.0
2016-09-29,7.27,7.375,7.23,7.34,133668.0
2016-09-30,7.34,7.48,7.34,7.37,83668.0
2016-10-03,7.38,7.395,7.185,7.225,68202.0
2016-10-04,7.225,7.34,7.155,7.18,102942.0
2016-10-05,7.225,7.39,7.215,7.39,119425.0
2016-10-06,7.39,7.39,7.13,7.155,149695.0
2016-10-07,7.18,7.335,7.14,7.265,98280.0
2016-10-11,7.335,7.335,7.135,7.15,103282.0
2016-10-12,7.16,7.24,7.11,7.175,170819.0
2016-10-13,7.155,7.225,7.13,7.165,243808.0
2016-10-14,7.175,7.23,7.055,7.155,128007.0
2016-10-17,7.14,7.195,7.1,7.18,84526.0
2016-10-18,7.22,7.245,7.15,7.215,92479.0
2016-10-19,7.23,7.285,7.195,7.22,30092.0
2016-10-20,7.24,7.335,7.165,7.29,145309.0
2016-10-21,7.305,7.36,7.265,7.29,75974.0
2016-10-24,7.29,7.37,7.27,7.335,113576.0
2016-10-25,7.335,7.35,7.185,7.24,210808.0
2016-10-26,7.225,7.29,7.205,7.215,59746.0
2016-10-27,7.245,7.32,7.22,7.285,50748.0
2016-10-28,7.285,7.32,7.17,7.215,64414.0
2016-10-31,7.195,7.265,7.18,7.18,41200.0
2016-11-01,7.19,7.195,7.02,7.045,84409.0
2016-11-02,7.02,7.06,6.72,6.875,189825.0
2016-11-03,6.88,6.895,6.785,6.805,69152.0
2016-11-04,6.795,6.835,6.655,6.69,102696.0
2016-11-07,6.745,6.795,6.665,6.725,90758.0
2016-11-08,6.76,6.76,6.57,6.595,55671.0
2016-11-09,6.53,6.76,6.525,6.76,121308.0
2016-11-10,4.995,6.065,4.74,5.885,659553.0
2016-11-11,5.875,6.005,5.785,5.975,370888.0
2016-11-14,5.97,6.005,5.745,5.765,227729.0
2016-11-15,5.77,5.96,5.745,5.89,82394.0
2016-11-16,5.97,5.975,5.845,5.895,344488.0
2016-11-17,5.885,6.065,5.85,5.875,143649.0
2016-11-18,5.89,5.89,5.715,5.745,139253.0
2016-11-21,5.765,5.865,5.695,5.785,339766.0
2016-11-22,5.78,6.105,5.765,6.07,109002.0
2016-11-23,5.995,6.07,5.97,6.04,70379.0
2016-11-24,6.025,6.215,5.975,6.215,74678.0
2016-11-25,6.175,6.22,6.085,6.195,66342.0
2016-11-28,6.18,6.225,6.08,6.125,133294.0
2016-11-29,6.12,6.12,5.99,6.055,80593.0
2016-11-30,6.085,6.18,6.06,6.115,79581.0
2016-12-01,6.055,6.14,6.0,6.015,88335.0
2016-12-02,5.98,6.035,5.93,6.0,170168.0
2016-12-05,5.98,6.06,5.95,5.975,111049.0
2016-12-06,6.0,6.0,5.915,5.98,83327.0
2016-12-07,5.96,6.075,5.935,5.98,123331.0
2016-12-08,6.02,6.055,5.92,5.95,105707.0
2016-12-09,6.0,6.055,5.92,6.055,125015.0
2016-12-12,6.08,6.16,5.97,5.995,105447.0
2016-12-13,5.97,6.085,5.94,6.025,127383.0
2016-12-14,6.045,6.105,6.035,6.04,115705.0
2016-12-15,6.055,6.06,5.955,6.025,142954.0
2016-12-16,6.02,6.125,6.01,6.04,233125.0
2016-12-19,6.045,6.045,5.93,6.01,116728.0
2016-12-20,6.015,6.035,5.93,6.0,110866.0
2016-12-21,5.98,6.02,5.96,6.015,60671.0
2016-12-22,5.99,6.015,5.92,5.94,89995.0
2016-12-23,5.93,6.065,5.92,5.975,72284.0
2016-12-28,6.025,6.05,5.965,5.995,86689.0
2016-12-29,6.035,6.095,5.975,6.025,61049.0
2016-12-30,6.025,6.105,5.97,5.995,43901.0
2017-01-03,6.005,6.075,5.81,5.87,253882.0
2017-01-04,5.865,6.01,5.85,5.975,114130.0
2017-01-05,5.975,6.01,5.81,5.84,107201.0
2017-01-06,5.865,5.87,5.705,5.745,134850.0
2017-01-09,5.765,5.77,5.625,5.64,149816.0
2017-01-10,5.665,5.7,5.625,5.665,151662.0
2017-01-11,5.68,5.81,5.655,5.8,173143.0
2017-01-12,5.79,5.79,5.69,5.72,105538.0
2017-01-13,5.725,5.81,5.71,5.765,121672.0
2017-01-16,5.79,5.79,5.705,5.75,105827.0
2017-01-17,5.77,5.78,5.72,5.73,124911.0
2017-01-18,5.745,5.745,5.69,5.7,145107.0
2017-01-19,5.7,5.71,5.625,5.66,246403.0
2017-01-20,5.675,5.79,5.66,5.78,121896.0
2017-01-23,5.76,5.79,5.66,5.71,231891.0
2017-01-24,5.7,5.85,5.69,5.825,188372.0
2017-01-25,5.845,5.995,5.8,5.935,423465.0
2017-01-26,5.955,5.955,5.82,5.935,177584.0
2017-01-27,5.91,6.08,5.885,6.045,267424.0
2017-01-30,6.045,6.045,5.8,5.905,143848.0
2017-01-31,5.885,5.985,5.77,5.885,332811.0
2017-02-01,5.98,6.21,5.93,6.15,367869.0
2017-02-02,6.185,6.265,6.165,6.2,165103.0
2017-02-03,6.22,6.225,6.125,6.18,138002.0
2017-02-06,6.185,6.23,6.12,6.13,110878.0
2017-02-07,6.14,6.19,6.05,6.08,137858.0
2017-02-08,6.065,6.08,5.985,6.05,261234.0
2017-02-09,6.065,6.11,6.02,6.03,149534.0
2017-02-10,6.08,6.345,6.08,6.31,258537.0
2017-02-13,6.34,6.425,6.31,6.35,67904.0
2017-02-14,6.345,6.345,6.19,6.25,60814.0
2017-02-15,6.27,6.33,6.225,6.305,86545.0
2017-02-16,6.31,6.33,6.185,6.31,63646.0
2017-02-17,6.285,6.305,6.22,6.285,72952.0
2017-02-21,6.27,6.3,6.22,6.285,65971.0
2017-02-22,6.28,6.285,6.085,6.105,93555.0
2017-02-23,6.14,6.16,6.04,6.06,56366.0
2017-02-24,6.065,6.085,5.965,5.965,118762.0
2017-02-27,5.995,6.06,5.965,5.965,105466.0
2017-02-28,5.965,5.985,5.895,5.915,77266.0
2017-03-01,5.92,5.985,5.885,5.955,89556.0
2017-03-02,5.94,6.025,5.935,5.995,38443.0
2017-03-03,5.965,6.0,5.925,5.965,56570.0
2017-03-06,5.94,5.995,5.865,5.875,32332.0
2017-03-07,5.865,5.895,5.845,5.88,42720.0
2017-03-08,5.865,5.935,5.805,5.805,107918.0
2017-03-09,5.82,5.825,5.765,5.785,58194.0
2017-03-10,5.795,5.905,5.795,5.88,76267.0
2017-03-13,5.88,5.995,5.875,5.94,42250.0
2017-03-14,5.96,5.96,5.86,5.86,90312.0
2017-03-15,6.0,6.065,5.94,6.025,931944.0
2017-03-16,6.085,6.4,6.045,6.375,275063.0
2017-03-17,6.325,6.645,6.325,6.605,233026.0
2017-03-20,6.655,6.7,6.56,6.615,137229.0
2017-03-21,6.62,6.645,6.415,6.415,102533.0
2017-03-22,6.365,6.665,6.275,6.56,121173.0
2017-03-23,6.595,6.745,6.525,6.715,104371.0
2017-03-24,6.735,6.86,6.695,6.775,68966.0
2017-03-27,6.675,6.76,6.6,6.665,56224.0
2017-03-28,6.665,6.905,6.6,6.76,70839.0
2017-03-29,6.695,6.78,6.67,6.695,52370.0
2017-03-30,6.675,6.77,6.61,6.72,49829.0
2017-03-31,6.68,6.75,6.65,6.695,45198.0
2017-04-03,6.68,6.71,6.59,6.6,25160.0
2017-04-04,6.59,6.895,6.53,6.795,96226.0
2017-04-05,6.85,6.995,6.71,6.855,139688.0
2017-04-06,6.835,6.975,6.835,6.95,57128.0
2017-04-07,6.94,7.105,6.86,7.105,125055.0
2017-04-10,7.115,7.14,6.935,6.97,72009.0
2017-04-11,6.935,6.985,6.875,6.91,35314.0
2017-04-12,6.915,6.995,6.835,6.84,37831.0
2017-04-13,6.84,6.875,6.76,6.79,33968.0
2017-04-17,6.755,6.86,6.755,6.78,21155.0
2017-04-18,6.77,6.82,6.64,6.795,57690.0
2017-04-19,6.795,6.84,6.655,6.675,32990.0
2017-04-20,6.695,6.78,6.69,6.695,50591.0
2017-04-21,6.69,6.695,6.52,6.56,88601.0
2017-04-24,6.615,6.68,6.495,6.535,102873.0
2017-04-25,6.54,6.58,6.455,6.495,99344.0
2017-04-26,6.545,6.605,6.46,6.57,43930.0
2017-04-27,6.555,6.57,6.455,6.49,30211.0
2017-04-28,6.49,6.525,6.3,6.395,72658.0
2017-05-01,6.43,6.485,6.39,6.44,25612.0
2017-05-02,6.44,6.45,6.375,6.375,21768.0
2017-05-03,6.37,6.485,6.32,6.35,25723.0
2017-05-04,6.34,6.395,6.24,6.26,71268.0
2017-05-05,6.205,6.31,6.18,6.275,54480.0
2017-05-08,6.3,6.33,6.175,6.18,43984.0
2017-05-09,6.24,6.38,6.18,6.35,70143.0
2017-05-10,6.34,6.505,6.34,6.4,83149.0
2017-05-11,6.36,6.47,6.24,6.24,32383.0
2017-05-12,6.25,6.3,6.195,6.2,38037.0
2017-05-15,5.885,6.12,5.885,6.085,175690.0
2017-05-16,6.08,6.085,5.995,6.035,139544.0
2017-05-17,5.985,6.02,5.945,6.0,137461.0
2017-05-18,5.96,6.105,5.91,6.025,164864.0
2017-05-19,6.025,6.135,5.985,6.12,91715.0
2017-05-23,6.14,6.145,5.975,6.04,141506.0
2017-05-24,6.055,6.08,5.8,5.85,149194.0
2017-05-25,5.87,5.995,5.84,5.85,249020.0
2017-05-26,5.885,5.885,5.685,5.72,290635.0
2017-05-29,5.76,6.055,5.745,5.835,113014.0
2017-05-30,5.915,5.915,5.725,5.795,1666536.0
2017-05-31,5.765,5.82,5.625,5.645,274189.0
2017-06-01,5.66,5.76,5.63,5.65,80321.0
2017-06-02,5.7,5.7,5.35,5.51,439842.0
2017-06-05,5.47,5.57,5.43,5.465,125545.0
2017-06-06,5.475,5.525,5.39,5.41,123705.0
2017-06-07,5.39,5.475,5.36,5.405,251237.0
2017-06-08,5.405,5.435,5.215,5.235,170063.0
2017-06-09,5.255,5.45,5.255,5.425,154055.0
2017-06-12,5.43,5.63,5.43,5.585,351298.0
2017-06-13,5.605,5.795,5.59,5.735,499297.0
2017-06-14,5.705,5.745,5.655,5.745,193132.0
2017-06-15,5.74,5.74,5.59,5.67,229987.0
2017-06-16,5.66,5.72,5.64,5.69,122826.0
2017-06-19,5.705,5.74,5.625,5.63,123438.0
2017-06-20,5.625,5.625,5.49,5.525,93551.0
2017-06-21,5.525,5.6,5.505,5.56,92649.0
2017-06-22,5.525,5.61,5.495,5.59,108519.0
2017-06-23,5.59,5.67,5.585,5.665,125420.0
2017-06-26,5.67,5.67,5.47,5.495,81184.0
2017-06-27,5.555,5.67,5.555,5.67,140668.0
2017-06-28,5.68,5.74,5.665,5.68,74517.0
2017-06-29,5.665,5.75,5.645,5.695,51046.0
2017-06-30,5.715,5.76,5.7,5.76,44576.0
2017-07-04,5.72,5.775,5.68,5.685,53228.0
2017-07-05,5.68,5.74,5.64,5.685,88916.0
2017-07-06,5.665,5.7,5.525,5.55,79351.0
2017-07-07,5.54,5.715,5.515,5.695,93544.0
2017-07-10,5.68,5.8,5.635,5.645,70562.0
2017-07-11,5.685,5.685,5.5,5.585,91603.0
2017-07-12,5.595,5.78,5.595,5.73,70752.0
2017-07-13,5.735,5.78,5.62,5.715,77071.0
2017-07-14,5.715,5.8,5.715,5.75,72887.0
2017-07-17,5.75,5.76,5.675,5.74,65441.0
2017-07-18,5.74,5.77,5.68,5.68,31225.0
2017-07-19,5.675,5.79,5.675,5.78,48190.0
2017-07-20,5.715,5.915,5.715,5.825,94529.0
2017-07-21,5.795,5.83,5.755,5.79,108508.0
2017-07-24,5.825,5.855,5.73,5.835,62402.0
2017-07-25,5.875,5.915,5.855,5.875,36451.0
2017-07-26,5.91,5.97,5.875,5.875,43691.0
2017-07-27,5.9,5.905,5.775,5.785,66318.0
2017-07-28,5.775,5.81,5.67,5.69,82968.0
2017-07-31,5.675,5.755,5.655,5.75,48929.0
2017-08-01,5.68,5.715,5.66,5.7,29031.0
2017-08-02,5.71,5.71,5.655,5.67,31202.0
2017-08-03,5.67,5.695,5.435,5.555,138000.0
2017-08-04,5.58,5.625,5.53,5.575,45998.0
2017-08-08,5.595,5.6,5.5,5.525,83840.0
2017-08-09,5.545,5.595,5.43,5.465,88900.0
2017-08-10,5.425,5.73,5.425,5.66,282743.0
2017-08-11,5.695,6.335,5.69,6.3,178837.0
2017-08-14,6.3,6.43,6.135,6.205,139117.0
2017-08-15,6.195,6.415,6.165,6.355,136729.0
2017-08-16,6.355,6.41,6.175,6.225,96985.0
2017-08-17,6.22,6.315,6.185,6.26,37081.0
2017-08-18,6.26,6.27,6.185,6.26,33115.0
2017-08-21,6.32,6.32,6.205,6.26,26765.0
2017-08-22,6.175,6.21,6.015,6.11,56103.0
2017-08-23,5.98,6.115,5.975,6.02,32002.0
2017-08-24,6.005,6.05,5.96,5.995,20053.0
2017-08-25,5.98,6.245,5.9,6.245,72871.0
2017-08-28,6.245,6.245,6.11,6.175,27125.0
2017-08-29,6.16,6.19,5.975,6.15,50336.0
2017-08-30,6.035,6.15,6.035,6.095,32509.0
2017-08-31,6.055,6.14,6.03,6.05,42194.0
2017-09-01,6.035,6.19,5.995,6.165,45852.0
2017-09-05,6.115,6.19,6.015,6.115,56061.0
2017-09-06,6.11,6.225,6.11,6.18,39672.0
2017-09-07,6.13,6.28,6.05,6.15,66437.0
2017-09-08,6.125,6.185,6.11,6.115,25798.0
2017-09-11,6.14,6.2,6.11,6.17,21099.0
2017-09-12,6.185,6.265,6.16,6.225,23248.0
2017-09-13,6.245,6.515,6.22,6.5,141111.0
2017-09-14,6.44,6.515,6.43,6.48,45249.0
2017-09-15,6.47,6.575,6.375,6.54,49464.0
2017-09-18,6.48,6.64,6.48,6.615,68264.0
2017-09-19,6.62,6.635,6.505,6.61,35867.0
2017-09-20,6.615,6.64,6.58,6.64,38494.0
2017-09-21,6.54,6.745,6.54,6.63,114117.0
2017-09-22,6.61,6.685,6.575,6.65,49651.0
2017-09-25,6.62,6.695,6.61,6.675,44363.0
2017-09-26,6.64,6.885,6.64,6.745,190830.0
2017-09-27,6.715,6.915,6.715,6.855,127207.0
2017-09-28,6.785,6.85,6.655,6.815,39395.0
2017-09-29,6.76,6.835,6.76,6.8,73858.0
2017-10-02,6.83,6.86,6.78,6.855,59500.0
2017-10-03,6.835,6.86,6.73,6.75,86194.0
2017-10-04,6.73,6.73,6.57,6.61,33885.0
2017-10-05,6.63,6.69,6.52,6.6,35177.0
2017-10-06,6.61,6.655,6.57,6.63,28069.0
2017-10-10,6.645,6.775,6.6,6.73,47060.0
2017-10-11,6.705,6.705,6.6,6.67,21712.0
2017-10-12,6.61,6.69,6.58,6.65,26121.0
2017-10-13,6.6,6.645,6.56,6.615,49429.0
2017-10-16,6.61,6.61,6.465,6.525,77418.0
2017-10-17,6.535,6.54,6.495,6.525,18837.0
2017-10-18,6.54,6.6,6.52,6.6,27758.0
2017-10-19,6.58,6.655,6.555,6.635,17301.0
2017-10-20,6.665,6.7,6.645,6.685,21933.0
2017-10-23,6.615,6.7,6.6,6.655,34962.0
2017-10-24,6.665,6.665,6.545,6.6,20674.0
2017-10-25,6.555,6.595,6.48,6.515,53897.0
2017-10-26,6.56,6.795,6.54,6.685,65671.0
2017-10-27,6.685,6.685,6.535,6.615,44489.0
2017-10-30,6.585,6.685,6.585,6.67,23340.0
2017-10-31,6.64,6.72,6.615,6.705,45079.0
2017-11-01,6.7,6.805,6.625,6.715,163931.0
2017-11-02,6.715,6.715,6.615,6.665,18987.0
2017-11-03,6.65,6.68,6.535,6.65,55873.0
2017-11-06,6.68,6.685,6.595,6.65,95144.0
2017-11-07,6.615,6.64,6.555,6.595,12049.0
2017-11-08,6.555,6.625,6.46,6.58,47401.0
2017-11-09,6.615,6.72,6.615,6.68,49221.0
2017-11-10,6.66,6.795,6.65,6.75,58562.0
2017-11-13,6.725,6.81,6.68,6.705,27313.0
2017-11-14,6.63,6.75,6.63,6.725,23845.0
2017-11-15,6.63,6.76,6.615,6.68,22207.0
2017-11-16,6.72,6.81,6.625,6.76,29639.0
2017-11-17,6.81,6.855,6.65,6.775,36547.0
2017-11-20,6.72,6.845,6.715,6.79,42438.0
2017-11-21,6.815,6.845,6.685,6.74,64096.0
2017-11-22,6.72,6.78,6.67,6.705,27650.0
2017-11-23,6.695,6.755,6.685,6.735,9311.0
2017-11-24,6.725,6.77,6.685,6.7,29498.0
2017-11-27,6.55,6.76,6.55,6.625,17500.0
2017-11-28,6.605,6.695,6.605,6.665,76608.0
2017-11-29,6.68,6.715,6.635,6.645,13845.0
2017-11-30,6.645,6.83,6.645,6.83,57892.0
2017-12-01,6.82,6.875,6.73,6.84,33923.0
2017-12-04,6.735,6.82,6.71,6.745,23007.0
2017-12-05,6.755,6.79,6.7,6.79,45288.0
2017-12-06,6.695,6.845,6.695,6.825,72415.0
2017-12-07,6.75,7.08,6.75,7.075,189347.0
2017-12-08,7.065,7.155,7.01,7.12,63145.0
2017-12-11,7.12,7.135,6.94,6.985,81437.0
2017-12-12,6.975,7.005,6.79,6.86,85761.0
2017-12-13,6.84,6.97,6.77,6.8,79288.0
2017-12-14,6.8,6.9,6.75,6.765,28583.0
2017-12-15,6.79,6.84,6.745,6.745,43545.0
2017-12-18,6.79,6.82,6.535,6.71,304203.0
2017-12-19,6.635,6.91,6.635,6.9,48811.0
2017-12-20,6.88,6.92,6.785,6.885,56711.0
2017-12-21,6.88,6.9,6.825,6.855,77319.0
2017-12-22,6.8,6.88,6.79,6.875,25356.0
2017-12-27,6.74,6.895,6.74,6.86,17206.0
2017-12-28,6.87,6.935,6.87,6.915,30904.0
2017-12-29,6.905,7.005,6.87,7.0,52906.0
2018-01-02,6.85,7.005,6.84,6.87,37227.0
2018-01-03,6.815,6.875,6.78,6.825,43679.0
2018-01-04,6.77,6.905,6.765,6.855,49098.0
2018-01-05,6.785,6.835,6.76,6.77,76183.0
2018-01-08,6.71,6.8,6.71,6.745,239732.0
2018-01-09,6.635,6.935,6.635,6.88,67660.0
2018-01-10,6.88,6.995,6.825,6.825,178374.0
2018-01-11,6.735,6.825,6.715,6.75,44572.0
2018-01-12,6.76,6.825,6.745,6.745,21645.0
2018-01-15,6.765,6.8,6.73,6.765,69880.0
2018-01-16,6.825,6.825,6.735,6.765,43114.0
2018-01-17,6.745,6.88,6.73,6.855,34639.0
2018-01-18,6.825,6.895,6.8,6.82,19256.0
2018-01-19,6.8,6.87,6.725,6.87,38092.0
2018-01-22,6.815,6.88,6.805,6.87,28686.0
2018-01-23,6.8,6.88,6.78,6.82,20564.0
2018-01-24,6.815,6.855,6.77,6.805,27056.0
2018-01-25,6.78,6.815,6.71,6.71,59881.0
2018-01-26,6.71,6.765,6.705,6.725,32474.0
2018-01-29,6.745,6.745,6.58,6.6,55258.0
2018-01-30,6.595,6.595,6.415,6.44,36145.0
2018-01-31,6.46,6.525,6.45,6.47,15888.0
2018-02-01,6.495,6.495,6.31,6.365,41454.0
2018-02-02,6.31,6.31,6.205,6.235,32327.0
2018-02-05,6.1,6.215,6.095,6.16,60335.0
2018-02-06,6.06,6.2,6.06,6.19,25091.0
2018-02-07,6.31,6.72,6.27,6.405,85286.0
2018-02-08,6.405,6.52,6.235,6.25,37777.0
2018-02-09,6.28,6.28,6.06,6.115,48918.0
2018-02-12,6.115,6.215,6.09,6.165,29898.0
2018-02-13,6.145,6.42,6.11,6.34,77424.0
2018-02-14,6.415,6.56,6.095,6.53,75162.0
2018-02-15,6.53,6.65,6.435,6.525,23725.0
2018-02-16,6.43,6.53,6.38,6.435,17011.0
2018-02-20,6.27,6.405,6.27,6.35,25441.0
2018-02-21,6.35,6.43,6.275,6.305,15259.0
2018-02-22,6.43,6.43,6.235,6.24,17192.0
2018-02-23,6.315,6.315,6.215,6.24,189313.0
2018-02-26,6.19,6.385,6.19,6.27,26195.0
2018-02-27,6.285,6.36,6.23,6.265,495909.0
2018-02-28,6.255,6.47,6.165,6.175,25247.0
2018-03-01,6.215,6.255,6.035,6.115,34940.0
2018-03-02,6.07,6.175,6.035,6.105,40005.0
2018-03-05,6.07,6.25,6.025,6.075,14414.0
2018-03-06,5.99,6.09,5.93,5.955,36373.0
2018-03-07,5.955,6.09,5.875,6.075,162917.0
2018-03-08,6.075,6.32,6.04,6.14,43185.0
2018-03-09,6.075,6.125,5.91,6.11,250428.0
2018-03-12,5.925,6.13,5.915,6.035,44562.0
2018-03-13,6.035,6.235,5.98,6.195,67708.0
2018-03-14,6.215,6.34,6.095,6.105,78379.0
2018-03-15,6.11,6.125,5.965,6.015,34515.0
2018-03-16,5.98,6.115,5.91,5.91,56941.0
2018-03-19,5.925,6.115,5.925,6.025,41839.0
2018-03-20,6.08,6.2,5.97,6.005,21108.0
2018-03-21,5.97,6.16,5.97,6.035,33034.0
2018-03-22,5.99,6.08,5.93,5.95,28824.0
2018-03-23,5.98,6.005,5.975,5.985,42681.0
2018-03-26,5.98,6.015,5.765,5.79,148192.0
2018-03-27,5.8,5.84,5.7,5.705,138361.0
2018-03-28,5.7,5.76,5.595,5.645,67071.0
2018-03-29,5.605,5.965,5.595,5.965,367462.0
2018-04-02,5.94,6.19,5.93,6.045,140384.0
2018-04-03,6.045,6.045,5.93,5.94,34805.0
2018-04-04,5.93,6.0,5.76,5.945,25745.0
2018-04-05,5.955,6.045,5.895,5.975,14008.0
2018-04-06,5.955,6.115,5.94,6.115,47138.0
2018-04-09,6.13,6.16,5.875,5.925,30839.0
2018-04-10,5.945,5.945,5.85,5.905,18274.0
2018-04-11,5.89,6.03,5.835,6.0,68520.0
2018-04-12,5.965,6.13,5.965,6.07,23945.0
2018-04-13,6.1,6.12,6.03,6.05,23220.0
2018-04-16,6.015,6.05,5.895,5.895,22644.0
2018-04-17,5.92,5.995,5.905,5.93,20399.0
2018-04-18,5.965,6.105,5.905,6.035,97919.0
2018-04-19,6.045,6.12,6.015,6.03,19817.0
2018-04-20,6.03,6.05,5.965,6.035,11705.0
2018-04-23,6.045,6.05,5.955,5.965,26042.0
2018-04-24,5.965,6.015,5.875,5.925,17890.0
2018-04-25,5.92,5.945,5.86,5.875,14328.0
2018-04-26,5.87,5.905,5.735,5.815,33854.0
2018-04-27,5.85,5.9,5.75,5.885,40875.0
2018-04-30,5.89,6.115,5.865,6.08,30860.0
2018-05-01,5.985,6.06,5.97,5.985,13910.0
2018-05-02,5.975,6.025,5.92,5.92,12173.0
2018-05-03,5.835,5.92,5.83,5.9,28606.0
2018-05-04,5.905,6.08,5.885,6.06,34691.0
2018-05-07,6.06,6.165,6.03,6.145,79542.0
2018-05-08,6.16,6.195,5.97,5.99,22441.0
2018-05-09,5.78,5.785,5.66,5.725,159143.0
2018-05-10,5.71,5.76,5.59,5.71,347131.0
2018-05-11,5.69,5.69,5.605,5.62,30877.0
2018-05-14,5.62,5.62,5.435,5.435,73103.0
2018-05-15,5.425,5.425,5.13,5.255,927320.0
2018-05-16,5.27,5.365,5.25,5.34,756619.0
2018-05-17,5.31,5.345,5.255,5.27,216813.0
2018-05-18,5.355,5.355,5.25,5.275,56728.0
2018-05-22,5.26,5.305,5.145,5.155,93350.0
2018-05-23,5.145,5.27,5.145,5.25,68368.0
2018-05-24,5.275,5.275,5.01,5.045,314605.0
2018-05-25,5.04,5.215,5.03,5.1,285938.0
2018-05-28,5.1,5.165,5.05,5.11,60243.0
2018-05-29,5.145,5.145,5.07,5.11,79977.0
2018-05-30,5.14,5.35,5.13,5.25,198987.0
2018-05-31,5.355,5.355,5.065,5.125,244276.0
2018-06-01,5.13,5.33,5.13,5.285,106783.0
2018-06-04,5.245,5.28,5.245,5.27,4200.0
2018-06-05,5.21,5.335,5.2,5.3,106153.0
2018-06-06,5.28,5.42,5.28,5.41,80877.0
2018-06-07,5.365,5.565,5.365,5.41,61166.0
2018-06-08,5.41,5.625,5.385,5.6,178598.0
2018-06-11,5.625,5.625,5.335,5.39,84496.0
2018-06-12,5.33,5.615,5.32,5.6,197446.0
2018-06-13,5.59,5.695,5.495,5.525,83056.0
2018-06-14,5.565,5.685,5.525,5.56,64371.0
2018-06-15,5.56,5.565,5.375,5.4,55722.0
2018-06-18,5.405,5.56,5.33,5.385,43864.0
2018-06-19,5.34,5.555,5.315,5.51,96999.0
2018-06-20,5.54,5.575,5.49,5.54,144053.0
2018-06-21,5.54,5.54,5.305,5.33,153394.0
2018-06-22,5.34,5.365,5.16,5.175,109100.0
2018-06-25,5.265,5.265,5.125,5.21,481607.0
2018-06-26,5.2,5.22,5.14,5.165,41212.0
2018-06-27,5.165,5.18,5.055,5.13,404754.0
2018-06-28,5.12,5.16,5.02,5.06,60052.0
2018-06-29,5.12,5.18,5.045,5.13,67470.0
2018-07-03,5.125,5.3,5.11,5.24,97063.0
2018-07-04,5.24,5.25,5.13,5.16,34295.0
2018-07-05,5.125,5.245,5.125,5.14,60590.0
2018-07-06,5.13,5.18,5.105,5.155,91507.0
2018-07-09,5.18,5.225,5.075,5.085,43186.0
2018-07-10,5.105,5.14,5.06,5.105,62067.0
2018-07-11,5.085,5.125,5.075,5.12,66851.0
2018-07-12,5.14,5.145,5.085,5.12,27611.0
2018-07-13,5.105,5.265,5.06,5.23,84330.0
2018-07-16,5.265,5.28,5.18,5.23,83890.0
2018-07-17,5.215,5.275,5.215,5.265,39340.0
2018-07-18,5.265,5.36,5.25,5.325,38245.0
2018-07-19,5.325,5.36,5.295,5.33,32427.0
2018-07-20,5.335,5.385,5.325,5.365,33185.0
2018-07-23,5.345,5.4,5.3,5.395,29467.0
2018-07-24,5.395,5.435,5.375,5.41,41466.0
2018-07-25,5.395,5.445,5.38,5.41,48806.0
2018-07-26,5.375,5.535,5.375,5.485,45618.0
2018-07-27,5.49,5.57,5.48,5.57,30092.0
2018-07-30,5.57,5.6,5.43,5.46,46304.0
2018-07-31,5.48,5.55,5.48,5.515,36296.0
2018-08-01,5.515,5.645,5.515,5.595,46393.0
2018-08-02,5.57,5.61,5.485,5.61,25428.0
2018-08-03,5.61,5.62,5.565,5.615,27304.0
2018-08-07,5.57,5.7,5.57,5.68,104068.0
2018-08-08,5.68,5.78,5.67,5.685,43844.0
2018-08-09,5.19,5.535,5.19,5.435,262676.0
2018-08-10,5.46,5.53,5.425,5.43,90848.0
2018-08-13,5.43,5.61,5.43,5.535,77670.0
2018-08-14,5.55,5.63,5.51,5.63,101669.0
2018-08-15,5.525,5.66,5.525,5.645,126426.0
2018-08-16,5.645,5.68,5.495,5.56,46305.0
2018-08-17,5.535,5.57,5.515,5.535,41044.0
2018-08-20,5.57,5.695,5.56,5.695,65433.0
2018-08-21,5.7,5.745,5.615,5.7,33264.0
2018-08-22,5.7,5.73,5.66,5.73,20955.0
2018-08-23,5.705,5.855,5.68,5.79,43709.0
2018-08-24,5.865,5.865,5.67,5.685,28289.0
2018-08-27,5.685,5.79,5.68,5.735,35087.0
2018-08-28,5.755,5.78,5.585,5.7,131469.0
2018-08-29,5.695,5.73,5.65,5.695,117959.0
2018-08-30,5.695,5.695,5.425,5.495,55243.0
2018-08-31,5.475,5.55,5.395,5.495,54438.0
2018-09-04,5.49,5.5,5.26,5.305,38845.0
2018-09-05,5.315,5.315,5.165,5.255,61697.0
2018-09-06,5.215,5.39,5.215,5.31,31139.0
2018-09-07,5.275,5.365,5.225,5.325,47277.0
2018-09-10,5.31,5.36,5.245,5.31,33381.0
2018-09-11,5.275,5.48,5.275,5.46,41192.0
2018-09-12,5.445,5.54,5.415,5.495,40243.0
2018-09-13,5.495,5.63,5.495,5.565,63052.0
2018-09-14,5.51,5.575,5.425,5.425,50660.0
2018-09-17,5.41,5.525,5.34,5.41,56780.0
2018-09-18,5.365,5.415,5.26,5.315,64155.0
2018-09-19,5.295,5.33,5.24,5.305,24858.0
2018-09-20,5.315,5.39,5.255,5.34,38150.0
2018-09-21,5.29,5.395,5.26,5.26,66753.0
2018-09-24,5.255,5.39,5.255,5.345,36867.0
2018-09-25,5.345,5.44,5.29,5.415,21600.0
2018-09-26,5.425,5.63,5.4,5.59,73002.0
2018-09-27,5.705,5.76,5.575,5.59,143135.0
2018-09-28,5.595,5.79,5.595,5.645,54057.0
2018-10-01,5.805,5.955,5.795,5.835,73173.0
2018-10-02,5.885,5.985,5.84,5.855,101420.0
2018-10-03,5.82,5.985,5.77,5.955,82988.0
2018-10-04,5.97,5.97,5.82,5.84,25100.0
2018-10-05,5.825,5.84,5.61,5.805,83629.0
2018-10-09,5.84,5.87,5.66,5.76,62825.0
2018-10-10,5.745,5.745,5.405,5.44,124652.0
2018-10-11,5.24,5.525,5.24,5.355,132382.0
2018-10-12,5.375,5.505,5.37,5.495,32922.0
2018-10-15,5.46,5.53,5.34,5.37,36430.0
2018-10-16,5.37,5.37,5.225,5.275,63824.0
2018-10-17,5.48,5.54,5.23,5.325,33562.0
2018-10-18,5.33,5.34,5.205,5.225,63408.0
2018-10-19,5.245,5.245,5.155,5.195,30815.0
2018-10-22,5.205,5.205,4.965,5.08,88451.0
2018-10-23,5.015,5.04,4.94,4.995,49717.0
2018-10-24,5.14,5.14,4.74,4.74,46926.0
2018-10-25,4.795,4.83,4.61,4.645,79980.0
2018-10-26,4.525,4.84,4.525,4.815,231486.0
2018-10-29,4.75,4.925,4.735,4.845,141421.0
2018-10-30,4.86,4.955,4.745,4.845,74868.0
2018-10-31,4.84,4.96,4.745,4.895,170386.0
2018-11-01,4.91,4.95,4.795,4.92,48387.0
2018-11-02,4.975,4.975,4.665,4.695,90654.0
2018-11-05,4.71,4.71,4.53,4.595,58760.0
2018-11-06,4.615,4.64,4.58,4.615,151826.0
2018-11-07,4.58,4.64,4.565,4.595,77918.0
2018-11-08,4.695,5.2,4.695,5.065,286277.0
2018-11-09,5.05,5.055,4.855,4.885,65329.0
2018-11-12,4.855,5.005,4.855,4.91,62131.0
2018-11-13,4.885,4.94,4.84,4.84,37970.0
2018-11-14,4.885,4.955,4.805,4.89,92750.0
2018-11-15,4.875,5.0,4.745,4.94,58590.0
2018-11-16,5.0,5.19,4.955,5.065,89283.0
2018-11-19,5.065,5.14,4.97,5.075,50653.0
2018-11-20,5.165,5.165,4.925,4.955,50678.0
2018-11-21,4.99,5.115,4.95,4.97,52999.0
2018-11-22,4.99,5.025,4.905,4.925,16286.0
2018-11-23,4.95,4.95,4.82,4.875,45586.0
2018-11-26,4.91,4.955,4.84,4.905,24627.0
2018-11-27,4.89,4.89,4.66,4.725,75980.0
2018-11-28,4.805,5.005,4.66,4.795,115319.0
2018-11-29,4.62,4.82,4.62,4.69,76912.0
2018-11-30,4.645,4.87,4.645,4.84,39975.0
2018-12-03,4.895,4.945,4.775,4.82,65545.0
2018-12-04,4.815,4.865,4.59,4.595,147071.0
2018-12-05,4.555,4.705,4.51,4.605,102177.0
2018-12-06,4.625,4.645,4.51,4.64,113784.0
2018-12-07,4.655,4.69,4.515,4.54,25601.0
2018-12-10,4.605,4.61,4.49,4.49,119294.0
2018-12-11,4.53,4.56,4.37,4.415,52138.0
2018-12-12,4.475,4.515,4.35,4.365,52260.0
2018-12-13,4.385,4.475,4.255,4.305,73233.0
2018-12-14,4.305,4.32,4.04,4.135,119862.0
2018-12-17,4.23,4.435,3.97,4.025,147892.0
2018-12-18,4.07,4.32,4.06,4.165,114153.0
2018-12-19,4.155,4.335,4.055,4.135,92437.0
2018-12-20,3.995,4.045,3.9,3.94,91280.0
2018-12-21,4.025,4.025,3.705,3.795,131176.0
2018-12-24,3.845,3.88,3.695,3.8,81117.0
2018-12-27,3.735,3.96,3.72,3.865,68718.0
2018-12-28,3.975,4.255,3.92,4.21,79034.0
2018-12-31,4.08,4.45,4.08,4.445,71925.0
2019-01-02,4.4,4.47,4.27,4.34,62851.0
2019-01-03,4.285,4.31,4.135,4.16,35321.0
2019-01-04,4.205,4.205,4.13,4.135,35680.0
2019-01-07,4.165,4.23,4.08,4.165,169139.0
2019-01-08,4.35,4.365,4.15,4.29,47713.0
2019-01-09,4.31,4.495,4.255,4.485,49226.0
2019-01-10,4.385,4.87,4.385,4.82,133044.0
2019-01-11,4.645,4.995,4.61,4.88,119017.0
2019-01-14,4.77,4.95,4.77,4.79,39200.0
2019-01-15,4.805,4.84,4.71,4.785,22385.0
2019-01-16,4.79,4.87,4.75,4.835,17390.0
2019-01-17,4.82,4.88,4.685,4.695,31254.0
2019-01-18,4.72,4.725,4.545,4.645,51111.0
2019-01-21,4.82,4.82,4.61,4.695,56886.0
2019-01-22,4.64,4.765,4.64,4.675,30359.0
2019-01-23,4.64,4.775,4.59,4.605,139099.0
2019-01-24,4.64,4.685,4.43,4.58,116884.0
2019-01-25,4.595,4.755,4.56,4.695,28865.0
2019-01-28,4.63,4.72,4.605,4.605,44685.0
2019-01-29,4.595,4.685,4.565,4.63,26871.0
2019-01-30,4.61,4.665,4.61,4.635,18151.0
2019-01-31,4.655,4.705,4.61,4.655,14242.0
2019-02-01,4.675,4.75,4.665,4.685,16623.0
2019-02-04,4.76,4.78,4.605,4.735,58014.0
2019-02-05,4.745,4.84,4.705,4.815,38775.0
2019-02-06,4.8,4.83,4.715,4.8,22933.0
2019-02-07,4.735,4.77,4.635,4.685,33379.0
2019-02-08,4.655,4.7,4.605,4.62,19410.0
2019-02-11,4.62,4.83,4.62,4.81,87933.0
2019-02-12,4.825,4.955,4.81,4.89,56327.0
2019-02-13,4.895,4.935,4.75,4.8,47470.0
2019-02-14,4.815,4.905,4.675,4.705,39091.0
2019-02-15,4.72,4.785,4.69,4.705,32081.0
2019-02-19,4.76,4.86,4.76,4.83,44676.0
2019-02-20,4.81,4.94,4.81,4.935,34591.0
2019-02-21,4.865,4.955,4.785,4.825,45601.0
2019-02-22,4.84,4.895,4.84,4.89,30571.0
2019-02-25,4.925,4.935,4.865,4.89,30897.0
2019-02-26,4.935,4.97,4.905,4.94,60762.0
2019-02-27,4.94,4.985,4.93,4.93,34660.0
2019-02-28,4.97,4.97,4.93,4.935,30209.0
2019-03-01,4.93,4.985,4.92,4.985,38712.0
2019-03-04,4.985,5.22,4.97,5.105,65354.0
2019-03-05,5.12,5.175,5.065,5.105,70475.0
2019-03-06,5.095,5.205,4.985,4.995,33982.0
2019-03-07,5.015,5.075,4.98,4.995,21864.0
2019-03-08,4.995,4.995,4.86,4.86,49212.0
2019-03-11,4.86,5.095,4.86,5.075,58525.0
2019-03-12,5.0,5.06,4.995,5.04,24993.0
2019-03-13,5.295,5.425,5.19,5.2,186961.0
2019-03-14,5.215,5.52,5.215,5.5,113142.0
2019-03-15,5.48,5.605,5.42,5.515,132576.0
2019-03-18,5.545,5.575,5.48,5.53,84312.0
2019-03-19,5.545,5.605,5.48,5.575,85833.0
2019-03-20,5.51,5.58,5.435,5.48,44631.0
2019-03-21,5.48,5.745,5.44,5.685,111499.0
2019-03-22,5.72,5.735,5.51,5.515,90110.0
2019-03-25,5.515,5.62,5.47,5.52,106219.0
2019-03-26,5.55,5.655,5.52,5.58,26361.0
2019-03-27,5.58,5.87,5.56,5.735,158141.0
2019-03-28,5.78,5.9,5.76,5.775,56950.0
2019-03-29,5.82,5.84,5.745,5.81,45688.0
2019-04-01,5.62,5.79,5.555,5.735,66172.0
2019-04-02,5.735,5.79,5.715,5.73,47283.0
2019-04-03,5.775,5.79,5.72,5.765,35918.0
2019-04-04,5.7,5.79,5.68,5.79,78259.0
2019-04-05,5.73,5.79,5.73,5.79,61240.0
2019-04-08,5.75,5.9,5.745,5.89,37541.0
2019-04-09,5.875,6.025,5.875,5.995,124951.0
2019-04-10,6.045,6.045,5.95,5.975,33899.0
2019-04-11,5.9,5.905,5.805,5.81,33490.0
2019-04-12,5.79,5.825,5.78,5.78,31575.0
2019-04-15,5.82,5.865,5.79,5.795,26128.0
2019-04-16,5.805,5.855,5.79,5.825,18236.0
2019-04-17,5.825,5.865,5.82,5.84,18155.0
2019-04-18,5.81,5.865,5.79,5.865,47427.0
2019-04-22,5.78,5.865,5.765,5.78,13211.0
2019-04-23,5.72,5.825,5.72,5.765,62820.0
2019-04-24,5.73,5.875,5.73,5.84,20690.0
2019-04-25,5.73,5.82,5.73,5.81,13487.0
2019-04-26,5.825,5.915,5.745,5.915,144987.0
2019-04-29,5.925,5.955,5.84,5.895,60053.0
2019-04-30,5.785,5.9,5.785,5.865,29731.0
2019-05-01,5.865,5.865,5.715,5.74,33426.0
2019-05-02,5.71,5.755,5.665,5.725,37077.0
2019-05-03,5.65,5.725,5.585,5.665,32222.0
2019-05-06,5.555,5.675,5.555,5.59,31075.0
2019-05-07,5.555,5.555,5.285,5.325,61755.0
2019-05-08,5.07,5.07,4.385,4.47,468628.0
2019-05-09,4.445,4.63,4.295,4.575,286005.0
2019-05-10,4.67,4.67,4.39,4.4,243673.0
2019-05-13,4.37,4.43,4.23,4.285,124767.0
2019-05-14,4.445,4.445,4.14,4.14,93252.0
2019-05-15,4.175,4.175,4.03,4.08,113243.0
2019-05-16,4.08,4.205,4.08,4.14,99403.0
2019-05-17,4.2,4.31,4.185,4.285,75234.0
2019-05-21,4.285,4.315,4.235,4.3,67998.0
2019-05-22,4.345,4.345,4.22,4.235,67706.0
2019-05-23,4.23,4.255,4.125,4.14,142452.0
2019-05-24,4.11,4.11,4.005,4.045,115981.0
2019-05-27,4.08,4.185,4.0,4.185,64801.0
2019-05-28,4.205,4.205,4.125,4.145,38463.0
2019-05-29,4.085,4.16,4.085,4.14,50199.0
2019-05-30,4.225,4.265,4.155,4.225,85153.0
2019-05-31,4.23,4.265,4.165,4.195,50121.0
2019-06-03,4.245,4.245,4.06,4.11,78839.0
2019-06-04,4.17,4.225,4.035,4.08,54470.0
2019-06-05,4.125,4.195,4.105,4.165,79043.0
2019-06-06,4.18,4.28,4.17,4.26,51116.0
2019-06-07,4.265,4.31,4.26,4.275,36844.0
2019-06-10,4.275,4.31,4.15,4.215,106960.0
2019-06-11,4.35,4.425,4.265,4.31,247762.0
2019-06-12,4.31,4.325,4.225,4.275,77245.0
2019-06-13,4.305,4.44,4.26,4.26,57211.0
2019-06-14,4.29,4.29,4.17,4.23,44077.0
2019-06-17,4.255,4.31,4.24,4.275,54765.0
2019-06-18,4.32,4.34,4.29,4.305,63477.0
2019-06-19,4.385,4.385,4.265,4.28,47421.0
2019-06-20,4.28,4.34,4.26,4.295,52439.0
2019-06-21,4.295,4.295,4.185,4.245,199389.0
2019-06-24,4.185,4.275,4.18,4.265,87576.0
2019-06-25,4.305,4.32,4.24,4.245,54573.0
2019-06-26,4.23,4.27,4.155,4.2,57885.0
2019-06-27,4.155,4.245,4.155,4.23,22868.0
2019-06-28,4.18,4.27,4.17,4.23,17784.0
2019-07-02,4.23,4.285,4.195,4.26,21295.0
2019-07-03,4.26,4.305,4.26,4.29,44404.0
2019-07-04,4.33,4.335,4.255,4.27,12897.0
2019-07-05,4.285,4.3,4.255,4.255,19591.0
2019-07-08,4.23,4.275,4.2,4.24,26457.0
2019-07-09,4.23,4.245,4.17,4.18,19608.0
2019-07-10,4.185,4.185,4.135,4.155,39007.0
2019-07-11,4.245,4.245,4.075,4.12,39035.0
2019-07-12,4.165,4.165,4.065,4.11,142027.0
2019-07-15,4.095,4.125,4.05,4.075,22092.0
2019-07-16,4.065,4.15,4.05,4.065,40972.0
2019-07-17,4.165,4.165,4.04,4.065,37493.0
2019-07-18,4.185,4.185,4.0,4.11,37548.0
2019-07-19,4.04,4.185,4.04,4.12,61209.0
2019-07-22,4.12,4.15,4.075,4.12,68864.0
2019-07-23,4.09,4.135,4.08,4.09,50028.0
2019-07-24,4.065,4.12,4.04,4.065,83568.0
2019-07-25,4.12,4.12,4.05,4.075,22100.0
2019-07-26,4.095,4.12,4.06,4.11,14449.0
2019-07-29,4.12,4.15,4.105,4.11,17333.0
2019-07-30,4.12,4.145,4.09,4.135,18150.0
2019-07-31,4.145,4.145,4.085,4.09,13810.0
2019-08-01,4.105,4.115,3.98,3.995,51978.0
2019-08-02,4.03,4.03,3.92,3.94,35973.0
2019-08-06,4.01,4.04,3.83,3.925,73346.0
2019-08-07,4.105,4.105,3.85,3.865,43422.0
2019-08-08,3.875,3.925,3.805,3.92,29441.0
2019-08-09,3.94,4.09,3.875,4.06,30255.0
2019-08-12,4.105,4.105,3.865,3.885,39133.0
2019-08-13,3.88,3.92,3.86,3.875,40591.0
2019-08-14,3.86,3.935,3.76,3.835,246601.0
2019-08-15,3.8,3.92,3.675,3.895,144357.0
2019-08-16,3.935,3.995,3.805,3.805,85166.0
2019-08-19,3.86,3.91,3.805,3.86,43601.0
2019-08-20,3.86,3.955,3.845,3.95,34366.0
2019-08-21,4.0,4.18,4.0,4.105,62212.0
2019-08-22,4.07,4.12,4.03,4.07,23620.0
2019-08-23,4.045,4.09,4.025,4.045,40648.0
2019-08-26,4.01,4.135,3.88,3.965,61728.0
2019-08-27,3.89,4.01,3.89,3.92,126813.0
2019-08-28,3.94,3.955,3.88,3.955,26451.0
2019-08-29,3.895,4.125,3.89,4.085,42709.0
2019-08-30,4.065,4.17,4.065,4.095,97806.0
2019-09-03,4.185,4.185,4.005,4.095,90046.0
2019-09-04,4.13,4.21,4.01,4.07,29558.0
2019-09-05,4.065,4.275,4.065,4.255,84930.0
2019-09-06,4.195,4.33,4.195,4.285,62429.0
2019-09-09,4.245,4.33,4.23,4.315,60113.0
2019-09-10,4.315,4.52,4.285,4.405,108257.0
2019-09-11,4.345,4.495,4.345,4.42,65750.0
2019-09-12,4.435,4.435,4.3,4.32,35947.0
2019-09-13,4.335,4.475,4.305,4.445,63138.0
2019-09-16,4.51,4.55,4.35,4.52,81506.0
2019-09-17,4.55,4.585,4.475,4.51,62101.0
2019-09-18,4.565,4.58,4.475,4.51,112052.0
2019-09-19,4.475,4.52,4.475,4.495,65979.0
2019-09-20,4.45,4.49,4.4,4.45,49560.0
2019-09-23,4.4,4.495,4.36,4.415,77816.0
2019-09-24,4.43,4.52,4.36,4.36,113206.0
2019-09-25,4.365,4.475,4.365,4.405,26465.0
2019-09-26,4.445,4.445,4.345,4.36,38060.0
2019-09-27,4.34,4.345,4.265,4.3,28878.0
2019-09-30,4.345,4.385,4.285,4.33,44085.0
2019-10-01,4.355,4.385,4.31,4.31,152230.0
2019-10-02,4.3,4.36,4.27,4.31,89021.0
2019-10-03,4.31,4.345,4.31,4.31,27085.0
2019-10-04,4.31,4.39,4.31,4.355,61325.0
2019-10-07,4.44,4.46,4.36,4.425,122878.0
2019-10-08,4.425,4.455,4.415,4.425,24541.0
2019-10-09,4.46,4.57,4.425,4.475,127491.0
2019-10-10,4.47,4.57,4.445,4.52,22890.0
2019-10-11,4.53,4.575,4.485,4.535,43922.0
2019-10-15,4.53,4.73,4.53,4.69,95693.0
2019-10-16,4.73,4.805,4.565,4.575,116626.0
2019-10-17,4.59,4.69,4.53,4.615,31917.0
2019-10-18,4.675,4.675,4.575,4.615,39632.0
2019-10-21,4.615,4.73,4.6,4.695,32142.0
2019-10-22,4.705,4.84,4.685,4.795,93869.0
2019-10-23,4.805,4.805,4.765,4.79,89350.0
2019-10-24,4.75,4.85,4.73,4.81,75030.0
2019-10-25,4.805,4.91,4.79,4.805,41704.0
2019-10-28,4.805,4.805,4.69,4.695,36819.0
2019-10-29,4.68,4.72,4.65,4.71,17132.0
2019-10-30,4.67,4.715,4.6,4.66,52182.0
2019-10-31,4.64,4.72,4.6,4.715,40554.0
2019-11-01,4.785,4.805,4.675,4.775,49481.0
2019-11-04,4.745,4.86,4.745,4.805,17457.0
2019-11-05,4.79,4.82,4.675,4.69,36889.0
2019-11-06,4.89,4.975,4.815,4.89,70900.0
2019-11-07,4.915,5.25,4.905,5.245,199130.0
2019-11-08,5.195,5.23,5.115,5.215,75916.0
2019-11-11,5.145,5.235,5.145,5.205,68359.0
2019-11-12,5.16,5.19,4.915,4.92,59191.0
2019-11-13,4.92,5.15,4.87,5.115,35325.0
2019-11-14,5.135,5.205,5.065,5.13,59281.0
2019-11-15,5.075,5.195,5.06,5.115,27313.0
2019-11-18,5.115,5.175,4.965,5.0,43566.0
2019-11-19,5.05,5.105,4.935,5.05,38835.0
2019-11-20,5.035,5.115,4.945,5.035,35147.0
2019-11-21,5.045,5.135,5.02,5.075,49080.0
2019-11-22,5.065,5.1,5.0,5.065,38980.0
2019-11-25,5.145,5.145,5.005,5.02,56091.0
2019-11-26,5.02,5.12,4.985,5.115,19125.0
2019-11-27,5.05,5.175,5.05,5.13,33955.0
2019-11-28,5.06,5.19,5.06,5.13,21120.0
2019-11-29,5.13,5.2,5.13,5.14,37778.0
2019-12-02,5.06,5.14,5.06,5.13,10282.0
2019-12-03,5.125,5.125,5.04,5.09,31135.0
2019-12-04,5.09,5.115,5.005,5.03,43658.0
2019-12-05,5.02,5.075,5.005,5.02,48700.0
2019-12-06,5.015,5.1,5.005,5.075,26830.0
2019-12-09,5.055,5.115,5.055,5.075,26793.0
2019-12-10,5.055,5.155,5.055,5.075,31980.0
2019-12-11,5.1,5.155,5.06,5.105,40080.0
2019-12-12,5.09,5.14,5.07,5.125,19959.0
2019-12-13,5.09,5.145,5.07,5.09,26914.0
2019-12-16,5.085,5.145,5.055,5.13,39093.0
2019-12-17,5.115,5.2,5.09,5.155,26800.0
2019-12-18,5.125,5.145,5.09,5.115,65069.0
2019-12-19,5.125,5.16,5.04,5.125,39718.0
2019-12-20,5.085,5.215,5.085,5.2,30166.0
2019-12-23,5.16,5.255,5.16,5.255,68384.0
2019-12-24,5.29,5.56,5.19,5.53,72667.0
2019-12-27,5.53,5.58,5.3,5.36,102222.0
2019-12-30,5.42,5.535,5.34,5.48,31762.0
2019-12-31,5.4,5.535,5.4,5.535,22374.0
2020-01-02,5.435,5.525,5.435,5.45,27184.0
2020-01-03,5.425,5.485,5.395,5.42,50332.0
2020-01-06,5.395,5.485,5.355,5.4,48675.0
2020-01-07,5.48,5.555,5.41,5.52,49638.0
2020-01-08,5.535,5.565,5.44,5.45,19879.0
2020-01-09,5.485,5.51,5.435,5.485,30599.0
2020-01-10,5.455,5.55,5.455,5.485,22396.0
2020-01-13,5.485,5.65,5.455,5.61,69426.0
2020-01-14,5.65,5.65,5.325,5.395,65655.0
2020-01-15,5.495,5.495,5.38,5.41,16832.0
2020-01-16,5.47,5.495,5.23,5.44,77842.0
2020-01-17,5.48,5.58,5.45,5.495,50941.0
2020-01-20,5.465,5.525,5.465,5.52,20613.0
2020-01-21,5.48,5.525,5.42,5.485,29261.0
2020-01-22,5.455,5.535,5.45,5.48,25184.0
2020-01-23,5.45,5.485,5.425,5.44,18401.0
2020-01-24,5.42,5.425,5.355,5.37,21583.0
2020-01-27,5.085,5.35,5.03,5.2,101722.0
2020-01-28,5.125,5.295,5.125,5.265,32861.0
2020-01-29,5.265,5.265,5.2,5.23,22650.0
2020-01-30,5.21,5.21,5.095,5.135,32718.0
2020-01-31,5.085,5.15,5.07,5.07,22790.0
2020-02-03,5.29,5.29,5.04,5.07,29632.0
2020-02-04,5.1,5.21,5.065,5.21,33727.0
2020-02-05,5.265,5.31,5.085,5.115,45142.0
2020-02-06,5.065,5.17,5.0,5.0,65761.0
2020-02-07,5.0,5.11,4.975,5.025,28594.0
2020-02-10,5.045,5.135,5.03,5.055,13155.0
2020-02-11,5.03,5.205,5.03,5.045,25805.0
2020-02-12,5.04,5.14,5.03,5.135,49210.0
2020-02-13,5.07,5.155,5.045,5.1,16685.0
2020-02-14,5.11,5.305,5.11,5.295,31356.0
2020-02-18,5.21,5.325,5.155,5.185,44130.0
2020-02-19,5.15,5.25,5.135,5.235,31601.0
2020-02-20,5.18,5.325,5.18,5.255,25478.0
2020-02-21,5.255,5.31,5.095,5.195,23174.0
2020-02-24,5.135,5.14,5.01,5.095,32577.0
2020-02-25,5.11,5.115,4.86,4.875,80998.0
2020-02-26,5.065,5.245,4.86,4.89,82392.0
2020-02-27,4.825,4.88,4.455,4.705,56294.0
2020-02-28,4.66,4.665,4.33,4.58,36825.0
2020-03-02,4.65,4.65,4.51,4.61,31456.0
2020-03-03,4.79,4.79,4.455,4.48,96154.0
2020-03-04,4.52,4.525,4.425,4.45,36598.0
2020-03-05,4.535,4.535,4.36,4.38,26189.0
2020-03-06,4.33,4.355,4.215,4.26,61730.0
2020-03-09,3.375,4.095,3.375,3.875,66569.0
2020-03-10,4.36,4.36,3.715,3.985,63027.0
2020-03-11,3.915,4.105,3.815,4.035,168239.0
2020-03-12,3.97,4.025,3.675,3.915,134988.0
2020-03-13,3.965,4.925,3.965,4.26,127481.0
2020-03-16,3.68,4.025,3.635,3.815,104600.0
2020-03-17,3.815,4.0,3.695,3.855,79610.0
2020-03-18,3.91,4.025,3.52,3.785,84522.0
2020-03-19,3.715,3.91,3.635,3.855,59782.0
2020-03-20,3.965,4.09,3.69,3.83,124328.0
2020-03-23,3.76,3.845,3.4,3.495,130923.0
2020-03-24,3.695,3.84,3.47,3.675,36189.0
2020-03-25,3.675,3.83,3.52,3.635,125541.0
2020-03-26,3.675,3.815,3.595,3.68,43225.0
2020-03-27,3.665,3.665,3.47,3.51,61235.0
2020-03-30,3.545,3.55,3.47,3.495,32358.0
2020-03-31,3.565,3.725,3.465,3.59,88167.0
2020-04-01,3.495,3.53,3.215,3.27,98434.0
2020-04-02,3.305,3.38,3.15,3.315,108457.0
2020-04-03,3.29,3.4,3.12,3.195,75609.0
2020-04-06,3.3,3.385,3.19,3.37,45579.0
2020-04-07,3.47,3.7,3.47,3.505,44796.0
2020-04-08,3.64,3.695,3.37,3.645,26320.0
2020-04-09,3.655,3.86,3.565,3.85,107797.0
2020-04-13,3.875,4.085,3.75,4.0,75543.0
2020-04-14,4.01,4.415,3.88,4.16,72051.0
2020-04-15,4.04,4.1,3.915,3.915,180593.0
2020-04-16,4.1,4.18,3.86,4.07,42110.0
2020-04-17,4.095,4.125,3.92,3.975,72167.0
2020-04-20,3.845,4.12,3.785,4.01,26009.0
2020-04-21,3.97,3.975,3.82,3.835,55266.0
2020-04-22,3.92,3.955,3.645,3.715,67503.0
2020-04-23,3.795,3.89,3.615,3.66,74535.0
2020-04-24,3.74,3.75,3.62,3.7,47849.0
2020-04-27,3.75,3.935,3.71,3.89,47603.0
2020-04-28,4.0,4.01,3.875,3.96,22668.0
2020-04-29,4.04,4.2,4.0,4.185,95601.0
2020-04-30,4.25,4.36,3.985,4.105,41071.0
2020-05-01,4.095,4.095,3.82,3.93,45870.0
2020-05-04,3.86,3.985,3.86,3.93,19048.0
2020-05-05,3.985,4.08,3.965,3.97,25830.0
2020-05-06,3.97,4.035,3.89,4.035,8477.0
2020-05-07,4.08,4.12,4.035,4.04,41671.0
2020-05-08,4.02,4.08,4.0,4.035,28750.0
2020-05-11,4.05,4.13,4.025,4.13,20123.0
2020-05-12,4.16,4.225,4.115,4.145,18473.0
2020-05-13,4.16,4.2,4.02,4.08,84772.0
2020-05-14,4.075,4.21,4.01,4.21,83265.0
2020-05-15,4.39,4.39,4.155,4.17,56495.0
2020-05-19,4.28,4.31,4.2,4.295,44745.0
2020-05-20,4.36,4.47,4.335,4.4,66499.0
2020-05-21,4.44,4.605,4.405,4.55,110682.0
2020-05-22,4.48,4.675,4.36,4.66,73509.0
2020-05-25,4.675,4.78,4.615,4.63,23965.0
2020-05-26,4.71,4.71,4.63,4.69,40438.0
2020-05-27,4.715,4.715,4.54,4.66,10742.0
2020-05-28,4.735,4.735,4.55,4.6,35980.0
2020-05-29,4.615,4.66,4.445,4.535,25283.0
2020-06-01,4.545,4.695,4.545,4.58,42829.0
2020-06-02,4.78,5.06,4.78,4.98,151801.0
2020-06-03,4.98,5.37,4.955,5.18,158575.0
2020-06-04,5.13,5.23,5.075,5.125,40913.0
2020-06-05,5.205,5.205,5.045,5.085,61593.0
2020-06-08,5.07,5.17,4.915,5.075,55227.0
2020-06-09,5.06,5.085,4.975,5.045,30900.0
2020-06-10,5.06,5.06,4.895,5.045,49058.0
2020-06-11,4.87,4.98,4.68,4.76,74026.0
2020-06-12,5.015,5.015,4.74,4.9,33883.0
2020-06-15,4.75,4.94,4.75,4.94,22851.0
2020-06-16,5.02,5.06,4.83,4.86,65178.0
2020-06-17,4.86,4.99,4.78,4.875,33823.0
2020-06-18,4.965,4.98,4.885,4.98,28131.0
2020-06-19,4.98,5.18,4.98,5.18,92614.0
2020-06-22,5.075,5.18,4.99,5.085,51475.0
2020-06-23,5.165,5.22,5.03,5.045,42285.0
2020-06-24,4.91,4.95,4.78,4.935,50287.0
2020-06-25,4.855,4.925,4.835,4.86,37630.0
2020-06-26,4.83,4.86,4.74,4.805,25478.0
2020-06-29,4.935,4.935,4.72,4.745,27824.0
2020-06-30,4.79,4.8,4.735,4.765,14255.0
2020-07-02,4.775,4.95,4.745,4.83,37484.0
2020-07-03,4.89,5.03,4.815,4.88,37190.0
2020-07-06,5.15,5.15,4.85,4.93,40168.0
2020-07-07,4.89,4.975,4.87,4.93,24798.0
2020-07-08,4.96,5.0,4.89,4.93,19583.0
2020-07-09,4.945,5.0,4.8,4.81,23718.0
2020-07-10,4.815,4.93,4.765,4.815,35782.0
2020-07-13,4.785,4.91,4.76,4.855,14013.0
2020-07-14,4.88,4.92,4.85,4.91,30877.0
2020-07-15,4.95,5.04,4.945,5.025,29825.0
2020-07-16,5.015,5.12,4.99,5.11,46262.0
2020-07-17,5.11,5.36,5.09,5.28,52520.0
2020-07-20,5.23,5.41,5.23,5.4,84644.0
2020-07-21,5.4,5.465,5.345,5.425,36239.0
2020-07-22,5.37,5.465,5.27,5.27,39582.0
2020-07-23,5.27,5.37,5.145,5.2,25497.0
2020-07-24,5.27,5.27,5.13,5.15,21210.0
2020-07-27,5.175,5.33,5.13,5.16,39696.0
2020-07-28,5.17,5.25,5.17,5.24,21350.0
2020-07-29,5.295,5.41,5.27,5.35,87408.0
2020-07-30,5.385,5.45,5.275,5.38,88361.0
2020-07-31,5.395,5.595,5.395,5.525,76928.0
2020-08-04,5.605,5.675,5.55,5.595,69328.0
2020-08-05,5.53,5.675,5.53,5.615,53464.0
2020-08-06,5.59,5.595,5.475,5.525,43248.0
2020-08-07,5.5,5.59,5.445,5.45,75976.0
2020-08-10,5.46,5.605,5.37,5.385,49827.0
2020-08-11,5.37,5.435,5.28,5.305,79265.0
2020-08-12,5.715,5.735,5.355,5.515,182614.0
2020-08-13,5.59,5.595,5.465,5.475,75861.0
2020-08-14,5.435,5.515,5.37,5.37,63554.0
2020-08-17,5.385,5.54,5.38,5.395,40066.0
2020-08-18,5.37,5.46,5.37,5.395,45194.0
2020-08-19,5.33,5.425,5.33,5.355,38808.0
2020-08-20,5.37,5.41,5.33,5.395,36399.0
2020-08-21,5.405,5.555,5.36,5.485,146765.0
2020-08-24,5.505,5.57,5.42,5.49,103107.0
2020-08-25,5.465,5.555,5.355,5.385,31396.0
2020-08-26,5.42,5.46,5.34,5.41,50405.0
2020-08-27,5.42,5.635,5.41,5.555,83807.0
2020-08-28,5.6,5.6,5.495,5.575,52756.0
2020-08-31,5.55,5.58,5.435,5.525,42912.0
2020-09-01,5.525,5.58,5.455,5.485,46544.0
2020-09-02,5.51,5.54,5.47,5.5,20739.0
2020-09-03,5.495,5.525,5.34,5.405,49001.0
2020-09-04,5.405,5.41,5.235,5.25,62163.0
2020-09-08,5.21,5.26,5.185,5.24,39283.0
2020-09-09,5.285,5.395,5.26,5.38,49096.0
2020-09-10,5.325,5.445,5.325,5.42,37165.0
2020-09-11,5.42,5.515,5.37,5.41,95329.0
2020-09-14,5.475,5.475,5.34,5.38,77334.0
2020-09-15,5.38,5.495,5.34,5.445,126651.0
2020-09-16,5.445,5.46,5.355,5.365,41661.0
2020-09-17,5.37,5.395,5.3,5.315,50149.0
2020-09-18,5.315,5.34,5.22,5.315,47452.0
2020-09-21,5.275,5.34,5.025,5.05,85380.0
2020-09-22,5.055,5.105,4.975,5.01,19612.0
2020-09-23,5.015,5.015,4.84,4.84,34393.0
2020-09-24,4.82,4.92,4.79,4.9,29009.0
2020-09-25,4.945,5.05,4.895,4.95,54677.0
2020-09-28,4.935,5.185,4.935,5.07,84404.0
2020-09-29,5.17,5.22,5.06,5.18,65776.0
2020-09-30,5.22,5.245,5.18,5.23,33421.0
2020-10-01,5.255,5.325,5.18,5.23,100055.0
2020-10-02,5.205,5.3,5.15,5.27,76298.0
2020-10-05,5.285,5.285,5.205,5.235,39840.0
2020-10-06,5.245,5.31,5.205,5.235,31916.0
2020-10-07,5.285,5.285,5.14,5.22,46590.0
2020-10-08,5.27,5.385,5.22,5.3,225424.0
2020-10-09,5.285,5.4,5.27,5.36,204976.0
2020-10-13,5.4,5.61,5.365,5.49,116283.0
2020-10-14,5.48,5.56,5.44,5.48,72892.0
2020-10-15,5.375,5.52,5.375,5.48,33650.0
2020-10-16,5.515,5.685,5.385,5.475,136387.0
2020-10-19,5.49,5.585,5.45,5.49,43159.0
2020-10-20,5.455,5.57,5.45,5.56,31089.0
2020-10-21,5.58,5.595,5.44,5.455,45536.0
2020-10-22,5.43,5.545,5.365,5.39,50206.0
2020-10-23,5.35,5.45,5.32,5.365,33764.0
2020-10-26,5.415,5.415,5.215,5.215,44001.0
2020-10-27,5.23,5.285,5.22,5.22,35325.0
2020-10-28,5.205,5.35,5.015,5.09,74521.0
2020-10-29,5.125,5.23,5.025,5.185,70466.0
2020-10-30,5.175,5.34,5.115,5.215,70687.0
2020-11-02,5.265,5.27,5.11,5.165,40347.0
2020-11-03,5.315,5.315,5.205,5.225,28165.0
2020-11-04,5.24,5.28,5.165,5.185,24949.0
2020-11-05,5.265,5.27,5.225,5.255,35445.0
2020-11-06,5.255,5.355,5.165,5.185,45579.0
2020-11-09,5.25,5.38,5.205,5.255,43244.0
2020-11-10,5.315,5.38,5.255,5.295,100980.0
2020-11-11,5.405,5.655,5.405,5.535,194491.0
2020-11-12,5.54,5.55,5.355,5.385,130984.0
2020-11-13,5.51,5.535,5.395,5.5,87003.0
2020-11-16,5.52,5.655,5.445,5.61,164189.0
2020-11-17,5.655,5.655,5.46,5.525,126023.0
2020-11-18,5.52,5.535,5.435,5.535,95260.0
2020-11-19,5.565,5.675,5.435,5.65,236344.0
2020-11-20,5.655,5.675,5.52,5.615,114926.0
2020-11-23,5.61,5.945,5.61,5.935,300588.0
2020-11-24,6.01,6.025,5.895,5.975,133941.0
2020-11-25,5.985,6.015,5.925,5.99,118818.0
2020-11-26,5.96,6.025,5.925,6.025,84410.0
2020-11-27,6.07,6.14,5.945,6.075,114291.0
2020-11-30,5.975,6.05,5.91,5.935,91898.0
2020-12-01,5.975,6.035,5.895,5.935,127003.0
2020-12-02,5.935,5.955,5.885,5.885,112324.0
2020-12-03,5.935,6.01,5.895,5.905,83774.0
2020-12-04,6.0,6.02,5.92,6.01,122580.0
2020-12-07,6.01,6.035,5.91,5.995,80523.0
2020-12-08,6.01,6.085,5.945,6.025,110969.0
2020-12-09,6.075,6.28,6.045,6.25,167623.0
2020-12-10,6.275,6.48,6.25,6.47,104072.0
2020-12-11,6.46,6.65,6.445,6.625,155329.0
2020-12-14,6.69,6.715,6.43,6.47,140915.0
2020-12-15,6.47,6.675,6.47,6.62,84112.0
2020-12-16,6.595,6.71,6.535,6.61,108146.0
2020-12-17,6.625,6.65,6.495,6.525,73209.0
2020-12-18,6.535,6.66,6.525,6.66,75821.0
2020-12-21,6.57,6.66,6.32,6.395,150395.0
2020-12-22,6.405,6.545,6.33,6.41,47438.0
2020-12-23,6.445,6.545,6.365,6.455,44464.0
2020-12-24,6.47,6.545,6.365,6.37,62022.0
2020-12-29,6.42,6.585,6.385,6.585,153789.0
2020-12-30,6.61,6.635,6.445,6.515,90821.0
2020-12-31,6.505,6.655,6.455,6.595,159827.0
2021-01-04,6.555,6.595,6.42,6.465,133362.0
2021-01-05,6.465,6.555,6.43,6.515,112672.0
2021-01-06,6.555,6.72,6.495,6.61,87909.0
2021-01-07,6.61,6.76,6.61,6.67,95488.0
2021-01-08,6.68,6.75,6.62,6.71,110844.0
2021-01-11,6.71,7.155,6.71,7.115,253467.0
2021-01-12,7.13,7.385,7.13,7.31,207488.0
2021-01-13,7.32,7.33,7.13,7.17,101970.0
2021-01-14,7.255,7.255,7.155,7.215,108686.0
2021-01-15,7.215,7.245,7.04,7.125,86848.0
2021-01-18,7.13,7.225,7.05,7.215,57555.0
2021-01-19,7.215,7.215,7.115,7.215,79842.0
2021-01-20,7.215,7.38,7.15,7.31,223878.0
2021-01-21,7.28,7.31,7.14,7.165,74669.0
2021-01-22,7.205,7.205,7.08,7.125,54278.0
2021-01-25,7.14,7.295,7.09,7.105,71274.0
2021-01-26,7.155,7.18,7.09,7.105,66483.0
2021-01-27,7.05,7.13,6.8,7.005,191886.0
2021-01-28,7.085,7.085,6.92,6.92,44925.0
2021-01-29,6.885,6.91,6.745,6.785,104889.0
2021-02-01,6.785,6.92,6.78,6.86,57290.0
2021-02-02,6.875,6.995,6.81,6.96,72184.0
2021-02-03,7.02,7.035,6.97,7.025,42808.0
2021-02-04,7.035,7.06,6.87,6.875,46443.0
2021-02-05,6.925,6.945,6.785,6.9,57745.0
2021-02-08,7.025,7.2,6.995,7.075,89473.0
2021-02-09,7.185,7.185,6.92,7.11,65298.0
2021-02-10,7.1,7.215,7.1,7.215,64558.0
2021-02-11,7.215,7.305,7.16,7.225,63748.0
2021-02-12,7.25,7.25,7.115,7.19,38998.0
2021-02-16,7.26,7.275,6.945,7.115,126386.0
2021-02-17,7.115,7.115,6.995,7.025,72098.0
2021-02-18,7.06,7.24,7.01,7.24,85232.0
2021-02-19,7.285,7.415,7.24,7.4,153564.0
2021-02-22,7.365,7.405,7.15,7.185,92072.0
2021-02-23,7.165,7.285,6.995,7.135,113576.0
2021-02-24,7.09,7.285,7.05,7.2,129344.0
2021-02-25,7.225,7.235,7.005,7.06,125035.0
2021-02-26,7.035,7.335,7.01,7.135,223798.0
2021-03-01,7.21,7.46,7.11,7.41,174176.0
2021-03-02,7.435,7.86,7.395,7.785,456306.0
2021-03-03,7.86,7.885,7.52,7.625,335363.0
2021-03-04,7.47,7.685,7.335,7.52,351660.0
2021-03-05,7.55,7.775,7.45,7.715,164606.0
2021-03-08,7.785,7.94,7.715,7.91,162179.0
2021-03-09,7.965,8.1,7.89,8.05,244540.0
2021-03-10,8.265,8.265,7.4,7.6,496730.0
2021-03-11,7.6,7.685,7.145,7.16,404065.0
2021-03-12,7.235,7.375,7.07,7.26,382862.0
2021-03-15,7.36,7.41,7.235,7.35,265234.0
2021-03-16,7.31,7.45,7.225,7.375,180659.0
2021-03-17,7.4,7.435,7.235,7.36,153099.0
2021-03-18,7.35,7.5,7.285,7.41,136246.0
2021-03-19,7.425,7.52,7.325,7.475,180783.0
2021-03-22,7.445,7.625,7.435,7.535,247286.0
2021-03-23,7.51,7.635,7.36,7.37,162737.0
2021-03-24,7.375,7.435,7.285,7.37,136015.0
2021-03-25,7.395,7.4,7.15,7.325,102016.0
2021-03-26,7.325,7.335,7.2,7.32,65187.0
2021-03-29,7.345,7.345,7.125,7.225,148858.0
2021-03-30,7.255,7.335,7.16,7.27,67481.0
2021-03-31,7.335,7.495,7.255,7.46,93647.0
2021-04-01,7.485,7.51,7.47,7.485,113510.0
2021-04-05,7.545,7.555,7.505,7.53,106473.0
2021-04-06,7.545,7.545,7.43,7.53,121982.0
2021-04-07,7.53,7.535,7.31,7.43,153658.0
2021-04-08,7.43,7.555,7.345,7.505,203985.0
2021-04-09,7.505,7.57,7.46,7.46,122829.0
2021-04-12,7.53,7.63,7.47,7.56,123829.0
2021-04-13,7.585,7.61,7.485,7.56,117394.0
2021-04-14,7.58,7.67,7.545,7.56,134884.0
2021-04-15,7.56,7.61,7.495,7.505,180949.0
2021-04-16,7.505,7.585,7.485,7.505,82673.0
2021-04-19,7.51,7.56,7.405,7.445,128438.0
2021-04-20,7.435,7.435,7.27,7.31,150023.0
2021-04-21,7.295,7.36,7.255,7.33,114905.0
2021-04-22,7.41,7.42,7.305,7.36,50806.0
2021-04-23,7.335,7.395,7.31,7.335,46101.0
2021-04-26,7.485,7.635,7.335,7.595,106190.0
2021-04-27,7.63,7.855,7.52,7.765,268503.0
2021-04-28,7.83,7.83,7.595,7.72,143659.0
2021-04-29,7.69,7.75,7.595,7.69,86588.0
2021-04-30,7.64,7.69,7.52,7.58,108394.0
2021-05-03,7.625,7.95,7.57,7.825,270746.0
2021-05-04,7.805,7.825,7.595,7.74,208625.0
2021-05-05,7.765,7.775,7.665,7.7,127334.0
2021-05-06,7.755,7.755,7.595,7.68,132963.0
2021-05-07,7.625,7.755,7.625,7.69,130053.0
2021-05-10,7.665,7.78,7.655,7.705,147758.0
2021-05-11,7.68,7.865,7.59,7.78,308349.0
2021-05-12,7.68,8.26,7.675,8.24,499233.0
2021-05-13,8.14,8.325,8.035,8.06,289636.0
2021-05-14,8.125,8.335,8.11,8.29,292838.0
2021-05-17,8.335,8.34,8.2,8.315,161248.0
2021-05-18,8.325,8.335,8.15,8.175,161851.0
2021-05-19,7.975,8.185,7.95,8.185,110946.0
2021-05-20,8.125,8.2,8.015,8.1,122134.0
2021-05-21,8.115,8.24,8.035,8.185,105381.0
2021-05-25,8.25,8.25,8.04,8.09,139982.0
2021-05-26,8.125,8.15,8.06,8.085,94053.0
2021-05-27,8.065,8.19,8.04,8.185,129544.0
2021-05-28,8.17,8.2,8.1,8.11,86588.0
2021-05-31,8.135,8.15,8.015,8.015,58591.0
2021-06-01,7.99,8.07,7.925,8.0,134267.0
2021-06-02,8.025,8.075,7.965,8.0,80676.0
2021-06-03,8.0,8.07,7.965,8.05,44124.0
2021-06-04,8.05,8.145,8.0,8.11,89788.0
2021-06-07,8.12,8.21,8.015,8.145,117417.0
2021-06-08,8.085,8.195,7.975,8.095,327472.0
2021-06-09,8.1,8.145,8.035,8.05,49077.0
2021-06-10,8.07,8.075,7.975,7.985,95765.0
2021-06-11,8.0,8.355,8.0,8.295,262783.0
2021-06-14,8.295,8.355,8.15,8.21,129519.0
2021-06-15,8.07,8.1,7.6,7.7,669513.0
2021-06-16,7.64,7.7,7.305,7.495,518292.0
2021-06-17,7.48,7.505,7.37,7.38,245902.0
2021-06-18,7.42,7.42,7.23,7.335,245028.0
2021-06-21,7.305,7.39,7.22,7.295,261567.0
2021-06-22,7.295,7.515,7.155,7.49,258167.0
2021-06-23,7.44,7.545,7.345,7.44,108287.0
2021-06-24,7.505,7.6,7.405,7.495,142238.0
2021-06-25,7.515,7.555,7.36,7.38,85409.0
2021-06-28,7.37,7.415,7.21,7.22,213574.0
2021-06-29,7.195,7.475,7.195,7.46,296266.0
2021-06-30,7.465,7.475,7.315,7.44,126173.0
2021-07-02,7.46,7.5,7.355,7.38,79459.0
2021-07-05,7.405,7.49,7.325,7.425,67182.0
2021-07-06,7.49,7.49,7.3,7.33,228612.0
2021-07-07,7.29,7.415,7.215,7.23,130182.0
2021-07-08,7.215,7.24,7.06,7.085,194136.0
2021-07-09,7.145,7.245,7.12,7.19,91715.0
2021-07-12,7.17,7.3,7.12,7.24,206876.0
2021-07-13,7.255,7.28,7.13,7.145,168178.0
2021-07-14,7.145,7.155,7.045,7.06,185648.0
2021-07-15,7.045,7.23,7.045,7.095,66241.0
2021-07-16,7.08,7.095,7.035,7.06,96891.0
2021-07-19,7.035,7.045,6.825,6.95,234380.0
2021-07-20,6.98,7.15,6.9,7.11,127516.0
2021-07-21,7.105,7.215,7.07,7.07,86754.0
2021-07-22,7.14,7.22,7.08,7.105,101477.0
2021-07-23,7.08,7.205,7.06,7.18,197122.0
2021-07-26,7.17,7.325,7.17,7.28,193092.0
2021-07-27,7.315,7.35,7.195,7.29,114828.0
2021-07-28,7.305,7.305,7.18,7.18,100388.0
2021-07-29,7.285,7.315,7.2,7.31,133653.0
2021-07-30,7.285,7.29,7.18,7.225,103084.0
2021-08-03,7.175,7.25,7.15,7.2,118956.0
2021-08-04,7.15,7.29,7.055,7.125,174028.0
2021-08-05,7.065,7.24,7.015,7.205,153386.0
2021-08-06,7.14,7.375,7.14,7.35,226236.0
2021-08-09,7.36,7.375,7.31,7.35,89326.0
2021-08-10,7.42,7.505,7.35,7.485,164536.0
2021-08-11,7.63,8.01,7.63,7.86,641546.0
2021-08-12,7.825,8.01,7.725,7.97,257582.0
2021-08-13,7.945,7.97,7.755,7.8,160006.0
2021-08-16,7.78,7.825,7.63,7.74,193876.0
2021-08-17,7.74,7.865,7.58,7.62,134406.0
2021-08-18,7.58,7.775,7.57,7.63,120776.0
2021-08-19,7.53,7.605,7.425,7.435,97523.0
2021-08-20,7.375,7.7,7.375,7.655,118602.0
2021-08-23,7.79,7.85,7.64,7.825,184599.0
2021-08-24,7.78,7.925,7.78,7.84,92079.0
2021-08-25,7.865,7.95,7.765,7.9,141838.0
2021-08-26,7.865,8.035,7.825,7.885,168850.0
2021-08-27,8.035,8.325,7.915,8.17,407494.0
2021-08-30,8.31,8.445,8.19,8.43,436226.0
2021-08-31,8.47,8.615,8.35,8.385,416607.0
2021-09-01,8.43,8.65,8.385,8.455,255237.0
2021-09-02,8.515,8.64,8.42,8.605,241320.0
2021-09-03,8.605,8.65,8.54,8.615,124323.0
2021-09-07,8.63,8.81,8.63,8.715,146292.0
2021-09-08,8.715,8.76,8.555,8.71,188079.0
2021-09-09,8.715,8.725,8.595,8.615,86355.0
2021-09-10,8.675,8.785,8.615,8.7,175646.0
2021-09-13,8.7,8.74,8.63,8.66,113435.0
2021-09-14,8.715,8.77,8.63,8.675,167620.0
2021-09-15,8.7,8.785,8.6,8.63,179209.0
2021-09-16,8.63,8.76,8.515,8.6,107687.0
2021-09-17,8.555,8.74,8.43,8.74,210093.0
2021-09-20,8.3,8.43,8.175,8.395,279050.0
2021-09-21,8.52,8.53,8.275,8.455,144906.0
2021-09-22,8.49,8.615,8.46,8.545,130720.0
2021-09-23,8.58,8.66,8.49,8.49,72862.0
2021-09-24,8.48,8.6,8.395,8.405,98408.0
2021-09-27,8.495,8.53,8.395,8.49,98282.0
2021-09-28,8.475,8.55,8.355,8.42,128314.0
2021-09-29,8.42,8.49,8.38,8.44,90989.0
2021-09-30,8.475,8.505,8.38,8.38,95379.0
2021-10-01,8.36,8.475,8.31,8.43,138908.0
2021-10-04,8.405,8.43,8.215,8.25,168966.0
2021-10-05,8.27,8.33,8.16,8.31,134841.0
2021-10-06,8.215,8.31,8.075,8.31,155015.0
2021-10-07,8.36,8.515,8.32,8.49,139533.0
2021-10-08,8.515,8.59,8.395,8.43,104519.0
2021-10-12,8.43,8.475,8.36,8.445,143393.0
2021-10-13,8.465,8.525,8.42,8.465,80754.0
2021-10-14,8.5,8.56,8.465,8.54,70794.0
2021-10-15,8.645,8.705,8.575,8.635,132055.0
2021-10-18,8.61,8.73,8.59,8.67,127726.0
2021-10-19,8.705,8.855,8.6,8.855,186131.0
2021-10-20,8.855,8.95,8.78,8.875,134035.0
2021-10-21,8.94,8.94,8.805,8.855,144967.0
2021-10-22,8.84,8.875,8.76,8.79,107733.0
2021-10-25,8.82,8.83,8.73,8.83,100953.0
2021-10-26,8.83,8.94,8.79,8.865,98337.0
2021-10-27,8.875,8.875,8.515,8.56,151253.0
2021-10-28,8.57,8.69,8.44,8.665,167052.0
2021-10-29,8.645,8.74,8.51,8.61,91802.0
2021-11-01,8.665,8.67,8.535,8.61,84614.0
2021-11-02,8.575,8.595,8.5,8.56,118657.0
2021-11-03,8.585,8.665,8.545,8.55,93771.0
2021-11-04,8.605,8.73,8.5,8.69,138785.0
2021-11-05,8.705,8.765,8.535,8.56,199969.0
2021-11-08,8.56,8.79,8.56,8.74,159422.0
2021-11-09,8.715,8.79,8.595,8.68,89904.0
2021-11-10,8.68,9.21,8.68,9.015,424386.0
2021-11-11,9.1,9.135,8.895,9.04,117191.0
2021-11-12,9.04,9.135,8.98,9.03,61333.0
2021-11-15,9.075,9.09,8.85,8.97,90175.0
2021-11-16,8.945,9.04,8.895,8.945,44868.0
2021-11-17,8.97,9.08,8.945,8.97,83179.0
2021-11-18,8.98,9.015,8.935,8.98,59968.0
2021-11-19,8.9,8.97,8.78,8.81,101557.0
2021-11-22,8.835,9.02,8.775,8.79,102288.0
2021-11-23,8.815,8.825,8.595,8.695,176005.0
2021-11-24,8.545,8.69,8.545,8.645,118013.0
2021-11-25,8.655,8.715,8.575,8.62,35305.0
2021-11-26,8.545,8.63,8.39,8.43,186839.0
2021-11-29,8.555,8.555,8.265,8.365,177059.0
2021-11-30,8.315,8.355,7.79,8.115,266806.0
2021-12-01,8.22,8.29,8.11,8.135,186125.0
2021-12-02,8.135,8.45,8.135,8.325,128615.0
2021-12-03,8.4,8.41,8.115,8.175,128918.0
2021-12-06,8.235,8.355,8.115,8.245,96906.0
2021-12-07,8.295,8.435,8.295,8.34,92168.0
2021-12-08,8.375,8.385,8.28,8.29,53768.0
2021-12-09,8.27,8.375,8.245,8.295,67303.0
2021-12-10,8.27,8.35,8.265,8.325,86252.0
2021-12-13,8.505,8.505,8.23,8.35,153751.0
2021-12-14,8.27,8.355,8.075,8.145,83864.0
2021-12-15,8.09,8.185,7.98,8.17,106527.0
2021-12-16,8.21,8.245,8.085,8.085,83775.0
2021-12-17,8.075,8.135,7.98,8.115,101784.0
2021-12-20,7.995,8.065,7.845,8.065,153147.0
2021-12-21,8.145,8.255,8.115,8.185,106728.0
2021-12-22,8.17,8.245,8.135,8.145,48925.0
2021-12-23,8.23,8.385,8.16,8.365,89616.0
2021-12-24,8.4,8.4,8.29,8.385,29782.0
2021-12-29,8.375,8.485,8.355,8.425,83889.0
2021-12-30,8.47,8.505,8.42,8.42,56649.0
2021-12-31,8.505,8.505,8.37,8.445,39813.0
2022-01-04,8.515,8.515,8.41,8.455,86414.0
2022-01-05,8.455,8.49,8.23,8.325,90086.0
2022-01-06,8.34,8.34,8.17,8.245,193820.0
2022-01-07,8.335,8.34,8.195,8.34,67482.0
2022-01-10,8.34,8.34,8.11,8.265,118015.0
2022-01-11,8.22,8.4,8.22,8.34,78885.0
2022-01-12,8.41,8.445,8.23,8.3,115086.0
2022-01-13,8.335,8.34,8.23,8.315,69766.0
2022-01-14,8.29,8.34,8.205,8.3,59845.0
2022-01-17,8.34,8.42,8.265,8.375,61373.0
2022-01-18,8.42,8.42,8.265,8.385,101245.0
2022-01-19,8.43,8.455,8.29,8.3,72432.0
2022-01-20,8.265,8.34,8.23,8.3,103584.0
2022-01-21,8.195,8.24,7.98,8.0,181397.0
2022-01-24,7.92,8.015,7.655,8.015,250162.0
2022-01-25,8.09,8.1,7.8,8.085,106757.0
2022-01-26,8.18,8.18,7.97,8.065,67290.0
2022-01-27,8.065,8.17,7.98,8.0,123321.0
2022-01-28,8.015,8.17,7.965,8.155,78464.0
2022-01-31,8.165,8.3,8.155,8.3,134057.0
2022-02-01,8.345,8.45,8.275,8.45,96644.0
2022-02-02,8.425,8.455,8.295,8.295,69866.0
2022-02-03,8.295,8.425,8.225,8.295,57820.0
2022-02-04,8.33,8.335,8.235,8.32,58054.0
2022-02-07,8.38,8.38,8.275,8.31,56726.0
2022-02-08,8.335,8.455,8.285,8.38,80977.0
2022-02-09,8.45,8.52,8.43,8.465,82872.0
2022-02-10,8.545,8.545,8.345,8.37,116668.0
2022-02-11,8.39,8.415,8.285,8.36,82869.0
2022-02-14,8.36,8.415,8.26,8.285,105968.0
2022-02-15,8.405,8.405,8.24,8.275,113841.0
2022-02-16,8.235,8.31,8.225,8.24,75442.0
2022-02-17,8.275,8.275,8.11,8.155,124035.0
2022-02-18,8.165,8.165,7.985,8.155,135758.0
2022-02-22,8.155,8.24,7.915,8.06,154442.0
2022-02-23,8.08,8.155,7.905,7.92,73495.0
2022-02-24,7.905,8.0,7.695,8.0,186616.0
2022-02-25,8.03,8.105,7.89,8.045,56048.0
2022-02-28,8.035,8.235,7.975,8.225,72152.0
2022-03-01,8.32,8.34,8.175,8.315,73566.0
2022-03-02,8.295,8.435,8.295,8.375,154964.0
2022-03-03,8.35,8.365,8.225,8.245,60811.0
2022-03-04,8.14,8.305,8.055,8.105,69777.0
2022-03-07,8.105,8.13,7.9,7.925,103495.0
2022-03-08,7.88,7.95,7.795,7.795,194374.0
2022-03-09,7.785,7.925,7.55,7.805,324425.0
2022-03-10,7.81,8.15,7.7,8.105,190632.0
2022-03-11,8.195,8.21,7.785,7.82,176072.0
2022-03-14,7.83,7.9,7.675,7.71,143660.0
2022-03-15,7.64,7.785,7.63,7.665,99609.0
2022-03-16,7.69,8.0,7.665,7.95,141853.0
2022-03-17,7.965,7.995,7.865,7.905,99135.0
2022-03-18,7.925,8.115,7.925,8.035,137984.0
2022-03-21,8.045,8.175,8.0,8.01,118478.0
2022-03-22,8.035,8.16,8.01,8.095,222799.0
2022-03-23,8.115,8.21,8.02,8.045,421679.0
2022-03-24,8.105,8.105,7.975,8.02,77059.0
2022-03-25,8.03,8.07,7.935,7.975,127603.0
2022-03-28,7.965,8.0,7.9,7.9,69286.0
2022-03-29,7.96,8.105,7.93,8.095,140756.0
2022-03-30,8.15,8.15,7.95,7.96,138359.0
2022-03-31,7.935,8.045,7.91,7.935,105220.0
2022-04-01,7.96,7.985,7.785,7.83,191564.0
2022-04-04,7.855,7.9,7.785,7.9,61126.0
2022-04-05,7.88,7.88,7.76,7.795,144008.0
2022-04-06,7.795,7.855,7.675,7.735,129067.0
2022-04-07,7.805,7.845,7.7,7.805,93975.0
2022-04-08,7.815,7.875,7.785,7.855,213744.0
2022-04-11,7.84,7.865,7.82,7.83,55821.0
2022-04-12,7.88,7.89,7.745,7.78,110352.0
2022-04-13,7.785,7.855,7.68,7.805,76767.0
2022-04-14,7.795,7.84,7.78,7.785,69134.0
2022-04-18,7.795,7.84,7.725,7.735,63751.0
2022-04-19,7.815,7.935,7.75,7.91,125175.0
2022-04-20,7.945,7.98,7.855,7.98,110064.0
2022-04-21,7.985,8.015,7.795,7.845,66456.0
2022-04-22,7.845,7.89,7.64,7.71,111511.0
2022-04-25,7.68,7.69,7.5,7.64,111167.0
2022-04-26,7.595,7.65,7.405,7.415,68604.0
2022-04-27,7.43,7.5,7.405,7.475,66253.0
2022-04-28,7.545,7.65,7.475,7.615,67246.0
2022-04-29,7.695,7.695,7.485,7.5,53619.0
2022-05-02,7.555,7.555,7.26,7.355,144059.0
2022-05-03,7.32,7.485,7.32,7.415,59576.0
2022-05-04,7.485,7.53,7.345,7.5,45338.0
2022-05-05,7.53,7.555,7.31,7.365,79885.0
2022-05-06,7.37,7.46,7.285,7.38,51534.0
2022-05-09,7.335,7.355,7.02,7.11,155126.0
2022-05-10,7.075,7.405,7.035,7.04,134599.0
2022-05-11,6.98,7.11,6.63,6.645,229013.0
2022-05-12,6.64,6.935,6.64,6.82,149828.0
2022-05-13,6.855,7.065,6.795,6.89,202086.0
2022-05-16,6.935,7.05,6.85,7.005,128934.0
2022-05-17,7.125,7.3,7.1,7.25,74222.0
2022-05-18,7.295,7.295,6.98,7.02,57039.0
2022-05-19,7.055,7.145,7.005,7.065,54771.0
2022-05-20,7.12,7.125,6.91,7.125,87956.0
2022-05-24,7.17,7.195,7.05,7.09,64223.0
2022-05-25,7.125,7.18,7.04,7.1,31870.0
2022-05-26,7.225,7.345,7.125,7.265,63483.0
2022-05-27,7.33,7.38,7.24,7.3,54190.0
2022-05-30,7.355,7.455,7.355,7.455,33298.0
2022-05-31,7.46,7.49,7.31,7.34,53418.0
2022-06-01,7.42,7.495,7.365,7.49,52330.0
2022-06-02,7.495,7.665,7.4,7.6,55696.0
2022-06-03,7.61,7.655,7.49,7.55,50938.0
2022-06-06,7.565,7.665,7.515,7.515,93421.0
2022-06-07,7.48,7.585,7.455,7.525,91057.0
2022-06-08,7.525,7.575,7.455,7.495,46726.0
2022-06-09,7.495,7.575,7.425,7.455,52083.0
2022-06-10,7.425,7.495,7.235,7.32,68398.0
2022-06-13,7.18,7.25,7.1,7.13,59451.0
2022-06-14,7.235,7.235,7.03,7.12,52726.0
2022-06-15,7.145,7.225,7.05,7.155,72917.0
2022-06-16,7.025,7.155,6.875,6.91,104554.0
2022-06-17,6.97,7.03,6.855,6.97,67729.0
2022-06-20,6.9,7.33,6.9,7.33,44436.0
2022-06-21,7.41,7.41,7.135,7.2,45680.0
2022-06-22,7.11,7.275,7.05,7.205,75703.0
2022-06-23,7.26,7.31,6.97,7.015,58321.0
2022-06-24,7.05,7.05,6.855,6.855,99993.0
2022-06-27,6.925,6.935,6.78,6.83,103191.0
2022-06-28,6.85,6.935,6.7,6.75,79873.0
2022-06-29,6.73,6.835,6.64,6.685,53658.0
2022-06-30,6.605,6.685,6.49,6.57,32205.0
2022-07-04,6.65,6.685,6.515,6.665,18724.0
2022-07-05,6.55,6.685,6.2,6.305,83188.0
2022-07-06,6.4,6.51,6.29,6.445,52504.0
2022-07-07,6.465,6.595,6.385,6.55,88601.0
2022-07-08,6.595,6.62,6.49,6.62,29302.0
2022-07-11,6.63,6.665,6.39,6.535,187989.0
2022-07-12,6.585,6.65,6.465,6.55,157852.0
2022-07-13,6.455,6.5,6.165,6.19,93265.0
2022-07-14,6.155,6.255,6.025,6.05,173365.0
2022-07-15,6.21,6.21,6.07,6.11,84461.0
2022-07-18,6.19,6.21,6.07,6.11,153996.0
2022-07-19,6.2,6.395,6.12,6.365,209761.0
2022-07-20,6.36,6.375,6.2,6.245,157330.0
2022-07-21,6.315,6.465,6.155,6.41,146383.0
2022-07-22,6.42,6.49,6.33,6.35,47603.0
2022-07-25,6.42,6.42,6.245,6.29,62802.0
2022-07-26,6.295,6.325,6.165,6.185,58706.0
2022-07-27,6.2,6.29,6.19,6.26,45610.0
2022-07-28,6.31,6.39,6.175,6.35,93413.0
2022-07-29,6.37,6.545,6.265,6.43,105576.0
2022-08-02,6.37,6.37,6.13,6.265,137559.0
2022-08-03,6.28,6.3,6.175,6.175,115520.0
2022-08-04,6.175,6.255,6.175,6.2,78741.0
2022-08-05,6.265,6.265,6.195,6.21,46138.0
2022-08-08,6.185,6.23,6.14,6.23,119455.0
2022-08-09,6.245,6.275,6.115,6.115,75088.0
2022-08-10,6.21,6.345,6.14,6.275,170619.0
2022-08-11,6.23,6.315,6.185,6.23,53299.0
2022-08-12,6.235,6.31,6.185,6.22,79525.0
2022-08-15,6.185,6.335,6.185,6.3,87301.0
2022-08-16,6.345,6.36,6.2,6.275,42913.0
2022-08-17,6.28,6.325,6.185,6.2,80880.0
2022-08-18,6.245,6.28,6.185,6.275,55435.0
2022-08-19,6.21,6.255,6.185,6.22,74738.0
2022-08-22,6.2,6.23,6.06,6.115,97282.0
2022-08-23,6.125,6.195,6.095,6.165,44620.0
2022-08-24,6.165,6.255,6.16,6.185,37539.0
2022-08-25,6.185,6.275,6.165,6.275,59863.0
2022-08-26,6.255,6.265,6.05,6.06,99063.0
2022-08-29,6.035,6.115,5.945,6.035,69730.0
2022-08-30,5.985,6.065,5.885,5.91,81980.0
2022-08-31,5.86,5.965,5.84,5.885,90056.0
2022-09-01,5.86,5.885,5.575,5.645,171343.0
2022-09-02,5.68,5.75,5.645,5.69,85894.0
2022-09-06,5.77,5.815,5.61,5.645,66616.0
2022-09-07,5.635,5.68,5.595,5.68,106816.0
2022-09-08,5.655,5.76,5.595,5.665,173845.0
2022-09-09,5.71,5.91,5.665,5.905,118477.0
2022-09-12,6.0,6.0,5.875,5.955,76253.0
2022-09-13,5.99,5.99,5.905,5.92,67206.0
2022-09-14,5.95,5.95,5.67,5.735,100277.0
2022-09-15,5.68,5.76,5.62,5.635,59959.0
2022-09-16,5.67,5.69,5.585,5.595,116443.0
2022-09-19,5.565,5.76,5.565,5.745,89724.0
2022-09-20,5.68,5.795,5.6,5.69,64227.0
2022-09-21,5.71,5.75,5.595,5.63,73880.0
2022-09-22,5.665,5.665,5.51,5.54,66339.0
2022-09-23,5.53,5.53,5.345,5.425,134390.0
2022-09-26,5.46,5.475,5.325,5.345,83339.0
2022-09-27,5.39,5.44,5.255,5.31,81146.0
2022-09-28,5.545,5.56,5.265,5.55,72569.0
2022-09-29,5.42,5.58,5.32,5.355,69766.0
2022-09-30,5.355,5.42,5.32,5.32,44307.0
2022-10-03,5.295,5.505,5.295,5.47,63267.0
2022-10-04,5.525,5.67,5.49,5.615,41163.0
2022-10-05,5.605,5.615,5.33,5.49,53303.0
2022-10-06,5.455,5.535,5.39,5.42,48738.0
2022-10-07,5.425,5.435,5.295,5.33,65121.0
2022-10-11,5.42,5.49,5.22,5.22,58516.0
2022-10-12,5.215,5.265,5.185,5.24,47509.0
2022-10-13,5.23,5.335,5.125,5.255,88414.0
2022-10-14,5.215,5.39,5.13,5.17,57098.0
2022-10-17,5.185,5.32,5.185,5.205,66657.0
2022-10-18,5.31,5.425,5.295,5.355,68570.0
2022-10-19,5.32,5.355,5.275,5.285,24297.0
2022-10-20,5.345,5.355,5.195,5.32,77483.0
2022-10-21,5.33,5.42,5.185,5.39,63353.0
2022-10-24,5.39,5.58,5.375,5.41,81422.0
2022-10-25,5.435,5.46,5.335,5.445,48692.0
2022-10-26,5.445,5.615,5.4,5.55,54147.0
2022-10-27,5.545,5.615,5.505,5.55,56187.0
2022-10-28,5.58,5.61,5.5,5.535,49710.0
2022-10-31,5.59,5.59,5.435,5.51,30142.0
2022-11-01,5.57,5.57,5.39,5.43,32687.0
2022-11-02,5.445,5.545,5.42,5.455,90091.0
2022-11-03,5.43,5.51,5.39,5.49,92847.0
2022-11-04,5.625,5.625,5.4,5.465,73712.0
2022-11-07,5.445,5.52,5.445,5.48,85723.0
2022-11-08,5.51,5.58,5.42,5.565,166279.0
2022-11-09,5.83,6.225,5.83,6.005,343824.0
2022-11-10,6.175,6.28,6.13,6.235,187074.0
2022-11-11,6.325,6.505,6.235,6.44,144762.0
2022-11-14,6.48,6.55,6.225,6.225,122992.0
2022-11-15,6.28,6.38,6.03,6.1,158063.0
2022-11-16,6.1,6.315,6.085,6.29,99672.0
2022-11-17,6.225,6.29,6.18,6.255,31275.0
2022-11-18,6.29,6.325,6.21,6.3,53246.0
2022-11-21,6.29,6.47,6.235,6.415,96979.0
2022-11-22,6.45,6.485,6.39,6.46,42192.0
2022-11-23,6.415,6.585,6.37,6.585,55383.0
2022-11-24,6.585,6.605,6.485,6.605,52350.0
2022-11-25,6.585,6.665,6.57,6.62,35191.0
2022-11-28,6.615,6.615,6.335,6.44,89308.0
2022-11-29,6.48,6.515,6.345,6.5,63204.0
2022-11-30,6.515,6.695,6.455,6.69,72218.0
2022-12-01,6.695,6.715,6.57,6.605,99936.0
2022-12-02,6.6,6.68,6.515,6.645,25567.0
2022-12-05,6.68,6.705,6.51,6.525,85507.0
2022-12-06,6.415,6.59,6.4,6.47,55223.0
2022-12-07,6.5,6.615,6.41,6.51,77162.0
2022-12-08,6.515,6.56,6.435,6.435,59107.0
2022-12-09,6.415,6.455,6.355,6.39,15297.0
2022-12-12,6.4,6.47,6.32,6.435,49751.0
2022-12-13,6.5,6.57,6.4,6.48,33055.0
2022-12-14,6.455,6.5,6.425,6.425,80369.0
2022-12-15,6.425,6.525,6.37,6.49,115053.0
2022-12-16,6.525,6.6,6.4,6.56,91815.0
2022-12-19,6.56,6.66,6.56,6.6,117438.0
2022-12-20,6.715,7.4,6.625,7.12,339021.0
2022-12-21,7.165,7.245,7.095,7.245,145574.0
2022-12-22,7.2,7.255,7.12,7.12,143254.0
2022-12-23,7.155,7.195,7.12,7.12,48803.0
2022-12-28,7.155,7.195,7.12,7.14,96979.0
2022-12-29,7.105,7.275,7.105,7.265,44859.0
2022-12-30,7.25,7.375,7.195,7.35,76657.0
2023-01-03,7.375,7.375,7.315,7.33,92645.0
2023-01-04,7.375,7.52,7.32,7.43,69490.0
2023-01-05,7.35,7.495,7.35,7.45,69570.0
2023-01-06,7.555,7.6,7.485,7.53,59735.0
2023-01-09,7.585,7.665,7.51,7.52,68819.0
2023-01-10,7.485,7.695,7.485,7.685,57394.0
2023-01-11,7.655,7.755,7.62,7.65,49277.0
2023-01-12,7.72,7.82,7.655,7.765,64865.0
2023-01-13,7.775,8.0,7.775,7.93,171302.0
2023-01-16,7.965,8.0,7.875,7.89,93352.0
2023-01-17,7.885,8.03,7.875,8.0,91107.0
2023-01-18,8.02,8.055,7.775,7.775,70036.0
2023-01-19,7.775,7.775,7.595,7.65,56809.0
2023-01-20,7.65,7.91,7.55,7.9,88230.0
2023-01-23,7.885,7.92,7.74,7.765,123154.0
2023-01-24,7.765,7.775,7.675,7.745,40675.0
2023-01-25,7.71,7.8,7.665,7.73,28902.0
2023-01-26,7.775,7.885,7.765,7.84,97559.0
2023-01-27,7.79,7.89,7.745,7.83,71445.0
2023-01-30,7.775,7.815,7.705,7.765,83077.0
2023-01-31,7.72,7.815,7.615,7.72,62465.0
2023-02-01,7.63,7.875,7.63,7.875,55822.0
2023-02-02,7.815,8.06,7.805,8.06,94064.0
2023-02-03,8.005,8.065,7.95,8.04,46261.0
2023-02-06,8.02,8.13,7.995,8.11,97723.0
2023-02-07,8.16,8.295,8.105,8.24,208619.0
2023-02-08,8.265,8.265,8.065,8.165,74648.0
2023-02-09,8.23,8.26,8.13,8.26,61728.0
2023-02-10,8.25,8.26,8.14,8.15,51187.0
2023-02-13,8.085,8.26,8.085,8.23,54175.0
2023-02-14,8.175,8.25,8.16,8.165,17783.0
2023-02-15,8.14,8.22,8.14,8.175,40583.0
2023-02-16,8.175,8.275,8.06,8.175,69578.0
2023-02-17,8.165,8.285,8.165,8.265,67569.0
2023-02-21,8.165,8.24,8.13,8.23,70378.0
2023-02-22,8.22,8.26,8.175,8.175,33644.0
2023-02-23,8.175,8.23,8.16,8.185,40849.0
2023-02-24,8.205,8.23,8.14,8.175,37000.0
2023-02-27,8.225,8.27,8.185,8.235,43340.0
2023-02-28,8.17,8.26,8.17,8.26,95579.0
2023-03-01,8.25,8.35,8.195,8.195,37026.0
2023-03-02,8.195,8.24,8.15,8.235,22317.0
2023-03-03,8.235,8.36,8.16,8.295,81911.0
2023-03-06,8.215,8.295,8.17,8.295,53800.0
2023-03-07,8.24,8.36,8.16,8.36,54095.0
2023-03-08,8.435,8.635,8.435,8.57,208408.0
2023-03-09,8.57,8.705,8.48,8.505,155652.0
2023-03-10,8.45,8.6,8.415,8.48,86139.0
2023-03-13,8.495,8.525,8.325,8.38,91722.0
2023-03-14,8.39,8.55,8.39,8.425,66333.0
2023-03-15,8.295,8.36,8.095,8.27,108312.0
2023-03-16,8.26,8.45,8.125,8.45,139919.0
2023-03-17,8.405,8.435,8.295,8.295,47213.0
2023-03-20,8.295,8.415,8.295,8.405,47621.0
2023-03-21,8.39,8.495,8.28,8.325,69179.0
2023-03-22,8.295,8.295,8.185,8.185,53389.0
2023-03-23,8.24,8.335,8.17,8.25,72722.0
2023-03-24,8.18,8.335,8.14,8.24,40996.0
2023-03-27,8.25,8.315,8.185,8.205,51696.0
2023-03-28,8.205,8.295,8.205,8.25,28129.0
2023-03-29,8.27,8.36,8.26,8.36,17971.0
2023-03-30,8.41,8.42,8.31,8.375,31508.0
2023-03-31,8.385,8.43,8.32,8.32,22870.0
2023-04-03,8.42,8.42,8.3,8.41,28229.0
2023-04-04,8.405,8.405,8.19,8.265,113063.0
2023-04-05,8.24,8.24,8.025,8.1,62743.0
2023-04-06,8.055,8.075,7.965,7.98,43601.0
2023-04-10,7.955,8.08,7.925,8.065,45195.0
2023-04-11,8.075,8.155,8.075,8.11,46312.0
2023-04-12,8.145,8.185,8.01,8.08,35205.0
2023-04-13,8.065,8.155,8.035,8.13,18206.0
2023-04-14,8.09,8.13,8.0,8.02,39011.0
2023-04-17,8.045,8.055,7.89,8.02,39706.0
2023-04-18,8.02,8.185,7.97,8.165,48978.0
2023-04-19,8.11,8.2,8.11,8.165,22275.0
2023-04-20,8.135,8.2,8.065,8.155,43824.0
2023-04-21,8.19,8.2,8.075,8.075,19019.0
2023-04-24,8.075,8.2,8.055,8.2,22234.0
2023-04-25,8.11,8.155,7.935,7.955,52075.0
2023-04-26,7.955,8.1,7.91,7.935,20774.0
2023-04-27,7.97,8.005,7.96,7.985,15672.0
2023-04-28,8.06,8.07,7.875,7.875,27001.0
2023-05-01,7.94,8.09,7.875,7.905,52799.0
2023-05-02,7.87,8.04,7.86,7.93,80752.0
2023-05-03,8.005,8.025,7.94,7.97,22266.0
2023-05-04,7.93,8.04,7.81,7.82,32949.0
2023-05-05,7.905,7.995,7.81,7.82,57275.0
2023-05-08,7.82,7.95,7.765,7.87,39616.0
2023-05-09,7.85,7.95,7.805,7.95,62106.0
2023-05-10,8.04,8.255,7.885,7.995,75130.0
2023-05-11,7.995,8.015,7.795,7.795,70862.0
2023-05-12,7.905,7.93,7.775,7.85,48213.0
2023-05-15,7.82,7.95,7.7,7.94,57232.0
2023-05-16,7.87,7.945,7.82,7.87,37778.0
2023-05-17,7.95,8.04,7.87,7.985,56613.0
2023-05-18,7.95,7.995,7.905,7.925,29464.0
2023-05-19,7.995,8.17,7.925,8.17,75726.0
2023-05-23,8.145,8.145,7.98,8.09,25553.0
2023-05-24,8.015,8.08,7.87,7.87,37847.0
2023-05-25,7.885,7.885,7.765,7.785,36533.0
2023-05-26,7.765,7.905,7.72,7.84,37006.0
2023-05-29,7.85,7.98,7.81,7.98,12039.0
2023-05-30,7.78,7.975,7.65,7.945,38345.0
2023-05-31,7.835,7.835,7.69,7.715,26473.0
2023-06-01,7.76,7.77,7.635,7.695,32289.0
2023-06-02,7.755,7.89,7.755,7.81,17414.0
2023-06-05,7.8,7.87,7.8,7.845,16218.0
2023-06-06,7.77,7.87,7.76,7.845,14466.0
2023-06-07,7.855,7.93,7.845,7.91,37735.0
2023-06-08,7.865,7.935,7.845,7.88,10435.0
2023-06-09,7.865,7.985,7.79,7.81,22849.0
2023-06-12,7.78,7.78,7.69,7.715,20440.0
2023-06-13,7.735,7.81,7.69,7.715,15109.0
2023-06-14,7.695,7.835,7.68,7.78,13573.0
2023-06-15,7.79,7.845,7.695,7.705,6576.0
2023-06-16,7.755,7.89,7.68,7.68,23658.0
2023-06-19,7.68,7.825,7.68,7.81,16928.0
2023-06-20,7.77,7.89,7.695,7.88,63157.0
2023-06-21,7.81,7.855,7.66,7.66,24009.0
2023-06-22,7.625,7.66,7.485,7.575,35173.0
2023-06-23,7.485,7.505,7.41,7.495,34027.0
2023-06-26,7.485,7.57,7.395,7.395,26374.0
2023-06-27,7.455,7.67,7.42,7.65,31323.0
2023-06-28,7.56,7.79,7.52,7.76,39090.0
2023-06-29,7.665,7.825,7.655,7.73,22842.0
2023-06-30,7.72,7.855,7.645,7.825,16259.0
2023-07-04,7.87,7.945,7.74,7.89,19782.0
2023-07-05,7.84,7.95,7.775,7.83,17465.0
2023-07-06,7.76,7.87,7.665,7.695,22192.0
2023-07-07,7.57,7.72,7.565,7.61,20685.0
2023-07-10,7.6,7.62,7.535,7.565,25719.0
2023-07-11,7.62,7.87,7.525,7.72,26278.0
2023-07-12,7.665,7.89,7.645,7.86,36048.0
2023-07-13,7.86,7.935,7.845,7.88,31309.0
2023-07-14,7.87,8.13,7.86,8.055,63813.0
2023-07-17,8.055,8.27,7.98,8.035,63705.0
2023-07-18,8.205,8.21,8.015,8.055,20151.0
2023-07-19,8.08,8.24,8.075,8.205,27310.0
2023-07-20,8.205,8.325,8.11,8.305,40800.0
2023-07-21,8.295,8.335,8.26,8.27,140503.0
2023-07-24,8.24,8.335,8.24,8.275,9972.0
2023-07-25,8.165,8.415,8.165,8.34,65719.0
2023-07-26,8.155,8.39,8.145,8.35,20380.0
2023-07-27,8.37,8.63,8.36,8.49,144704.0
2023-07-28,8.57,8.73,8.475,8.56,45932.0
2023-07-31,8.56,8.6,8.205,8.255,52167.0
2023-08-01,8.235,8.365,8.16,8.33,41945.0
2023-08-02,8.355,8.365,8.265,8.31,34422.0
2023-08-03,8.3,8.355,8.255,8.29,25580.0
2023-08-04,8.365,8.365,8.28,8.32,21600.0
2023-08-08,8.3,8.32,8.205,8.245,28513.0
2023-08-09,8.28,8.365,8.19,8.335,32904.0
2023-08-10,8.55,8.785,8.515,8.775,165643.0
2023-08-11,8.735,8.96,8.735,8.915,220869.0
2023-08-14,8.935,9.175,8.905,9.175,281808.0
2023-08-15,9.205,9.54,9.185,9.275,270638.0
2023-08-16,9.315,9.65,9.295,9.54,210734.0
2023-08-17,9.555,9.61,9.335,9.54,120189.0
2023-08-18,9.455,9.65,9.425,9.63,191827.0
2023-08-21,9.67,9.76,9.585,9.675,146686.0
2023-08-22,9.76,9.845,9.63,9.65,188555.0
2023-08-23,9.685,9.815,9.5,9.805,71140.0
2023-08-24,9.835,9.9,9.735,9.865,81645.0
2023-08-25,9.875,10.125,9.875,10.105,162327.0
2023-08-28,10.085,10.21,10.03,10.085,94496.0
2023-08-29,10.07,10.17,10.06,10.125,97068.0
2023-08-30,10.185,10.225,10.11,10.175,112034.0
2023-08-31,10.175,10.345,10.175,10.205,133949.0
2023-09-01,10.27,10.27,10.085,10.215,53337.0
2023-09-05,10.015,10.27,10.01,10.185,65259.0
2023-09-06,10.225,10.225,9.97,9.97,46439.0
2023-09-07,9.97,10.165,9.87,10.085,86189.0
2023-09-08,10.11,10.175,10.035,10.035,50970.0
2023-09-11,10.075,10.15,10.015,10.085,79121.0
2023-09-12,10.085,10.13,10.025,10.065,68394.0
2023-09-13,10.085,10.13,9.935,10.0,53488.0
2023-09-14,9.98,10.11,9.945,10.09,49359.0
2023-09-15,10.035,10.195,10.025,10.14,226316.0
2023-09-18,10.175,10.27,10.12,10.26,84119.0
2023-09-19,10.26,10.365,10.015,10.025,81932.0
2023-09-20,9.99,10.15,9.925,10.075,55194.0
2023-09-21,9.95,10.175,9.72,9.755,41043.0
2023-09-22,9.86,9.87,9.71,9.82,50738.0
2023-09-25,9.85,9.905,9.7,9.71,42258.0
2023-09-26,9.595,9.68,9.495,9.53,74415.0
2023-09-27,9.57,9.655,9.54,9.57,32594.0
2023-09-28,9.51,9.725,9.49,9.68,40205.0
2023-09-29,9.585,9.78,9.575,9.64,33412.0
2023-10-02,9.585,9.64,9.445,9.53,55052.0
2023-10-03,9.425,9.51,9.32,9.5,79338.0
2023-10-04,9.425,9.61,9.415,9.61,64546.0
2023-10-05,9.425,9.65,9.405,9.565,21422.0
2023-10-06,9.385,9.755,9.38,9.695,45356.0
2023-10-10,9.46,10.035,9.415,10.025,104554.0
2023-10-11,10.025,10.25,9.79,10.1,67921.0
2023-10-12,10.23,10.24,9.87,9.885,40878.0
2023-10-13,9.81,10.185,9.65,9.83,66314.0
2023-10-16,9.605,9.91,9.52,9.81,98515.0
2023-10-17,9.745,9.885,9.64,9.81,44167.0
2023-10-18,9.855,9.865,9.78,9.835,43824.0
2023-10-19,9.705,9.835,9.705,9.705,47245.0
2023-10-20,9.63,9.83,9.585,9.585,31139.0
2023-10-23,9.555,9.78,9.425,9.695,54418.0
2023-10-24,9.565,9.95,9.555,9.76,162416.0
2023-10-25,9.66,9.93,9.565,9.63,50860.0
2023-10-26,9.575,9.8,9.565,9.735,36120.0
2023-10-27,9.705,9.735,9.53,9.555,21692.0
2023-10-30,9.795,9.985,9.515,9.92,82913.0
2023-10-31,10.015,10.05,9.76,10.02,37889.0
2023-11-01,10.015,10.19,9.835,10.17,91647.0
2023-11-02,10.17,10.52,10.08,10.5,125169.0
2023-11-03,10.53,10.64,10.49,10.54,125037.0
2023-11-06,10.635,10.72,10.485,10.55,79495.0
2023-11-07,10.49,10.575,10.34,10.475,46589.0
2023-11-08,11.01,11.19,10.83,11.19,327216.0
2023-11-09,11.15,11.34,10.72,10.765,143265.0
2023-11-10,10.81,11.17,10.745,11.045,172091.0
2023-11-13,11.035,11.045,10.82,10.905,78513.0
2023-11-14,10.96,11.28,10.955,11.28,177646.0
2023-11-15,11.265,11.515,11.235,11.515,202944.0
2023-11-16,11.48,11.515,11.27,11.35,126257.0
2023-11-17,11.355,11.375,11.27,11.31,48274.0
2023-11-20,11.375,11.47,11.27,11.47,86320.0
2023-11-21,11.385,11.48,11.28,11.3,68952.0
2023-11-22,11.43,11.44,11.075,11.085,85619.0
2023-11-23,11.205,11.32,11.085,11.195,21608.0
2023-11-24,11.18,11.3,11.045,11.14,45946.0
2023-11-27,11.12,11.215,11.045,11.14,30285.0
2023-11-28,11.12,11.2,10.945,11.03,62955.0
2023-11-29,11.07,11.205,11.025,11.13,55693.0
2023-11-30,11.26,11.27,11.1,11.22,43882.0
2023-12-01,11.22,11.485,11.22,11.485,102026.0
2023-12-04,11.325,11.485,11.185,11.475,98651.0
2023-12-05,11.44,11.505,11.28,11.315,67864.0
2023-12-06,11.335,11.61,11.325,11.45,60714.0
2023-12-07,11.495,11.625,11.39,11.61,215757.0
2023-12-08,11.55,11.93,11.545,11.875,124606.0
2023-12-11,11.89,11.91,11.625,11.89,91107.0
2023-12-12,11.93,12.025,11.825,11.94,41291.0
2023-12-13,12.26,13.24,12.165,13.2,535648.0
2023-12-14,13.295,13.58,13.22,13.455,264677.0
2023-12-15,13.335,13.45,13.195,13.295,164333.0
2023-12-18,13.39,13.525,13.165,13.495,135035.0
2023-12-19,13.515,13.86,13.515,13.71,146197.0
2023-12-20,13.785,13.9,13.635,13.78,222031.0
2023-12-21,13.88,13.995,13.76,13.835,79190.0
2023-12-22,13.825,13.86,13.505,13.59,83368.0
2023-12-27,13.525,13.71,13.455,13.645,58166.0
2023-12-28,13.66,13.84,13.615,13.615,55915.0
2023-12-29,13.66,13.71,13.53,13.615,51501.0
2024-01-02,13.65,13.7,13.35,13.405,83719.0
2024-01-03,13.35,13.375,13.11,13.245,137581.0
2024-01-04,12.905,12.95,12.525,12.8,197913.0
2024-01-05,12.745,13.375,12.745,13.36,223285.0
2024-01-08,13.385,13.47,13.225,13.34,146647.0
2024-01-09,13.32,13.49,13.16,13.375,102711.0
2024-01-10,13.31,13.615,13.31,13.54,93012.0
2024-01-11,13.47,13.54,13.18,13.395,114685.0
2024-01-12,13.415,13.52,13.195,13.34,63090.0
2024-01-15,13.34,13.395,13.19,13.395,44842.0
2024-01-16,13.395,13.555,13.33,13.545,107192.0
2024-01-17,13.385,13.605,13.33,13.54,56323.0
2024-01-18,13.565,13.66,13.395,13.65,62860.0
2024-01-19,13.615,13.85,13.45,13.85,78291.0
2024-01-22,13.935,13.98,13.8,13.885,78906.0
2024-01-23,13.965,14.23,13.935,14.145,120751.0
2024-01-24,14.18,14.405,14.135,14.18,129636.0
2024-01-25,14.16,14.37,14.085,14.32,53581.0
2024-01-26,14.415,14.695,14.33,14.645,225247.0
2024-01-29,14.53,14.87,14.5,14.635,121751.0
2024-01-30,14.59,14.86,14.535,14.765,97186.0
2024-01-31,14.715,14.875,14.44,14.505,82757.0
2024-02-01,14.525,14.925,14.515,14.925,83452.0
2024-02-02,14.905,14.96,14.78,14.885,76250.0
2024-02-05,14.895,14.895,14.67,14.67,65419.0
2024-02-06,14.64,14.64,14.29,14.32,89833.0
2024-02-07,14.32,14.505,14.32,14.44,111759.0
2024-02-08,14.45,14.915,14.31,14.78,129384.0
2024-02-09,14.85,14.915,14.44,14.555,32142.0
2024-02-12,14.42,14.63,14.405,14.565,74820.0
2024-02-13,14.68,15.105,14.545,14.935,236465.0
2024-02-14,15.055,15.31,14.96,15.31,208467.0
2024-02-15,15.32,15.765,15.17,15.71,228118.0
2024-02-16,15.71,16.015,15.635,15.995,196143.0
2024-02-20,15.995,16.08,15.7,16.025,187801.0
2024-02-21,15.945,16.135,15.52,15.69,127432.0
2024-02-22,15.805,16.035,15.52,15.825,111130.0
2024-02-23,15.88,15.91,15.58,15.795,108242.0
2024-02-26,15.7,16.07,15.655,16.035,133897.0
2024-02-27,16.145,16.28,15.85,16.27,191439.0
2024-02-28,16.17,16.265,16.0,16.18,123668.0
2024-02-29,16.18,16.605,16.14,16.18,227964.0
2024-03-01,16.37,16.71,16.235,16.615,282573.0
2024-03-04,16.615,16.675,16.32,16.37,136312.0
2024-03-05,16.465,16.9,16.295,16.625,259552.0
2024-03-06,17.73,18.42,17.385,17.935,474285.0
2024-03-07,17.225,17.975,17.205,17.405,329563.0
2024-03-08,17.435,17.92,17.395,17.555,172131.0
2024-03-11,17.565,17.65,17.365,17.605,119890.0
2024-03-12,17.53,17.925,17.53,17.765,163094.0
2024-03-13,17.91,18.195,17.71,18.02,145149.0
2024-03-14,18.06,18.195,17.84,18.165,137283.0
2024-03-15,18.135,18.28,17.605,17.765,178358.0
2024-03-18,17.89,18.08,17.67,17.7,116997.0
2024-03-19,17.635,17.745,17.425,17.565,111185.0
2024-03-20,17.555,17.73,17.445,17.49,74457.0
2024-03-21,17.51,17.975,17.5,17.965,147351.0
2024-03-22,18.02,18.03,17.54,17.555,57305.0
2024-03-25,17.54,17.735,17.29,17.555,90498.0
2024-03-26,17.71,18.1,17.49,17.615,146421.0
2024-03-27,17.775,18.02,17.61,18.02,103891.0
2024-03-28,17.86,17.99,17.705,17.745,59585.0
2024-04-01,17.82,17.895,17.44,17.59,84942.0
2024-04-02,17.42,17.885,17.42,17.81,126013.0
2024-04-03,17.81,17.905,17.43,17.545,98476.0
2024-04-04,17.565,17.8,17.495,17.535,125020.0
2024-04-05,17.59,18.23,17.575,18.115,132675.0
2024-04-08,18.05,18.46,17.99,18.335,116615.0
2024-04-09,18.45,18.465,18.03,18.075,62811.0
2024-04-10,17.955,18.155,17.8,18.0,69754.0
2024-04-11,17.875,18.325,17.86,18.21,99172.0
2024-04-12,18.27,18.325,17.485,17.66,126201.0
2024-04-15,17.65,18.115,17.62,17.725,84683.0
2024-04-16,17.61,17.745,17.28,17.475,107217.0
2024-04-17,17.505,17.745,17.325,17.38,70724.0
2024-04-18,17.38,17.6,17.03,17.315,88487.0
2024-04-19,17.39,17.79,17.07,17.79,113395.0
2024-04-22,17.79,18.075,17.6,18.02,109226.0
2024-04-23,17.925,18.27,17.875,18.07,85812.0
2024-04-24,18.21,18.545,18.095,18.525,233724.0
2024-04-25,18.325,18.37,18.01,18.02,119082.0
2024-04-26,18.125,18.345,18.05,18.22,49504.0
2024-04-29,18.38,18.57,18.36,18.53,107841.0
2024-04-30,18.515,18.57,18.065,18.065,106000.0
2024-05-01,18.005,18.295,17.805,18.19,74255.0
2024-05-02,18.305,18.4,18.1,18.265,44491.0
2024-05-03,18.39,18.59,18.12,18.415,66307.0
2024-05-06,18.6,19.37,18.57,19.295,146248.0
2024-05-07,19.305,19.305,18.895,19.01,60458.0
2024-05-08,18.73,19.275,18.635,19.18,78886.0
2024-05-09,19.35,19.61,19.22,19.455,85953.0
2024-05-10,19.475,19.665,19.335,19.61,83817.0
2024-05-13,19.64,19.945,19.37,19.545,117205.0
2024-05-14,19.61,19.66,19.33,19.44,69643.0
2024-05-15,20.155,21.7,20.145,21.48,243718.0
2024-05-16,21.47,21.47,19.665,20.555,235613.0
2024-05-17,20.385,20.775,20.105,20.145,143586.0
2024-05-21,20.04,20.28,19.315,20.28,189800.0
2024-05-22,20.135,20.335,19.65,19.81,151138.0
2024-05-23,20.04,20.05,19.42,19.58,165835.0
2024-05-24,19.765,20.565,19.56,20.41,137152.0
2024-05-27,20.28,20.82,20.28,20.385,63698.0
2024-05-28,20.65,20.88,20.385,20.555,96569.0
2024-05-29,20.595,20.705,20.29,20.365,78255.0
2024-05-30,20.41,20.69,20.275,20.61,115458.0
2024-05-31,20.54,20.75,20.115,20.715,203984.0
2024-06-03,20.665,20.77,20.475,20.685,100766.0
2024-06-04,20.515,21.295,20.465,21.26,94507.0
2024-06-05,21.45,22.34,21.375,22.32,181643.0
2024-06-06,22.215,23.565,22.215,23.25,421739.0
2024-06-07,23.42,23.43,21.71,21.995,349498.0
2024-06-10,21.995,22.685,21.985,22.51,118722.0
2024-06-11,22.95,24.215,22.95,24.025,307298.0
2024-06-12,23.965,24.99,23.955,24.645,309411.0
2024-06-13,24.615,25.17,24.455,25.075,161234.0
2024-06-14,25.01,25.13,24.435,24.78,136302.0
2024-06-17,24.625,24.895,23.25,24.25,229736.0
2024-06-18,24.57,25.39,24.1,25.265,297168.0
2024-06-19,25.18,25.18,24.78,24.97,70450.0
2024-06-20,24.92,25.42,24.48,24.845,218495.0
2024-06-21,24.875,24.885,23.86,23.88,171418.0
2024-06-24,23.87,24.185,23.295,24.1,236388.0
2024-06-25,24.35,24.93,24.12,24.74,138512.0
2024-06-26,24.69,24.96,24.445,24.605,95354.0
2024-06-27,24.67,25.81,24.655,25.44,172725.0
2024-06-28,25.74,26.155,25.58,25.695,169195.0
2024-07-02,25.695,25.695,24.9,25.33,177545.0
2024-07-03,25.33,25.6,25.255,25.435,64791.0
2024-07-04,25.385,25.845,25.385,25.74,49237.0
2024-07-05,25.645,25.665,25.025,25.235,69298.0
2024-07-08,25.34,25.665,25.15,25.655,112595.0
2024-07-09,25.6,25.72,25.195,25.32,157102.0
2024-07-10,25.475,25.57,25.225,25.455,47706.0
2024-07-11,25.475,25.73,25.38,25.61,124073.0
2024-07-12,25.79,25.82,25.235,25.255,73145.0
2024-07-15,25.215,25.445,24.705,24.775,104445.0
2024-07-16,24.84,25.34,24.37,25.165,150701.0
2024-07-17,24.925,25.37,23.825,24.17,168960.0
2024-07-18,24.325,24.575,23.74,23.9,104032.0
2024-07-19,23.7,24.295,23.405,24.13,86302.0
2024-07-22,24.13,24.695,24.125,24.525,82093.0
2024-07-23,24.525,25.1,24.335,24.85,44477.0
2024-07-24,24.85,24.955,24.085,24.19,57699.0
2024-07-25,24.345,24.65,23.74,24.38,91170.0
2024-07-26,24.39,25.1,24.38,24.81,69695.0
2024-07-29,24.81,25.1,24.405,24.525,72397.0
2024-07-30,24.525,25.025,24.41,24.785,79975.0
2024-07-31,24.625,25.07,24.615,24.85,106654.0
2024-08-01,24.945,24.965,24.145,24.55,93487.0
2024-08-02,23.735,24.02,22.65,22.92,153802.0
2024-08-06,21.115,22.245,19.655,21.615,309723.0
2024-08-07,21.605,22.4,21.285,21.545,182091.0
2024-08-08,22.45,23.32,21.17,22.64,406302.0
2024-08-09,22.66,23.475,22.105,23.475,189838.0
2024-08-12,23.62,23.87,21.795,21.95,156699.0
2024-08-13,21.785,21.95,20.835,21.41,210455.0
2024-08-14,21.365,22.61,21.325,22.61,203643.0
2024-08-15,22.345,24.84,22.345,24.185,255826.0
2024-08-16,24.3,24.435,23.675,23.715,122997.0
2024-08-19,23.725,23.89,23.255,23.465,129508.0
2024-08-20,23.15,23.455,22.7,23.12,91618.0
2024-08-21,23.08,23.42,22.755,23.285,98681.0
2024-08-22,23.275,23.88,22.565,22.585,86221.0
2024-08-23,22.765,23.11,22.765,22.995,69484.0
2024-08-26,23.035,23.205,22.525,22.775,67326.0
2024-08-27,22.315,22.575,22.18,22.325,117400.0
2024-08-28,22.525,22.61,21.93,21.99,104459.0
2024-08-29,21.94,22.285,21.94,22.095,88062.0
2024-08-30,22.36,22.36,21.655,22.05,84168.0
2024-09-03,21.925,21.925,21.07,21.405,129958.0
2024-09-04,21.29,21.445,21.04,21.08,60256.0
2024-09-05,21.07,21.525,20.87,20.955,60344.0
2024-09-06,21.15,21.165,20.14,20.36,173076.0
2024-09-09,20.455,21.3,20.435,21.13,180648.0
2024-09-10,21.225,21.235,20.64,21.03,155489.0
2024-09-11,21.03,21.6,20.905,21.475,142947.0
2024-09-12,21.53,21.675,21.005,21.35,159144.0
2024-09-13,21.55,21.64,21.155,21.155,96570.0
2024-09-16,21.255,21.685,20.87,21.61,184893.0
2024-09-17,21.56,21.915,21.435,21.775,115724.0
2024-09-18,21.955,22.13,21.65,21.715,134402.0
2024-09-19,22.155,22.165,21.655,21.88,215489.0
2024-09-20,21.965,22.015,21.435,21.64,322019.0
2024-09-23,21.9,22.175,21.65,22.025,93355.0
2024-09-24,22.04,22.225,21.35,21.85,130444.0
2024-09-25,21.765,22.06,21.655,21.995,52013.0
2024-09-26,22.02,23.055,22.01,22.495,232696.0
2024-09-27,22.47,23.02,22.47,22.885,98470.0
2024-09-30,22.975,23.36,22.72,23.27,122396.0
2024-10-01,23.27,23.6,22.585,22.955,130705.0
2024-10-02,22.99,23.58,22.84,23.485,88141.0
2024-10-03,23.54,24.08,23.465,24.06,111348.0
2024-10-04,24.07,24.93,24.035,24.91,117057.0
2024-10-07,24.825,25.325,24.815,25.245,91867.0
2024-10-08,25.16,25.835,25.0,25.72,108659.0
2024-10-09,26.21,29.275,26.21,28.775,335745.0
2024-10-10,28.91,31.48,28.83,31.365,397124.0
2024-10-11,31.125,31.31,30.21,30.74,237301.0
2024-10-15,30.875,30.885,29.43,29.91,242748.0
2024-10-16,29.735,30.78,29.62,30.075,127277.0
2024-10-17,30.18,30.365,29.315,29.315,99364.0
2024-10-18,28.995,29.69,28.85,29.015,141418.0
2024-10-21,28.935,29.19,28.155,28.88,206520.0
2024-10-22,28.445,28.89,28.425,28.64,103844.0
2024-10-23,28.59,28.9,27.82,28.155,76449.0
2024-10-24,28.455,29.045,28.31,28.685,135966.0
2024-10-25,28.91,30.24,28.695,29.65,122029.0
2024-10-28,30.23,30.24,29.205,29.37,128552.0
2024-10-29,29.265,29.61,28.965,29.515,65884.0
2024-10-30,29.295,29.805,29.015,29.62,69664.0
2024-10-31,29.485,29.86,28.945,29.25,96437.0
2024-11-01,29.475,29.92,29.29,29.86,79126.0
2024-11-04,29.955,30.4,29.735,29.985,117974.0
2024-11-05,29.965,30.35,29.225,30.005,118761.0
2024-11-06,29.725,29.725,25.605,27.37,694089.0
2024-11-07,27.4,28.75,26.56,28.52,380457.0
2024-11-08,28.71,28.73,27.745,28.065,164182.0
2024-11-11,28.21,28.945,27.525,28.47,138300.0
2024-11-12,28.46,28.615,27.505,27.545,197987.0
2024-11-13,27.735,28.25,26.935,27.02,132591.0
2024-11-14,27.195,28.21,27.03,27.835,248250.0
2024-11-15,27.505,27.89,27.36,27.7,83694.0
2024-11-18,27.94,28.44,27.805,28.315,109588.0
2024-11-19,27.745,28.42,27.7,28.365,80902.0
2024-11-20,28.41,28.42,27.765,28.285,86300.0
2024-11-21,28.555,29.3,28.545,28.945,119296.0
2024-11-22,28.835,29.185,28.53,28.875,62662.0
2024-11-25,28.895,29.645,28.69,29.57,170491.0
2024-11-26,29.05,29.405,28.48,29.32,182570.0
2024-11-27,29.32,29.82,29.29,29.465,109891.0
2024-11-28,29.62,29.83,29.435,29.59,34969.0
2024-11-29,29.85,30.1,29.735,29.84,96520.0
2024-12-02,29.85,30.17,29.52,29.64,112722.0
2024-12-03,29.675,29.83,29.495,29.795,90349.0
2024-12-04,29.91,29.985,28.95,29.065,122231.0
2024-12-05,29.085,29.425,28.42,29.03,131720.0
2024-12-06,29.21,29.52,28.69,28.94,188398.0
2024-12-09,28.865,29.095,26.85,26.88,247759.0
2024-12-10,26.695,27.295,26.03,26.56,173330.0
2024-12-11,26.87,27.22,26.61,26.65,78736.0
2024-12-12,26.62,26.63,25.95,26.235,119465.0
2024-12-13,26.245,27.055,26.155,26.65,111227.0
2024-12-16,26.67,26.96,26.37,26.59,74972.0
2024-12-17,26.25,26.64,25.73,26.095,148966.0
2024-12-18,26.105,26.115,25.06,25.345,176379.0
2024-12-19,25.555,25.635,24.625,25.08,190390.0
2024-12-20,25.035,25.46,24.745,25.17,124662.0
2024-12-23,25.15,25.48,24.82,25.315,87505.0
2024-12-24,25.245,25.615,25.06,25.42,41459.0
2024-12-27,25.295,25.625,25.055,25.325,63371.0
2024-12-30,25.14,25.655,24.635,24.85,94392.0
2024-12-31,24.78,25.295,24.725,25.275,83640.0
2025-01-02,25.48,25.74,25.08,25.43,85098.0
2025-01-03,25.55,26.45,25.53,26.325,606545.0
2025-01-06,26.8,26.995,25.005,25.08,185051.0
2025-01-07,25.075,25.375,23.15,23.22,408383.0
2025-01-08,23.085,23.82,22.415,23.775,287797.0
2025-01-09,23.775,24.065,23.26,23.645,100754.0
2025-01-10,23.395,23.685,22.85,23.135,121780.0
2025-01-13,22.9,23.125,22.52,22.62,172608.0
2025-01-14,22.56,22.93,22.015,22.24,231735.0
2025-01-15,22.695,22.695,22.095,22.23,141110.0
2025-01-16,22.28,22.51,21.97,22.01,237843.0
2025-01-17,22.27,22.28,21.34,21.855,303371.0
2025-01-20,21.9,22.055,21.65,22.01,109929.0
2025-01-21,22.19,22.51,21.9,22.51,239678.0
2025-01-22,22.55,23.755,22.55,23.685,213633.0
2025-01-23,23.665,24.065,23.465,24.065,323767.0
2025-01-24,24.17,25.635,24.065,25.345,356746.0
2025-01-27,24.735,24.9,23.465,23.63,398110.0
2025-01-28,23.9,24.17,23.57,23.985,232189.0
2025-01-29,24.005,24.695,23.395,23.785,183898.0
2025-01-30,24.16,24.345,23.705,23.86,76618.0
2025-01-31,23.9,24.085,22.985,23.015,211927.0
2025-02-03,20.535,22.74,20.525,22.615,209993.0
2025-02-04,23.005,23.325,22.715,22.87,98348.0
2025-02-05,22.85,23.745,22.72,23.49,128119.0
2025-02-06,23.265,24.29,23.255,23.985,170028.0
2025-02-07,23.985,24.62,23.85,23.975,250087.0
2025-02-10,23.995,24.835,23.985,24.28,160869.0
2025-02-11,24.26,24.745,23.84,23.84,81023.0
2025-02-12,23.94,24.075,23.22,23.305,108573.0
2025-02-13,23.345,23.57,22.74,23.15,114523.0
2025-02-14,23.365,23.375,22.655,22.675,72820.0
2025-02-18,22.895,23.035,22.255,22.265,118915.0
2025-02-19,22.285,22.43,21.915,22.04,173806.0
2025-02-20,22.08,22.11,21.29,21.34,213053.0
2025-02-21,21.475,21.475,20.68,20.94,171737.0
2025-02-24,20.95,21.34,20.36,20.97,182706.0
2025-02-25,21.115,21.39,20.69,21.285,122127.0
2025-02-26,21.565,21.71,21.175,21.43,114884.0
2025-02-27,21.33,21.585,21.04,21.245,87620.0
2025-02-28,21.115,21.535,20.93,21.535,148231.0
2025-03-03,21.665,21.925,21.07,21.225,164308.0
2025-03-04,20.725,21.215,19.4,20.18,298514.0
2025-03-05,20.21,20.96,20.2,20.69,139130.0
2025-03-06,20.385,20.885,19.675,20.1,216869.0
2025-03-07,20.14,20.54,19.615,20.28,249989.0
2025-03-10,20.345,20.455,19.4,20.25,426680.0
2025-03-11,20.285,21.145,20.015,20.715,164412.0
2025-03-12,20.875,21.105,20.58,20.61,135281.0
2025-03-13,20.485,21.225,19.68,19.935,496785.0
2025-03-14,20.5,21.605,20.5,20.99,393792.0
2025-03-17,21.09,21.34,20.9,21.105,173805.0
2025-03-18,21.105,21.49,20.885,21.49,107852.0
2025-03-19,21.46,21.955,21.105,21.71,156910.0
2025-03-20,21.575,21.8,21.225,21.37,95823.0
2025-03-21,21.245,21.47,20.875,21.215,116708.0
2025-03-24,21.33,21.89,21.33,21.71,83589.0
2025-03-25,21.7,22.18,21.49,21.79,101794.0
2025-03-26,21.82,22.3,21.535,21.73,142523.0
2025-03-27,21.575,21.86,21.08,21.565,89200.0
2025-03-28,21.54,21.605,20.735,20.805,317908.0
2025-03-31,20.62,21.345,20.355,21.315,352218.0
2025-04-01,21.205,21.635,20.905,21.5,129680.0
2025-04-02,21.295,21.675,21.295,21.41,110115.0
2025-04-03,20.64,21.1,20.215,20.255,146453.0
2025-04-04,19.69,20.805,18.405,18.58,364981.0
2025-04-07,17.87,19.415,17.155,18.77,241803.0
2025-04-08,19.895,20.08,17.82,17.995,137634.0
2025-04-09,17.8,20.265,17.595,20.04,172453.0
2025-04-10,19.735,19.915,18.445,18.855,107265.0
2025-04-11,18.68,19.335,18.555,19.14,94245.0
2025-04-14,19.57,19.785,18.905,19.67,140337.0
2025-04-15,19.64,20.08,19.295,20.06,116435.0
2025-04-16,19.895,20.46,19.815,20.02,84019.0
2025-04-17,20.235,20.62,20.12,20.46,139318.0
2025-04-21,20.265,20.49,19.895,20.16,87704.0
2025-04-22,20.94,21.195,20.44,20.49,239856.0
2025-04-23,20.56,21.615,20.18,20.205,203684.0
2025-04-24,20.235,20.97,20.225,20.55,178052.0
2025-04-25,20.57,20.58,20.03,20.245,120073.0
2025-04-28,20.375,20.81,20.17,20.55,172274.0
2025-04-29,20.715,21.06,20.43,20.92,116272.0
2025-04-30,20.755,20.9,20.345,20.735,121086.0
2025-05-01,20.94,21.885,20.865,21.785,217503.0
2025-05-02,22.07,22.76,21.825,22.7,193248.0
2025-05-05,22.505,23.94,22.345,23.82,243900.0
2025-05-06,23.89,24.32,23.13,23.18,164963.0
2025-05-07,23.38,23.81,23.13,23.465,127593.0
2025-05-08,24.155,24.725,23.575,24.25,146708.0
2025-05-09,24.44,24.655,23.73,24.045,122954.0
2025-05-12,24.82,25.04,24.125,24.725,174375.0
2025-05-13,25.01,25.775,24.755,25.54,201199.0
2025-05-14,25.58,25.885,25.42,25.52,190976.0
2025-05-15,25.885,26.565,23.67,24.575,451146.0
2025-05-16,24.38,25.03,24.24,24.86,346695.0
2025-05-20,24.89,25.845,24.78,25.4,330687.0
2025-05-21,25.45,26.14,25.325,25.685,359162.0
2025-05-22,25.46,26.255,25.44,26.09,160804.0
2025-05-23,26.06,26.425,25.45,25.57,167876.0
2025-05-26,25.635,26.03,25.52,25.835,75756.0
2025-05-27,25.885,26.375,25.745,26.295,230848.0
2025-05-28,26.14,26.66,26.02,26.66,159750.0
2025-05-29,26.67,26.845,26.42,26.7,225387.0
2025-05-30,26.735,27.005,26.53,26.63,278221.0
2025-06-02,26.59,26.835,26.145,26.245,132948.0
2025-06-03,26.41,27.08,26.265,26.855,138520.0
2025-06-04,26.845,27.24,26.315,26.5,130339.0
2025-06-05,26.57,26.855,26.385,26.825,78657.0
2025-06-06,27.16,27.26,26.785,27.05,89861.0
2025-06-09,27.05,27.385,26.935,27.33,158671.0
2025-06-10,27.365,27.455,26.875,27.15,155352.0
2025-06-11,27.25,27.625,26.985,27.09,91204.0
2025-06-12,27.15,27.84,27.015,27.505,99926.0
2025-06-13,27.455,27.8,27.07,27.515,82412.0
2025-06-16,27.92,27.93,27.495,27.79,92622.0
2025-06-17,27.87,28.015,26.97,27.05,125579.0
2025-06-18,27.23,27.435,26.865,27.19,59977.0
2025-06-19,27.415,27.605,27.08,27.1,56258.0
2025-06-20,27.425,27.425,26.69,26.885,112410.0
2025-06-23,26.68,27.385,26.63,27.11,88547.0
2025-06-24,27.415,27.69,27.11,27.595,83001.0
2025-06-25,27.635,27.87,27.375,27.595,102559.0
2025-06-26,27.81,27.97,27.455,27.87,130572.0
2025-06-27,28.02,28.05,27.525,27.83,123011.0
2025-06-30,27.7,28.52,27.645,28.425,102069.0
2025-07-02,28.185,28.54,28.05,28.405,98018.0
2025-07-03,28.47,28.73,28.175,28.66,61450.0
2025-07-04,28.345,29.085,28.315,28.965,46193.0
2025-07-07,28.965,29.28,28.57,28.6,94016.0
2025-07-08,28.835,29.045,28.61,28.965,56827.0
2025-07-09,29.105,29.37,28.68,29.29,87998.0
2025-07-10,29.41,29.785,29.035,29.32,145829.0
2025-07-11,29.32,29.57,29.045,29.27,65222.0
2025-07-14,29.135,29.595,29.125,29.49,48003.0
2025-07-15,29.595,29.595,29.185,29.42,45184.0
2025-07-16,29.44,29.955,29.22,29.915,68427.0
2025-07-17,29.765,29.99,29.49,29.58,77702.0
2025-07-18,29.865,29.865,29.075,29.145,140601.0
2025-07-21,29.42,29.745,29.085,29.32,150009.0
2025-07-22,29.135,29.53,27.95,28.835,199715.0
2025-07-23,28.79,29.21,28.48,28.53,123208.0
2025-07-24,28.62,28.65,28.055,28.355,164907.0
2025-07-25,28.435,28.57,28.095,28.385,104162.0
2025-07-28,28.75,28.76,28.145,28.285,68804.0
2025-07-29,28.205,28.325,27.77,28.235,174681.0
2025-07-30,28.255,28.81,28.075,28.51,165518.0
2025-07-31,28.58,28.8,28.115,28.55,84968.0
2025-08-01,28.355,28.71,27.75,27.82,118990.0
2025-08-05,28.225,28.365,27.66,28.335,90882.0
2025-08-06,28.205,28.77,28.205,28.69,100277.0
2025-08-07,28.89,28.945,28.205,28.43,82975.0
2025-08-08,28.73,29.165,28.44,28.74,77580.0
2025-08-11,28.67,29.68,28.64,29.5,102751.0
2025-08-12,29.51,30.235,29.295,30.005,124448.0
2025-08-13,30.155,30.185,29.265,29.77,131706.0
2025-08-14,27.66,27.71,25.04,25.175,1225461.0
2025-08-15,25.73,25.73,23.605,24.255,962555.0
2025-08-18,24.255,24.365,23.355,23.605,537235.0
2025-08-19,23.64,24.04,22.86,23.07,683318.0
2025-08-20,23.11,23.565,22.575,23.205,364018.0
2025-08-21,23.245,23.435,22.82,23.285,414723.0
2025-08-22,23.435,24.11,23.285,23.515,238754.0
2025-08-25,23.515,23.515,22.81,22.86,292471.0
2025-08-26,22.81,22.86,22.285,22.555,456789.0
2025-08-27,22.615,22.93,22.395,22.655,293699.0
2025-08-28,22.75,23.0,22.545,22.76,252698.0
2025-08-29,22.69,23.03,22.385,22.445,296548.0
2025-09-02,22.435,23.1,22.235,23.01,332756.0
2025-09-03,23.27,23.32,22.585,22.81,462617.0
2025-09-04,23.985,25.94,23.975,25.82,1298040.0
2025-09-05,25.94,26.275,25.42,26.045,394619.0
2025-09-08,26.085,26.205,25.57,26.0,302947.0
2025-09-09,25.8,26.035,25.47,25.66,231926.0
2025-09-10,25.81,26.35,25.68,26.275,204677.0
2025-09-11,26.065,28.12,26.065,28.08,443484.0
2025-09-12,28.08,28.1,27.405,27.705,192713.0
2025-09-15,28.21,28.63,27.735,28.55,180835.0
2025-09-16,28.54,28.67,27.815,27.945,169353.0
2025-09-17,27.955,28.29,27.645,27.715,116156.0
2025-09-18,27.835,28.3,27.695,28.015,161024.0
2025-09-19,28.035,28.34,27.875,28.23,71465.0
2025-09-22,28.13,28.55,28.09,28.52,162360.0
2025-09-23,28.45,28.985,28.15,28.44,327785.0
2025-09-24,28.5,28.775,28.045,28.64,208851.0
2025-09-25,28.39,29.125,28.39,29.055,225787.0
2025-09-26,29.165,29.185,28.685,29.045,248282.0
2025-09-29,29.105,29.455,29.105,29.375,148791.0
2025-09-30,29.555,30.05,29.345,30.03,165376.0
2025-10-01,29.72,30.31,29.565,29.99,277113.0
2025-10-02,29.87,30.22,29.75,30.1,144311.0
2025-10-03,30.04,30.25,29.74,30.15,170432.0
2025-10-06,30.27,31.225,30.21,31.065,327119.0
2025-10-07,31.245,31.605,30.2,30.52,228585.0
2025-10-08,30.54,30.665,30.43,30.59,155544.0
2025-10-09,30.625,30.745,30.06,30.34,216801.0
2025-10-10,30.55,30.55,29.66,30.13,239881.0
2025-10-14,29.75,30.28,29.75,30.05,170019.0
2025-10-15,30.5,30.51,29.445,29.85,146630.0
2025-10-16,29.97,30.23,29.375,29.6,105774.0
2025-10-17,29.375,29.69,28.795,29.105,160384.0
2025-10-20,29.295,29.555,29.195,29.435,68827.0
2025-10-21,29.465,29.65,29.185,29.475,74259.0
2025-10-22,29.485,29.85,28.945,29.77,107229.0
2025-10-23,29.85,30.2,29.74,29.9,105924.0
2025-10-24,30.18,30.845,30.07,30.41,188942.0
2025-10-27,30.635,31.445,30.41,31.045,370400.0
2025-10-28,31.045,31.355,30.28,30.42,170254.0
2025-10-29,30.28,30.785,30.26,30.645,124793.0
2025-10-30,30.63,30.99,29.85,30.06,167812.0
2025-10-31,30.22,30.42,29.49,30.04,139617.0
2025-11-03,30.17,30.18,29.35,30.04,126403.0
2025-11-04,29.66,29.66,28.945,29.135,227736.0
2025-11-05,29.025,30.8,29.025,30.2,208760.0
2025-11-06,29.97,30.07,28.255,28.275,226518.0
2025-11-07,28.275,29.36,27.495,28.785,351832.0
2025-11-10,29.42,29.42,27.355,27.375,285669.0
2025-11-11,27.675,27.765,27.16,27.335,123546.0
2025-11-12,27.385,27.845,27.325,27.655,90100.0
2025-11-13,25.49,26.29,23.29,25.46,950357.0
2025-11-14,25.225,25.93,25.225,25.52,259951.0
2025-11-17,25.56,25.58,24.695,24.865,282127.0
2025-11-18,24.745,25.125,24.305,25.015,149380.0
2025-11-19,25.245,25.95,25.055,25.91,159633.0
2025-11-20,26.12,26.59,25.095,25.205,230936.0
2025-11-21,25.405,25.405,24.855,24.975,142444.0
2025-11-24,25.055,25.48,24.775,25.205,218087.0
2025-11-25,25.66,26.03,25.345,25.98,232889.0
2025-11-26,26.13,26.59,25.98,26.46,142890.0