Date,Open,High,Low,Close,Volume
2008-02-20,4.087531274554119,4.167574675043216,4.087531274554119,4.167574675043216,5911.0
2008-02-21,4.146229173570589,4.146229173570589,4.140893078544062,4.140893078544062,1744.0
2008-02-22,4.114210691408178,4.135555558556225,4.108874351340196,4.135555558556225,3876.0
2008-02-25,4.204926385163473,4.204926385163473,4.156900558673701,4.156900558673701,7171.0
2008-02-26,4.162238558852473,4.236944886368086,4.162238558852473,4.236944886368086,4554.0
2008-02-27,4.215600355693125,4.2369447381657945,4.215600355693125,4.220936944435367,6686.0
2008-02-28,4.1835798461574605,4.1835798461574605,4.1835798461574605,4.1835798461574605,2519.0
2008-02-29,4.156903184524739,4.156903184524739,4.092868790942827,4.092868790942827,9302.0
2008-03-03,4.023495198212909,4.034167630661675,3.964796943025653,3.964796943025653,5523.0
2008-03-04,3.996815816420807,3.996815816420807,3.906100715643571,3.9594626556593697,15892.0
2008-03-05,4.023496514477371,4.023496514477371,3.9487894628960127,3.9487894628960127,2423.0
2008-03-06,3.9221078562134646,3.9221078562134646,3.8420652110986135,3.84740105869031,5039.0
2008-03-07,3.8367305595183376,3.911436892006407,3.8367305595183376,3.8580749441582856,20155.0
2008-03-10,3.9167720192927575,3.9167720192927575,3.8153842512187137,3.8153842512187137,21996.0
2008-03-11,3.815386141970156,3.826058829391308,3.815386141970156,3.8260588293913087,1066.0
2008-03-12,3.906098485879808,3.906098485879808,3.895425808094625,3.895425808094625,3198.0
2008-03-13,3.884754180371115,3.884754180371115,3.8420646932101694,3.842064693210171,1066.0
2008-03-14,3.852735177953215,3.852735177953215,3.7620199037127087,3.762019903712708,8043.0
2008-03-17,3.681979818357597,3.697988597784912,3.6339542197617423,3.697988597784912,15213.0
2008-03-18,3.7566856900544936,3.7566856900544936,3.724668141344739,3.730004481650349,3488.0
2008-03-19,3.890091300210204,3.890091300210204,3.8153842512187137,3.8153842512187137,581.0
2008-03-20,3.858072175532144,3.895425808094625,3.8367278062093217,3.895425808094625,8140.0
2008-03-24,3.980806944808188,4.023496939642028,3.9754706029932,4.018160597827041,13178.0
2008-03-25,4.060848494173387,4.066184833878776,4.050176061324534,4.055512154467999,14341.0
2008-03-26,4.051221925876462,4.051221925876462,4.002928946870231,4.002928946870231,1841.0
2008-03-27,4.002928946870231,4.002928946870231,4.002928946870231,4.002928946870231,0.0
2008-03-28,4.024392852706302,4.024392852706302,3.9331731299743415,3.9331731299743415,9690.0
2008-03-31,3.9331731299743415,3.9331731299743415,3.9331731299743415,3.9331731299743415,0.0
2008-04-01,4.099514048276491,4.163904264170807,4.099514048276491,4.163904264170807,1647.0
2008-04-02,4.2390259648483,4.2390259648483,4.147806270637669,4.147806270637669,8140.0
2008-04-03,4.131708589265422,4.14244058066201,4.131708589265422,4.14244058066201,1454.0
2008-04-04,4.1639040675908685,4.1639040675908685,4.14244058066201,4.14244058066201,2229.0
2008-04-07,4.1478060150510325,4.169269500358273,4.131708277104533,4.131708277104533,7655.0
2008-04-08,4.131708383290496,4.131708383290496,4.061952922011722,4.061952922011722,6977.0
2008-04-09,4.104881023485534,4.104881023485534,4.06731978439141,4.0834175291266765,10950.0
2008-04-10,4.040487853093689,4.040487853093689,4.040487853093689,4.040487853093689,485.0
2008-04-11,4.067320612330305,4.072686610978437,4.067320612330305,4.072686610978437,969.0
2008-04-14,4.078050334788314,4.078050334788314,4.008294370491623,4.029757858551608,11144.0
2008-04-15,4.0136607886246285,4.0136607886246285,4.0136607886246285,4.0136607886246285,2229.0
2008-04-16,4.029756315289716,4.029756315289716,4.024390321363631,4.024390321363631,1163.0
2008-04-17,4.078049843025084,4.0887818336930986,4.078049843025084,4.0887818336930986,6589.0
2008-04-18,4.147807059300629,4.196099789433999,4.147807059300629,4.196099789433999,388.0
2008-04-21,4.21219593575482,4.217561682433767,4.21219593575482,4.21219593575482,6492.0
2008-04-22,4.174636256074056,4.174636256074056,4.131708784325394,4.163904264170807,37403.0
2008-04-23,4.147804688972325,4.147804688972325,4.104877980013919,4.104877980013919,5330.0
2008-04-24,4.115612550720723,4.174637029531362,4.115612550720723,4.174637029531362,388.0
2008-04-25,4.206829693211656,4.21219593575482,4.153171482625855,4.21219593575482,4942.0
2008-04-28,4.24439371041885,4.265856708779724,4.212198221148568,4.249759460009068,11822.0
2008-04-29,4.24439371041885,4.276588207960161,4.233661715373928,4.249759460009068,23353.0
2008-04-30,4.265854164506371,4.2926833923202565,4.260487922252244,4.271219910896311,14729.0
2008-05-01,4.265854559507246,4.351708493152756,4.239025329209083,4.351708493152756,3682.0
2008-05-02,4.405367851996391,4.410733599977244,4.383904364208643,4.394635860170348,16182.0
2008-05-05,4.367804125339415,4.367804125339415,4.29268220899587,4.29268220899587,6977.0
2008-05-06,4.255122671726494,4.271219910896311,4.244391178946615,4.271219910896311,9787.0
2008-05-07,4.239023462026959,4.25512119146091,4.239023462026959,4.239023462026959,4651.0
2008-05-08,4.228295392109276,4.228295392109276,4.17463691175824,4.18536840948268,3585.0
2008-05-09,4.153173289680328,4.222929266518161,4.153173289680328,4.174637029531362,12694.0
2008-05-12,4.196099789433999,4.196099789433999,4.196099789433999,4.196099789433999,872.0
2008-05-13,4.190734654209318,4.190734654209318,4.18536840948268,4.18536840948268,2713.0
2008-05-14,4.196100229823665,4.233661466475932,4.196100229823665,4.233661466475932,1744.0
2008-05-15,4.196096514112434,4.260486440120205,4.196096514112434,4.239023462026959,4651.0
2008-05-16,4.260488235587099,4.292683708022908,4.260488235587099,4.2819522144537885,6105.0
2008-05-20,4.222927315706139,4.244391293573947,4.222927315706139,4.222927315706139,9981.0
2008-05-21,4.19609779541023,4.19609779541023,4.169268568737228,4.169268568737228,1841.0
2008-05-22,4.15853793687105,4.228294391091035,4.15853793687105,4.228294391091035,2229.0
2008-05-23,4.233659304640042,4.233659304640042,4.201463833702533,4.222927315706139,3004.0
2008-05-26,4.222927315706139,4.222927315706139,4.222927315706139,4.222927315706139,0.0
2008-05-27,4.163905092127561,4.163905092127561,4.153173346022566,4.153173346022566,2035.0
2008-05-28,4.206829287733764,4.206829287733764,4.169268568737228,4.169268568737228,4264.0
2008-05-29,4.163903112094376,4.453658879482543,4.163903112094376,4.222927315706139,12500.0
2008-05-30,4.222926563367976,4.244390537411856,4.222926563367976,4.244390537411856,4457.0
2008-06-02,4.1799992805425,4.249755446937598,4.1799992805425,4.239023462026959,4554.0
2008-06-03,4.196099814140224,4.201465562883435,4.190734561261419,4.190734561261419,388.0
2008-06-04,4.196100229823665,4.244393460889917,4.196100229823665,4.233661466475932,5233.0
2008-06-05,4.255125611787807,4.255125611787807,4.255125611787807,4.255125611787807,485.0
2008-06-06,4.228295298328304,4.228295298328304,4.153173080397925,4.190734561261419,3004.0
2008-06-09,4.169269500358273,4.169269500358273,4.131708277104533,4.131708277104533,1938.0
2008-06-10,4.131708784325394,4.169270012190261,4.131708784325394,4.163904264170807,8430.0
2008-06-11,4.13170799176589,4.13170799176589,4.045854800262431,4.078049530135622,3876.0
2008-06-12,4.078048366661031,4.083414360052403,4.056585384823746,4.056585384823746,3779.0
2008-06-13,4.067317125685677,4.099512594110816,4.061951875433705,4.0941466000626,7849.0
2008-06-16,4.14244058066201,4.14244058066201,4.14244058066201,4.14244058066201,194.0
2008-06-17,4.206831580683108,4.206831580683108,4.153173346022566,4.153173346022566,6202.0
2008-06-18,4.078048507991347,4.120975712813873,4.078048507991347,4.104877980013919,581.0
2008-06-19,4.088780716151091,4.088780716151091,4.045854004872427,4.045854004872427,872.0
2008-06-20,4.035123854532689,4.040489602581599,4.029757858551608,4.029757858551608,23837.0
2008-06-23,4.024392852706302,4.024392852706302,3.927807876469741,3.9331731299743415,9884.0
2008-06-24,3.900976723654624,3.9653669283084425,3.89024473362484,3.917074212835047,13372.0
2008-06-25,3.957131484988723,3.984197752180264,3.957131484988723,3.984197752180264,28779.0
2008-06-26,3.951719173171392,3.951719173171392,3.897586122898492,3.897586122898492,4942.0
2008-06-27,3.897586122898492,3.897586122898492,3.897586122898492,3.897586122898492,0.0
2008-06-30,3.84345240684451,3.848865861713644,3.816386132998747,3.8163861329987463,3488.0
2008-07-02,3.903001855378966,3.903001855378966,3.789322218829113,3.800149136738811,7558.0
2008-07-03,3.805560836109764,3.875934023733437,3.789320715811952,3.875934023733437,8818.0
2008-07-04,4.059987732468633,4.059987732468633,3.870521691646793,3.870521691646793,2035.0
2008-07-07,3.843454940742624,3.848868399180722,3.77849519036144,3.77849519036144,4554.0
2008-07-08,3.865105434233975,3.865105434233975,3.865105434233975,3.865105434233975,291.0
2008-07-09,3.8867555640406217,3.8867555640406217,3.84344871703813,3.84344871703813,3876.0
2008-07-10,3.816387802196416,3.816387802196416,3.762254730578413,3.762254730578413,3973.0
2008-07-11,3.735186471979655,3.735186471979655,3.6756402167270714,3.718946606922131,25000.0
2008-07-14,3.735188736085521,3.735188736085521,3.594442569981253,3.616095903266568,30717.0
2008-07-15,3.5024153915014047,3.556548457011066,3.4861752717484604,3.5186547608791754,11337.0
2008-07-16,3.518652646868924,3.713531965820091,3.518652646868924,3.7135319658200903,10271.0
2008-07-17,3.800146647231231,3.832626629306925,3.778493075722433,3.80555985251468,19283.0
2008-07-18,3.838037637681893,3.897584366345704,3.838037637681893,3.881344508607766,5814.0
2008-07-21,3.902998256714435,3.924651572318589,3.902998256714435,3.90841171067794,2132.0
2008-07-22,3.854279316582778,3.854279316582778,3.7622530850572686,3.8163861329987463,8624.0
2008-07-23,3.892173365313252,4.0653991961232485,3.892173365313252,4.016679595352478,7171.0
2008-07-24,4.076225947438831,4.076225947438831,3.995026110778187,3.995026110778187,1163.0
2008-07-25,3.9463058859368,3.9463058859368,3.9463058859368,3.9463058859368,1357.0
2008-07-28,3.9354784802456018,3.9354784802456018,3.8975853030007976,3.90841171067794,3585.0
2008-07-29,3.789318290774827,3.8542782301437497,3.789318290774827,3.85427823014375,485.0
2008-07-30,3.908410217945916,3.951716832614208,3.908410217945916,3.951716832614208,388.0
2008-07-31,3.967961217723408,4.027508259809782,3.967961217723408,3.967961217723408,15698.0
2008-08-01,3.951716832614208,3.951716832614208,3.951716832614208,3.951716832614208,194.0
2008-08-05,3.984197752180264,3.984197752180264,3.984197752180264,3.984197752180264,194.0
2008-08-06,4.027506656544,4.076226262151854,4.01667999414502,4.032919362430888,21124.0
2008-08-07,4.032919362430888,4.032919362430888,4.032919362430888,4.032919362430888,0.0
2008-08-08,3.897587858807612,4.005854007573031,3.897587858807612,4.005854007573031,969.0
2008-08-11,4.016681983471012,4.092468407673277,4.016681983471012,4.092468407673277,1841.0
2008-08-12,4.038331988879046,4.038331988879046,3.989612393282304,3.989612393282304,5136.0
2008-08-13,3.924650073384106,3.951716832614208,3.8867571607366087,3.951716832614208,9787.0
2008-08-14,3.951716832614208,3.951716832614208,3.951716832614208,3.951716832614208,0.0
2008-08-15,3.995025598306946,3.995025598306946,3.984198938132674,3.989612393282304,1938.0
2008-08-18,4.016679595352478,4.016679595352478,4.016679595352478,4.016679595352478,678.0
2008-08-19,3.9571350247369352,3.9571350247369352,3.870521691646793,3.870521691646793,5911.0
2008-08-20,3.875928914821183,3.8813423644932703,3.8217959188487263,3.84344871703813,10659.0
2008-08-21,3.897586735096096,3.897586735096096,3.8867600733159646,3.8867600733159646,1841.0
2008-08-22,3.8867600733159646,3.8867600733159646,3.8867600733159646,3.8867600733159646,969.0
2008-08-25,3.8542777455447057,3.881344508607766,3.8542777455447057,3.881344508607766,1066.0
2008-08-26,3.821802472307878,3.821802472307878,3.800149136738811,3.800149136738811,4845.0
2008-08-27,3.8163857357729967,3.827212644384353,3.8163857357729967,3.827212644384353,1163.0
2008-08-28,4.022093920411343,4.043746998961105,3.9787870129365617,4.038333541729849,6492.0
2008-08-29,4.054570273198872,4.076223583768994,4.0275040101735335,4.049156820493902,11240.0
2008-09-02,4.081639275307218,4.146598992523974,4.070812614083589,4.070812614083589,8430.0
2008-09-03,4.070812614083589,4.070812614083589,4.070812614083589,4.070812614083589,0.0
2008-09-04,4.092466761533781,4.092466761533781,4.087053304768157,4.087053304768157,1550.0
2008-09-05,3.940894062943207,4.038333541729849,3.940894062943207,4.038333541729849,3004.0
2008-09-08,4.141182573584252,4.157422678861429,4.081636354650722,4.081636354650722,4554.0
2008-09-09,4.119532620231562,4.119532620231562,4.059986102697983,4.059986102697983,3101.0
2008-09-10,4.157425628774599,4.157425628774599,4.157425628774599,4.157425628774599,678.0
2008-09-11,4.043743617913811,4.17907643378976,4.0383301652088415,4.049156820493902,8915.0
2008-09-12,4.119532797241039,4.146599579192071,4.119532797241039,4.146599579192071,3392.0
2008-09-15,4.027507031221751,4.114119588096016,4.027507031221751,4.087053304768157,19380.0
2008-09-16,3.9950231971576606,3.9950231971576606,3.951716832614208,3.951716832614208,2229.0
2008-09-17,3.946308776642265,3.946308776642265,3.789322218829113,3.800149136738811,15601.0
2008-09-18,3.9084116165069913,3.984197969170568,3.8813453478413473,3.92465147775635,18314.0
2008-09-19,4.162838973234924,4.168251678357126,4.124945535129398,4.168251678357126,17151.0
2008-09-22,4.168252267230589,4.168252267230589,4.032919362430888,4.032919362430888,12016.0
2008-09-23,4.0545716283629,4.119531331659944,4.0545716283629,4.0762249461702345,2713.0
2008-09-24,4.119531306064945,4.1303579649013455,4.119531306064945,4.1303579649013455,10368.0
2008-09-25,4.0517226976545295,4.122709582305866,4.0517226976545295,4.122709582305866,4845.0
2008-09-26,4.057185805367414,4.068106425355543,4.002579930045673,4.051725369219663,7946.0
2008-09-29,4.057186990579359,4.057186990579359,3.822383121486193,3.937054584853885,11531.0
2008-09-30,3.9479745593386766,4.051725369219663,3.9479745593386766,4.051725369219663,14826.0
2008-10-01,4.002578173089798,4.018959978956903,4.002578173089798,4.018959978956903,7171.0
2008-10-02,4.008041789356124,4.008041789356124,3.937054584853885,3.937054584853885,5039.0
2008-10-03,3.975280300661289,4.06810929448716,3.920674891442519,3.920674891442519,4070.0
2008-10-06,3.816919209739966,3.844222130526752,3.571194941116619,3.7459320698473104,33237.0
2008-10-07,3.7677788813987374,3.7787002648228905,3.565738586509895,3.565738586509895,6008.0
2008-10-08,3.391003418689468,3.631267447998331,3.391003418689468,3.538438404786332,4942.0
2008-10-09,3.642184365628716,3.642184365628716,3.303630256735379,3.330933194648378,12791.0
2008-10-10,3.549356814984673,3.549356814984673,3.128894900915841,3.549356814984673,10465.0
2008-10-14,4.024426162358558,4.111794987868479,3.5220554787534124,3.5220554787534124,32849.0
2008-10-15,3.5165961285554603,3.5712015668249566,3.5165961285554603,3.538438404786332,4845.0
2008-10-16,3.5220527194540123,3.5711976610707006,3.4565262147342306,3.4783682147692185,2035.0
2008-10-17,3.4947491151672145,3.625802352062718,3.4947491151672145,3.60942053975868,4361.0
2008-10-20,3.756857411997947,3.756857411997947,3.68587019228562,3.6858701922856194,3101.0
2008-10-21,3.685868448433368,3.685868448433368,3.603960641954891,3.603960641954891,5426.0
2008-10-22,3.440143636422443,3.516591502667419,3.440143636422443,3.4674465719493246,5330.0
2008-10-23,3.4401463415459497,3.4401463415459497,3.429225209208948,3.4292252092089472,581.0
2008-10-24,3.434683399988577,3.4401438360263663,3.336393785156784,3.3363937851567846,15989.0
2008-10-27,3.3910007450010395,3.396461435907032,2.883169358425554,3.085209623490059,20834.0
2008-10-28,3.3418549199843177,3.3418549199843177,3.1561962572502025,3.221722769889467,25969.0
2008-10-29,3.303630256735379,3.3855385658596253,3.303630256735379,3.330933194648378,28004.0
2008-10-30,3.4128436387489094,3.4128436387489094,3.35823822530427,3.35823822530427,2519.0
2008-10-31,3.35823822530427,3.35823822530427,3.35823822530427,3.35823822530427,0.0
2008-11-03,3.41284112866833,3.4619865701611228,3.3582357553849174,3.41284112866833,105815.0
2008-11-04,3.5056729867862635,3.5165941186597696,3.483830470731712,3.4947516026052177,5330.0
2008-11-05,3.5384349253689136,3.5493555481305035,3.478368598644652,3.483829036179165,10659.0
2008-11-06,3.440146597778798,3.4674495568086874,3.35823822530427,3.35823822530427,13954.0
2008-11-07,3.4674465719493246,3.4783674433912544,3.440143636422443,3.4674465719493246,3488.0
2008-11-10,3.467449744866206,3.527515854297543,3.467449744866206,3.4729099332762066,3973.0
2008-11-11,3.4183036566290284,3.4183036566290284,3.3363958049400644,3.3418559919759687,8915.0
2008-11-12,3.358236095611224,3.358236095611224,3.243564901021557,3.243564901021557,1454.0
2008-11-13,3.2435666364933327,3.2435666364933327,3.167118712017709,3.1671187120177096,3198.0
2008-11-14,3.314552570719941,3.3254736985109017,3.281788935039613,3.287249625088816,9787.0
2008-11-17,3.2490263679815867,3.2490263679815867,3.1944209718551275,3.1944209718551275,7752.0
2008-11-18,3.183500536273401,3.199882360529092,3.1234346883610136,3.1671187120177096,4167.0
2008-11-19,3.128894055842981,3.128894055842981,3.003301458568567,3.003301458568567,2713.0
2008-11-20,3.0033028610572945,3.0033028610572945,2.735735975225992,2.752117296901841,11434.0
2008-11-21,2.752115147680242,2.894089266715121,2.5664565290608583,2.697509775506991,13178.0
2008-11-24,2.730273662167343,2.8121814834789274,2.67566827975467,2.8121814834789274,2423.0
2008-11-25,2.89409066352308,2.932314997569234,2.80126168787135,2.80126168787135,15504.0
2008-11-26,2.823103259577529,2.8777086545463644,2.812182130122265,2.855866900250805,11531.0
2008-11-27,2.9268559174312205,2.9268559174312205,2.8940922565874883,2.915934781252523,14244.0
2008-11-28,2.921393437845041,3.0852096234900586,2.921393437845041,3.085209623490059,6105.0
2008-12-01,3.0360632518053245,3.041523939712361,2.9978396979928035,3.030602563898288,8237.0
2008-12-02,2.9923811780895373,2.9923811780895373,2.839485590528662,2.839485590528662,10756.0
2008-12-03,2.866789373794459,2.866789373794459,2.7958023775143603,2.844947104643228,10853.0
2008-12-04,2.943233710234044,2.943233710234044,2.92139121553322,2.92139121553322,1647.0
2008-12-05,2.823103259577529,2.855866900250805,2.741195671739244,2.855866900250805,7655.0
2008-12-08,2.9759973515188327,3.003300287841596,2.9759973515188327,2.9759973515188327,15213.0
2008-12-09,2.9268542989907216,2.9268542989907216,2.817642997593493,2.817642997593493,5620.0
2008-12-10,2.817641616149015,2.817641616149015,2.730273122481603,2.74119449957425,30911.0
2008-12-11,2.6756684540077806,2.7248134023027246,2.6265232534053924,2.6265232534053924,140796.0
2008-12-12,2.599221221583151,2.7138927015399106,2.599221221583151,2.7138927015399106,20446.0
2008-12-15,2.702970946176192,2.702970946176192,2.5882997343800977,2.593760172158028,140505.0
2008-12-16,2.593760994402352,2.6865899798994133,2.5883005548934173,2.6865899798994133,89439.0
2008-12-17,2.6865899798994133,2.6865899798994133,2.6865899798994133,2.6865899798994133,0.0
2008-12-18,2.5609978179390214,2.648366623655157,2.5609978179390214,2.6156032268962752,10368.0
2008-12-19,2.66474720990152,2.67566833707952,2.6210624488820904,2.67566833707952,20834.0
2008-12-22,2.692048878767445,2.692048878767445,2.6210616985847435,2.6374435108160497,64342.0
2008-12-23,2.6702093694675475,2.681129998041971,2.631985024842717,2.6429064103398523,53295.0
2008-12-24,2.6805662205360856,2.6805662205360856,2.6805662205360856,2.6805662205360856,9690.0
2008-12-29,2.658412042318256,2.6639505457513173,2.636259052197055,2.6639505457513173,10078.0
2008-12-30,2.7747190964528894,2.791333845277604,2.7747190964528894,2.791333845277604,12500.0
2008-12-31,2.813485846275748,2.813485846275748,2.813485846275748,2.813485846275748,3876.0
2009-01-02,2.813487591838985,2.8799478722345464,2.813487591838985,2.819026097815293,14438.0
2009-01-05,2.924253788581164,2.9907140496142537,2.891024041918824,2.946407550129264,12597.0
2009-01-06,3.0184060315339503,3.068251290820624,2.963022523838891,3.068251290820624,28682.0
2009-01-07,3.0516363378879805,3.0516363378879805,2.9907138182227824,3.007329074122635,11822.0
2009-01-08,3.023944693550192,3.023944693550192,3.012867940252944,3.012867940252944,388.0
2009-01-09,3.0460978339537688,3.0460978339537688,2.979637578062708,3.007329074122635,14923.0
2009-01-12,2.9740992141947493,2.9740992141947493,2.879946698202505,2.879946698202505,21124.0
2009-01-13,2.891023663449295,2.907638662556765,2.874408408439056,2.896561911184196,11531.0
2009-01-14,2.8522558541587584,2.8522558541587584,2.7913340797395048,2.819026097815293,7364.0
2009-01-15,2.8467181158910817,2.8467181158910817,2.680567031047861,2.819026097815293,11240.0
2009-01-16,2.913176820749145,2.913176820749145,2.724872069744688,2.724872069744688,19961.0
2009-01-19,2.741487107007512,2.8079476021310485,2.741487107007512,2.7802561130169865,9690.0
2009-01-20,2.741487140145353,2.741487140145353,2.614104906806248,2.614104906806248,18508.0
2009-01-21,2.6196428141545045,2.636258062312088,2.547644087878744,2.6362580623120886,10465.0
2009-01-22,2.6141034704397925,2.6141034704397925,2.547643266933396,2.553181766502101,3295.0
2009-01-23,2.531030871497915,2.586414394075033,2.492262610416227,2.547646132993345,18120.0
2009-01-26,2.5144149306240937,2.614104906806248,2.5144149306240937,2.614104906806248,15310.0
2009-01-27,2.591952536356154,2.6528745561884635,2.591952536356154,2.6417983138516345,32462.0
2009-01-28,2.7691797661656063,2.80794826958498,2.741487758663671,2.769179766165606,32462.0
2009-01-29,2.7636413044215637,2.7636413044215637,2.6639505457513173,2.6639505457513173,25775.0
2009-01-30,2.66395131033096,2.66395131033096,2.6196445496638097,2.6417983138516345,50097.0
2009-02-02,2.630721350087208,2.641798360327409,2.6196445957498447,2.625183100869945,101842.0
2009-02-03,2.6417975556301165,2.6639505457513173,2.603028543404213,2.6639505457513173,128199.0
2009-02-04,2.658412852076359,2.6805666166539237,2.625183100869945,2.625183100869945,5136.0
2009-02-05,2.5864140313334896,2.647336562971466,2.5753377889966607,2.6417983138516345,11628.0
2009-02-06,2.708258457251218,2.7636419694933307,2.6750279404614363,2.7414882063325354,10271.0
2009-02-09,2.7470264358934,2.769179940931972,2.719334426643788,2.7581031884126856,18508.0
2009-02-10,2.724873074260436,2.724873074260436,2.6307213038063058,2.6417983138516345,26260.0
2009-02-11,2.6307219150620056,2.7248737073925717,2.6196451583457945,2.6196451583457945,10175.0
2009-02-12,2.5808755034479125,2.5808755034479125,2.497800000778223,2.575337000121797,19186.0
2009-02-13,2.5753379937354004,2.5753379937354004,2.503339469939564,2.542107728666116,38663.0
2009-02-17,2.5088777661003343,2.5088777661003343,2.375957215159996,2.375957215159996,106202.0
2009-02-18,2.3538026201202964,2.3538026201202964,2.2541118581578594,2.2541118581578594,31589.0
2009-02-19,2.331648972773022,2.331648972773022,2.26518872482498,2.276265475466779,31202.0
2009-02-20,2.231958717115081,2.231958717115081,2.1322679618609026,2.171036716855569,40117.0
2009-02-23,2.1876523778056214,2.198729133042236,2.104577481239587,2.104577481239587,67346.0
2009-02-24,2.0768843282322087,2.22642006742325,2.0768843282322087,2.22642006742325,60272.0
2009-02-25,2.265188862295042,2.359341120512882,2.193190106705254,2.3427258655904586,21415.0
2009-02-26,2.425800868304234,2.4867228599176774,2.3925703653661725,2.4811843574604286,62404.0
2009-02-27,2.4258022298354787,2.4258022298354787,2.348265199136472,2.375957215159996,17927.0
2009-03-02,2.597491247878737,2.597491247878737,2.237498117093845,2.542107728666116,27520.0
2009-03-03,2.3316489883311498,2.3316489883311498,2.132267987253884,2.215343489670329,38082.0
2009-03-04,2.2873425360984614,2.2873425360984614,2.159960270308542,2.1654987743314185,15989.0
2009-03-05,2.20426654350009,2.20426654350009,2.10457643565521,2.1156526735832704,14632.0
2009-03-06,2.1488829464938544,2.154421449043312,2.032577591739245,2.04365434093544,22578.0
2009-03-09,2.093499456415598,2.093499456415598,2.04365434093544,2.04365434093544,12888.0
2009-03-10,2.087961302904055,2.309495670528618,2.087961302904055,2.309495670528618,18508.0
2009-03-11,2.3538024256941283,2.398109171448222,2.259650175124715,2.326110421707229,48547.0
2009-03-12,2.298419267626622,2.4867235405625325,2.298419267626622,2.453493028528898,53683.0
2009-03-13,2.4756460065566865,2.514415014325348,2.4202625140100382,2.514415014325348,29651.0
2009-03-16,2.5753381081470907,2.6750283959780683,2.558722846922874,2.608568118789795,73935.0
2009-03-17,2.547645329027213,2.63625934663107,2.547645329027213,2.5864135778747173,25291.0
2009-03-18,2.547644973767924,2.669488719177008,2.547644973767924,2.669488719177008,12888.0
2009-03-19,2.7414873401775988,2.7414873401775988,2.608566850430757,2.6307203506894776,50388.0
2009-03-20,2.5974914056739,2.614106411266461,2.519954115801917,2.547646132993345,22190.0
2009-03-23,2.658410960504016,2.7359481856945287,2.6196427317627435,2.7359481856945287,28973.0
2009-03-24,2.7525649851379868,2.7525649851379868,2.6805662205360856,2.6805662205360856,355526.0
2009-03-25,2.71379605303782,2.785794294542765,2.6141052943675738,2.6639505457513173,26066.0
2009-03-26,2.6976710161613497,2.753872928467858,2.6976710161613497,2.7313922674180104,10078.0
2009-03-27,2.686431319979352,2.725772088977538,2.641469736273414,2.708911462627573,30911.0
2009-03-30,2.5908886768223227,2.5908886768223227,2.5290669851625736,2.551547907208368,31008.0
2009-03-31,2.6583305997161597,2.6864315595784185,2.613369531364005,2.6414699718624197,24903.0
2009-04-01,2.6695709540173334,2.737012946631633,2.652710326022797,2.7257723548473254,30233.0
2009-04-02,2.781972793793408,2.8381741751914324,2.7763527595263398,2.821314332072061,25872.0
2009-04-03,2.810074363527035,2.8437950959253144,2.7763533714468647,2.7875937021402546,34496.0
2009-04-06,2.8494153023901023,2.8494153023901023,2.7988339456857543,2.8100742760291526,5911.0
2009-04-07,2.776354112906867,2.776354112906867,2.714532407423908,2.737013334496393,13663.0
2009-04-08,2.737012946631633,2.776353719467088,2.708911726852788,2.7257723548473254,13178.0
2009-04-09,2.86627513753118,2.922476519163693,2.8606551032406635,2.888756053738755,13760.0
2009-04-13,2.956198822658116,2.989919559844953,2.9112372338178334,2.989919559844953,9690.0
2009-04-14,3.0348803242916547,3.085462208361891,3.0067798835104598,3.040500620193433,20640.0
2009-04-15,2.984299370625455,3.0292609610742827,2.978679074438624,2.9955397033171773,7849.0
2009-04-16,3.057361540830275,3.1641445763648,3.057361540830275,3.11356294713543,69962.0
2009-04-17,3.175382491213798,3.259684809937885,3.147282064548161,3.2203440567969177,43605.0
2009-04-20,3.203485068665696,3.203485068665696,3.057361269434248,3.085462229774308,63857.0
2009-04-21,3.023640800919962,3.147283946727693,2.9224778021431725,3.11356294713543,37113.0
2009-04-22,3.1585237926750254,3.1866242295004232,3.091081809439272,3.1248025413752605,16279.0
2009-04-23,3.096702627254474,3.158524325814765,3.07422196238129,3.158524325814765,19574.0
2009-04-24,3.203484629190413,3.209104924360166,3.1922442985327977,3.209104924360166,44186.0
2009-04-27,3.1585226281686847,3.192243087990489,3.147282042091763,3.152902335130224,27326.0
2009-04-28,3.113561667725285,3.175383085384809,3.107941373595064,3.147282653461079,7461.0
2009-04-29,3.175382758938921,3.181003052491346,3.147282329904061,3.1810030524913464,5233.0
2009-04-30,3.248444460284345,3.248444460284345,3.152902335130224,3.152902335130224,12888.0
2009-05-01,3.1472834695005742,3.1697638728047304,3.09670236730479,3.1416634335950127,23547.0
2009-05-04,3.1978634627091576,3.248444543256501,3.158522708844046,3.248444543256501,30136.0
2009-05-05,3.2877864130117724,3.343987796938148,3.259685461366738,3.3383677624182493,39245.0
2009-05-06,3.372090058223062,3.4563924395196324,3.372090058223062,3.44515210470129,31299.0
2009-05-07,3.4620122117680383,3.473252544881825,3.321508437368641,3.372089546857754,32558.0
2009-05-08,3.439531591370204,3.4732525911608727,3.3271287780985426,3.4732525911608727,46318.0
2009-05-11,3.445149465055683,3.445149465055683,3.417049039063127,3.428289365269221,16085.0
2009-05-12,3.428290613814949,3.428290613814949,3.2877868745915286,3.37770899762536,45252.0
2009-05-13,3.3552274292374618,3.3552274292374618,3.203483164577165,3.203483164577165,32268.0
2009-05-14,3.1978647732451653,3.287787163872848,3.1978647732451653,3.287787163872848,18023.0
2009-05-15,3.259684532488424,3.259684532488424,3.1866228061401425,3.203483164577165,26357.0
2009-05-19,3.2877869741746646,3.343988367693553,3.2765466435345085,3.343988367693553,27520.0
2009-05-20,3.400190076009632,3.428291035052617,3.332748345606683,3.349608972968856,35369.0
2009-05-21,3.2653052848886133,3.29902652587462,3.237204337294211,3.2428246306858157,56008.0
2009-05-22,3.2428243182606367,3.282165589166161,3.203483307036896,3.237204025410512,42248.0
2009-05-25,3.32712819354234,3.32712819354234,3.2653065012954507,3.287787163872848,16473.0
2009-05-26,3.321507857737497,3.428290873842949,3.299027714796797,3.422670838107774,24613.0
2009-05-27,3.478872841279691,3.478872841279691,3.372089546857754,3.372089546857754,12016.0
2009-05-28,3.372090058223062,3.44515210470129,3.372090058223062,3.44515210470129,18605.0
2009-05-29,3.4507698994357683,3.462010226102568,3.3889482326092644,3.462010226102568,31977.0
2009-06-01,3.535074631158421,3.5463149654931696,3.512593702806948,3.535074631158421,42442.0
2009-06-02,3.568796088006453,3.574415866365531,3.535075080713907,3.5744158663655314,18702.0
2009-06-03,3.512592795163787,3.518213090719883,3.4620116932503837,3.5069727592896007,40504.0
2009-06-04,3.4339121415096354,3.535074631158421,3.4339121415096354,3.535074631158421,6105.0
2009-06-05,3.5968960804765744,3.5968960804765744,3.529454334150058,3.535074631158421,6008.0
2009-06-08,3.51259434198509,3.557555947187613,3.51259434198509,3.546315610807488,15698.0
2009-06-09,3.5519344424460315,3.5631747741856605,3.5294535192848584,3.540693851024487,13663.0
2009-06-10,3.540694668484808,3.56317559683628,3.5238342968236727,3.535074631158421,29070.0
2009-06-11,3.585654651204617,3.624995939203732,3.568794544373962,3.60813557269118,9593.0
2009-06-12,3.624996003107854,3.630616298499047,3.596895045515688,3.624996003107854,9981.0
2009-06-15,3.5687941492960715,3.5744139246022644,3.5125922413242545,3.5575538196380814,18023.0
2009-06-16,3.5238342968236727,3.591276043150188,3.5238342968236727,3.535074631158421,9981.0
2009-06-17,3.5687922569624027,3.5687922569624027,3.4620093116735418,3.490110250759072,27035.0
2009-06-18,3.456392069675337,3.49573362685285,3.456392069675337,3.4957336268528496,6686.0
2009-06-19,3.5631745087637445,3.60813557269118,3.546313882569297,3.60813557269118,10465.0
2009-06-22,3.535074404984485,3.535074404984485,3.484493033555298,3.4957336268528496,8721.0
2009-06-23,3.48449223437065,3.48449223437065,3.3833295147144216,3.405810176789561,32462.0
2009-06-24,3.4788732191666534,3.535074631158421,3.4788732191666534,3.535074631158421,7946.0
2009-06-25,3.545299273240182,3.6021154017305066,3.545299273240182,3.5793887928224453,27229.0
2009-06-26,3.596434854799525,3.658932196454929,3.596434854799525,3.636205580147544,28876.0
2009-06-29,3.6646136385604393,3.74415587648904,3.6646136385604393,3.721429260275186,26938.0
2009-06-30,3.721429191982313,3.721429191982313,3.6191608647565454,3.6475689376125646,20349.0
2009-07-02,3.562344831547293,3.6475685152060966,3.562344831547293,3.6077975328373046,5620.0
2009-07-03,3.573708006869796,3.6077975328373046,3.5566631126260746,3.6077975328373046,4554.0
2009-07-06,3.550982896483614,3.56802779794075,3.5225753399351567,3.556664617809341,19574.0
2009-07-07,3.5339395033769727,3.5339395033769727,3.471442131167136,3.516894598443318,15407.0
2009-07-08,3.4543943705638416,3.477120454154745,3.352125813065312,3.397578767806762,67346.0
2009-07-09,3.488485320505351,3.488485320505351,3.3634908812640565,3.4259879696247,7558.0
2009-07-10,3.4373505281039467,3.4373505281039467,3.386216627538795,3.4316690711033604,31008.0
2009-07-13,3.43166981662293,3.4771222700619004,3.4146249168783003,3.4771222700619004,6492.0
2009-07-14,3.6021171548239463,3.6021171548239463,3.522574903753376,3.5737090767530217,36434.0
2009-07-15,3.636206158394832,3.704385230599244,3.636206158394832,3.675977677627423,16279.0
2009-07-16,3.687339369607995,3.732792335076543,3.681658175519335,3.6987025453451463,11531.0
2009-07-17,3.715746572347874,3.732791463232508,3.704383399264746,3.732791463232509,8333.0
2009-07-20,3.7498354603731103,3.7839247113642394,3.7498354603731103,3.7498354603731103,6202.0
2009-07-21,3.7782448819899326,3.783926601673389,3.721429260275186,3.721429260275186,4554.0
2009-07-22,3.772563496345833,3.823697399346508,3.772563496345833,3.823697399346508,7558.0
2009-07-23,3.806653074685978,3.886195315107814,3.806653074685978,3.857787240840028,10562.0
2009-07-24,3.863466461638601,3.971416188796668,3.835058403816108,3.9316454853887937,13663.0
2009-07-27,3.96573551990548,4.062322364474976,3.96573551990548,4.062322364474976,57171.0
2009-07-28,4.056643268304879,4.079369628776739,3.982782728031357,4.0509615469268905,24128.0
2009-07-29,3.960052949322329,3.965734403276155,3.925963700559732,3.965734403276155,51745.0
2009-07-30,4.02823518645503,4.0509615469268905,4.016872531259193,4.0509615469268905,45737.0
2009-07-31,4.06232248479466,4.107774918128968,4.056641029072834,4.096411744165415,7849.0
2009-08-04,4.158911364077039,4.158911364077039,4.102095207567987,4.119139844504692,14244.0
2009-08-05,4.130502422920581,4.175954603576384,4.130502422920581,4.164591427152455,16085.0
2009-08-06,4.175955267579861,4.175955267579861,3.982782025217146,4.033915933475511,26648.0
2009-08-07,4.005508989500333,4.005508989500333,3.914603812379813,3.988464350827748,135369.0
2009-08-10,3.960056269680053,4.028235086890432,3.960056269680053,3.988464350827748,16764.0
2009-08-11,4.022554644017348,4.022554644017348,3.8691520796754815,3.9032413634047263,31299.0
2009-08-12,3.863468839363009,3.925966185003996,3.800971756242008,3.89187638962893,31686.0
2009-08-13,3.891874803324771,3.9430094755451934,3.8861938731310697,3.908919694064912,14923.0
2009-08-14,3.8918743885505376,3.9373273381734992,3.8691485700386874,3.897556105698353,11434.0
2009-08-17,3.806653457595288,3.886195706018238,3.806653457595288,3.8521059084598273,19671.0
2009-08-18,3.9202848128571817,3.9202848128571817,3.806653551628865,3.874832623389867,85272.0
2009-08-19,3.8066538103442578,3.869151165779408,3.8066538103442578,3.846424806981167,5911.0
2009-08-20,3.89187638962893,3.908921287316462,3.857787381813822,3.89187638962893,4748.0
2009-08-21,3.971419200046713,3.971419200046713,3.914603566362048,3.914603566362048,10659.0
2009-08-24,3.9430110826915294,3.960055455339089,3.863468839363009,3.89187638962893,16279.0
2009-08-25,3.960056367559496,4.0509615469268905,3.960056367559496,4.0509615469268905,26938.0
2009-08-26,3.977098817312003,4.0282329689649785,3.977098817312003,4.0168703200241325,3973.0
2009-08-27,4.050959342218437,4.113456668242264,4.039596168166841,4.073685952841534,14438.0
2009-08-28,4.062324010312381,4.079368908918504,4.033915933475511,4.033915933475511,20058.0
2009-08-31,3.982782025217146,4.033915933475511,3.982782025217146,4.033915933475511,10853.0
2009-09-01,3.988462327576294,4.033914499299694,3.920283282431472,3.920283282431472,21803.0
2009-09-02,3.9202848128571817,3.9202848128571817,3.874832623389867,3.874832623389867,3004.0
2009-09-03,3.925965000786827,3.925965000786827,3.8861942848988753,3.920283282431472,4264.0
2009-09-04,3.920286299235406,3.937331204898245,3.914604839027867,3.937331204898245,9884.0
2009-09-08,3.954371757888324,3.977097573703628,3.948690041414677,3.965734403276155,16473.0
2009-09-09,3.94869119319714,3.954372911328071,3.903238498229283,3.925964845713212,14244.0
2009-09-10,3.920282867051714,3.9316463025583936,3.908919694064912,3.908919694064912,872.0
2009-09-11,3.90323865240522,3.920283282431472,3.90323865240522,3.920283282431472,4264.0
2009-09-14,3.92028416168202,3.9600551490098095,3.92028416168202,3.9600551490098095,7171.0
2009-09-15,3.9770977936442033,4.005505852543811,3.9770977936442033,3.994142681487935,9399.0
2009-09-16,4.022554097310642,4.050961654877404,4.011190916771904,4.028235293799929,30427.0
2009-09-17,4.0736843012106805,4.0736843012106805,4.056639415783997,4.056639415783997,3392.0
2009-09-18,4.01687016223964,4.102093307447155,4.01687016223964,4.102093307447155,12403.0
2009-09-21,4.0736843012106805,4.0736843012106805,4.028231360912791,4.056639415783997,23934.0
2009-09-22,4.113457819419873,4.113457819419873,4.062323653137417,4.113457819419873,3392.0
2009-09-23,4.1134553786275765,4.170270968553324,4.1134553786275765,4.147544890094918,17151.0
2009-09-24,4.141865623362586,4.141865623362586,4.03391531544928,4.039597034954172,25582.0
2009-09-25,4.176122805857621,4.176122805857621,4.026975647987478,4.072866714179272,55814.0
2009-09-28,4.049920740551642,4.101548379813858,4.049920740551642,4.101548379813858,2132.0
2009-09-29,4.135968083781079,4.158913885023177,4.118759130431831,4.147440984402128,14438.0
2009-09-30,4.158915746216454,4.158915746216454,4.0900785767391135,4.0900785767391135,11919.0
2009-10-01,4.141702636577875,4.153175531575525,4.078601846618184,4.078601846618184,13954.0
2009-10-02,3.9753483546079305,4.038449176835256,3.9753483546079305,3.986821255472434,15892.0
2009-10-05,3.9351919894410665,4.044184385224516,3.9237196218337673,4.038448068893458,7558.0
2009-10-06,4.095813223379647,4.101549541014539,4.015502921107021,4.015502921107021,5620.0
2009-10-07,4.015503194415142,4.072867434887965,4.015503194415142,4.061395063892212,20252.0
2009-10-08,4.130230755032602,4.130230755032602,4.101548379813858,4.101548379813858,6492.0
2009-10-09,4.055659669933747,4.130233146528726,4.055659669933747,4.067132043543439,17830.0
2009-10-13,4.124495678853994,4.124495678853994,4.021239574126151,4.032712474651467,25291.0
2009-10-14,4.095815165854113,4.095815165854113,4.038450902080204,4.055660393256379,19283.0
2009-10-15,4.061395989266071,4.072868362875763,4.061395989266071,4.067132043543439,9012.0
2009-10-16,4.061393864327323,4.061393864327323,4.009765692073719,4.038448068893458,16279.0
2009-10-19,4.078603948019218,4.078603948019218,4.044185510347765,4.044185510347765,12500.0
2009-10-20,4.084340531001053,4.084340531001053,4.03844919242082,4.044185510347765,12113.0
2009-10-21,4.049921887135879,4.049921887135879,4.015502921107021,4.015502921107021,14244.0
2009-10-22,3.9868211376050833,4.032712474651467,3.963875336554452,4.032712474651467,32752.0
2009-10-23,4.032712528109159,4.032712528109159,3.98682119045444,3.992557773320583,48838.0
2009-10-26,4.015502089976908,4.015502089976908,3.940928650884164,3.940928650884164,8527.0
2009-10-27,3.9581405303313546,3.9581405303313546,3.8319390980185433,3.8434120036933432,24806.0
2009-10-28,3.786045102411128,3.831936428080111,3.757362725681346,3.831936428080112,20446.0
2009-10-29,3.8434099067726657,3.8778283399637634,3.8434099067726657,3.8778283399637634,22287.0
2009-10-30,3.895037262692716,3.895037262692716,3.791781182771669,3.8262001411335023,9787.0
2009-11-02,3.8262001411335023,3.831936457490596,3.8032540805406745,3.8262001411335023,19089.0
2009-11-03,3.82046410794203,3.8778283399637634,3.82046410794203,3.8778283399637634,7074.0
2009-11-04,3.940928571678654,3.952401469398066,3.912246724962349,3.9179830412946473,9884.0
2009-11-05,3.917984688148278,3.917984688148278,3.8720928129259984,3.889302299266219,13857.0
2009-11-06,3.826200307158955,3.906510329971964,3.826200307158955,3.8950374317051306,11531.0
2009-11-09,3.963876174277984,3.981085661230443,3.963876174277984,3.981085661230443,24225.0
2009-11-10,3.9868201191391126,3.9868201191391126,3.958137742625532,3.958137742625532,16861.0
2009-11-11,4.038448025786821,4.038448025786821,3.958137742625532,3.958137742625532,37113.0
2009-11-12,3.98682184685618,3.98682184685618,3.946666555346553,3.9696126255341455,3779.0
2009-11-13,3.952403600424751,3.952403600424751,3.946667015944629,3.946667015944629,14051.0
2009-11-16,4.009768387959179,4.009768387959179,3.958140446049404,3.9638770312921543,10368.0
2009-11-17,3.969611257876657,4.004029423607643,3.969611257876657,4.004029423607643,23159.0
2009-11-18,4.015502991336052,4.032712474651467,4.015502991336052,4.032712474651467,12985.0
2009-11-19,3.969612036703123,3.986821255472434,3.9581388707837295,3.986821255472434,85950.0
2009-11-20,3.981084750242789,4.015502921107021,3.981084750242789,4.015502921107021,27423.0
2009-11-23,4.07286722890775,4.07286722890775,4.026976156916249,4.032712474651467,22384.0
2009-11-24,4.038448206481947,4.061394002697565,4.026975308374135,4.049921104589755,26260.0
2009-11-25,4.061393864327323,4.061393864327323,4.0327114875075845,4.038448068893458,2519.0
2009-11-26,3.99829143332908,3.99829143332908,3.975345910760741,3.975345910760741,6105.0
2009-11-27,3.986821255472434,4.009766792146553,3.969612036703123,3.986821255472434,73160.0
2009-11-30,4.055658469825648,4.055658469825648,4.015502921107021,4.015502921107021,16570.0
2009-12-01,4.067131047110436,4.067131047110436,4.015503125548368,4.044185510347765,15795.0
2009-12-02,4.049924543320363,4.049924543320363,4.026978727621793,4.026978727621793,10659.0
2009-12-03,4.032712528109159,4.032712528109159,3.992557773320583,3.992557773320583,27132.0
2009-12-04,4.00976752102302,4.01550383997055,3.958139590275519,3.981085661230443,18217.0
2009-12-07,3.99255783843213,4.0040302091868565,3.986821255472434,3.986821255472434,20058.0
2009-12-08,3.9581378652817474,3.9581378652817474,3.9122468035914055,3.940928650884164,10465.0
2009-12-09,3.912249424325814,3.9237223299612713,3.872093857019217,3.9237223299612713,17927.0
2009-12-10,3.9179836431984594,3.94666549432104,3.9179836431984594,3.935192594839094,6492.0
2009-12-11,3.975347221544643,3.975347221544643,3.958137742625532,3.958137742625532,17345.0
2009-12-14,4.004030224639586,4.044185510347765,4.004030224639586,4.044185510347765,16473.0
2009-12-15,4.044184523008438,4.055657686171073,4.044184523008438,4.049921104589755,13954.0
2009-12-16,4.0613943452135945,4.072866714179272,4.0613943452135945,4.072866714179272,3876.0
2009-12-17,4.032714316669812,4.055660393256379,4.026977996314422,4.055660393256379,12888.0
2009-12-18,4.055658574598389,4.187596269103239,4.015503024842394,4.147440984402128,52617.0
2009-12-21,4.095812777384864,4.095812777384864,4.049921446138223,4.072866714179272,34012.0
2009-12-22,4.09007548273732,4.101548379813858,4.078602585660783,4.101548379813858,6105.0
2009-12-23,4.107284216639682,4.107284216639682,4.078601846618184,4.078601846618184,40892.0
2009-12-24,4.091914331287172,4.12085258808325,4.086126465988473,4.086126465988473,24031.0
2009-12-29,4.068765130394511,4.132430075317111,4.068765130394511,4.132430075317111,13663.0
2009-12-30,4.126641674612904,4.1324295419995325,4.09770340737756,4.09770340737756,1357.0
2009-12-31,4.132430075317111,4.132430075317111,4.132430075317111,4.132430075317111,485.0
2010-01-04,4.1092767533800005,4.155578872323495,4.1092767533800005,4.138215544291641,31977.0
2010-01-05,4.144005257431952,4.178731394132828,4.138217389698829,4.155580725473733,27229.0
2010-01-06,4.167156193515513,4.167156193515513,4.155580725473733,4.155580725473733,16570.0
2010-01-07,4.120855618802457,4.132431090488782,4.120855618802457,4.126643220933344,8140.0
2010-01-08,4.1266407325689896,4.132428598634344,4.120853133928024,4.120853133928024,3295.0
2010-01-11,4.132430075317111,4.1440055441598105,4.11506673834082,4.132430075317111,12113.0
2010-01-12,4.109278339877466,4.1324295419995325,4.091915807415383,4.09770340737756,19961.0
2010-01-13,4.1092767533800005,4.138215544291641,4.0919142276211895,4.138215544291641,40407.0
2010-01-14,4.144004063340664,4.144004063340664,4.109277401797313,4.120853133928024,1841.0
2010-01-15,4.155579616989548,4.155579616989548,4.103489890984028,4.115065355938099,8140.0
2010-01-18,4.057190792963289,4.103492413821534,4.057190792963289,4.091917476599952,4554.0
2010-01-19,4.1555801731892,4.1555801731892,4.109278039751253,4.109278039751253,5426.0
2010-01-20,4.10349044021178,4.109278039751253,4.097703108096737,4.109278039751253,1357.0
2010-01-21,4.097702671087341,4.097702671087341,4.039825077318511,4.045612943665155,60756.0
2010-01-22,4.0629759177541045,4.0629759177541045,3.9703722037517992,3.976160069589133,32462.0
2010-01-25,3.987736549175141,3.993524149061704,3.981948681864132,3.987736549175141,6880.0
2010-01-26,4.022461729623118,4.034036925882226,3.970372009335299,4.034036925882226,6492.0
2010-01-27,3.999311733641217,4.028250533301538,3.9819484003601393,4.028250533301538,30136.0
2010-01-28,4.03403908027782,4.03403908027782,3.9703741297303567,4.005100806751075,12306.0
2010-01-29,3.999312016372712,4.028250818078861,3.987736549175141,3.987736549175141,11919.0
2010-02-01,4.005099136019992,4.005099136019992,3.987735804752764,3.993523403558908,14729.0
2010-02-02,4.010887361491525,4.068764428293335,4.010887361491525,4.057188961448085,8818.0
2010-02-03,4.051400931211166,4.0571887981130015,4.01088720002046,4.028250533301538,7946.0
2010-02-04,4.115064440484385,4.115064440484385,3.981947024262988,4.010885813922526,10078.0
2010-02-05,3.941434234378209,3.947222100641568,3.918283304173571,3.92985876927589,11531.0
2010-02-08,4.086129150134441,4.086129150134441,3.958799506437832,3.958799506437832,24419.0
2010-02-09,3.970373021741424,4.022462755311613,3.970373021741424,4.022462755311613,1550.0
2010-02-10,4.005099689071173,4.022462755311613,4.005099689071173,4.022462755311613,4942.0
2010-02-11,4.016676824534004,4.039827232573756,3.981950142776197,4.016676824534004,5620.0
2010-02-12,3.970373180800068,4.068764517427935,3.970373180800068,4.068764517427935,11628.0
2010-02-16,4.103490739915288,4.1324295419995325,4.091915807415383,4.09770340737756,14341.0
2010-02-17,4.115067734864869,4.184520297315534,4.115067734864869,4.161369888872895,44671.0
2010-02-18,4.144006263356474,4.1729445393487605,4.120855321653205,4.167157205059741,14923.0
2010-02-19,4.138216914049978,4.178730913827275,4.138216914049978,4.178730913827275,12306.0
2010-02-22,4.184520010200394,4.184520010200394,4.144006263356474,4.167157205059741,8237.0
2010-02-23,4.161369341212436,4.167156942561413,4.126642663420512,4.149793871089966,15116.0
2010-02-24,4.149794424448402,4.149794424448402,4.132431083237107,4.14400655490312,5039.0
2010-02-25,4.149793125165077,4.167156193515513,4.126641921657049,4.155580725473733,9981.0
2010-02-26,4.167156942561413,4.167156942561413,4.149793871089966,4.149793871089966,8140.0
2010-03-01,4.190307192685366,4.225033599549755,4.172943855540927,4.225033599549755,7655.0
2010-03-02,4.253971104090144,4.259758971236616,4.242395637221639,4.253971104090144,36047.0
2010-03-03,4.219245519937278,4.265547123077151,4.219245519937278,4.248183787903298,10756.0
2010-03-04,4.24239325847602,4.294483231313664,4.24239325847602,4.277119907034449,34496.0
2010-03-05,4.317635828047798,4.334999161217832,4.300273029726618,4.329211294353012,42345.0
2010-03-08,4.306059425462042,4.334997680201922,4.300271560574598,4.317634352963925,41667.0
2010-03-09,4.317639279329751,4.323427150821075,4.294488863063015,4.306064338621024,21996.0
2010-03-10,4.3234260093249866,4.3234260093249866,4.300275331745987,4.311850269398632,13857.0
2010-03-11,4.3176352795755,4.334998610539858,4.311847413445917,4.334998610539858,19186.0
2010-03-12,4.334998610539858,4.358149540209407,4.334998610539858,4.334998610539858,10756.0
2010-03-15,4.3523630445387225,4.3755139800754925,4.334999709173913,4.3755139800754925,32365.0
2010-03-16,4.398665083695603,4.433391759974744,4.392877482598749,4.433391759974744,8333.0
2010-03-17,4.462328549245792,4.462328549245792,4.427602419361423,4.439178152555432,29845.0
2010-03-18,4.427602419361423,4.439178152555432,4.421814820188833,4.439178152555432,7849.0
2010-03-19,4.427601672969423,4.444965002408964,4.421814074772489,4.427601672969423,8624.0
2010-03-22,4.398662797583089,4.450752784929124,4.398662797583089,4.450752784929124,4361.0
2010-03-23,4.468116297869047,4.473903896888825,4.462328431424862,4.473903896888825,1938.0
2010-03-24,4.479691674878749,4.491267140114147,4.4565404769835535,4.479691674878749,15892.0
2010-03-25,4.508629641222217,4.514417239061681,4.485478447591303,4.508629641222217,23644.0
2010-03-26,4.524958792170231,4.536621361249441,4.478309863005939,4.484141147545544,45834.0
2010-03-29,4.460814535502168,4.4783081128538695,4.460814535502168,4.4783081128538695,15601.0
2010-03-30,4.495802832630465,4.495802832630465,4.472478772586829,4.472478772586829,11725.0
2010-03-31,4.472479647848052,4.472479647848052,4.431661187631013,4.4433237587962005,11240.0
2010-04-01,4.489971411418742,4.489971411418742,4.466647352085587,4.489971411418742,15213.0
2010-04-05,4.507465328034865,4.507465328034865,4.460816397628115,4.460816397628115,7655.0
2010-04-06,4.472480256893385,4.495804324677708,4.443324363871194,4.466648970516709,13275.0
2010-04-07,4.437491744856792,4.449154044677205,4.419998160410914,4.4316604602313285,24225.0
2010-04-08,4.449154044677205,4.449154044677205,4.390842815005653,4.4316604602313285,13857.0
2010-04-09,4.449154410292543,4.46664799617598,4.419998523630328,4.437492109513764,13469.0
2010-04-12,4.454984844857679,4.454984844857679,4.443322546305449,4.44915356086632,9981.0
2010-04-13,4.431661773959453,4.431661773959453,4.414168992619535,4.419999470681851,3973.0
2010-04-14,4.437491374098527,4.4958025988981,4.437491374098527,4.4958025988981,9690.0
2010-04-15,4.507465207981924,4.507465207981924,4.484141147545544,4.484141147545544,26841.0
2010-04-16,4.48997154818905,4.513296416524205,4.460816203703998,4.472478772586829,11337.0
2010-04-19,4.449153768724725,4.49580269568253,4.443322753891436,4.489971411418742,14729.0
2010-04-20,4.5016338830363525,4.5074648977441125,4.4958025988981,4.4958025988981,1260.0
2010-04-21,4.501633979946316,4.507464994779605,4.478309651182663,4.489971411418742,6395.0
2010-04-22,4.501633979946316,4.501633979946316,4.4608160678218,4.489971411418742,3004.0
2010-04-23,4.495803038444668,4.536621492542199,4.495803038444668,4.513296623139251,18702.0
2010-04-26,4.548283523097895,4.548283523097895,4.513296623139251,4.513296623139251,25679.0
2010-04-27,4.519125741526759,4.530788036617759,4.4783081128538695,4.4783081128538695,7946.0
2010-04-28,4.460817666868759,4.460817666868759,4.408337706265436,4.419999470681851,2519.0
2010-04-29,4.414169009710196,4.472480256893385,4.414169009710196,4.466648970516709,6299.0
2010-04-30,4.472479647848052,4.472479647848052,4.4433237587962005,4.4433237587962005,6202.0
2010-05-03,4.460817076682865,4.460817076682865,4.419998885896385,4.4433237587962005,19574.0
2010-05-04,4.437491830056327,4.437491830056327,4.367518299220875,4.385011884002628,10853.0
2010-05-05,4.315038683433205,4.367518906211034,4.315038683433205,4.344194033450206,37210.0
2010-05-06,4.32086746559977,4.338361042677495,4.204244516516265,4.285880311444317,63179.0
2010-05-07,4.291713117258049,4.291713117258049,4.192584248920334,4.268389058021641,29748.0
2010-05-10,4.373350630790796,4.402506524392032,4.309208365387642,4.320870668942015,18411.0
2010-05-11,4.338362953255833,4.4083364840912855,4.338362953255833,4.385011884002628,23062.0
2010-05-12,4.40250463608789,4.454984844857679,4.40250463608789,4.44915356086632,5136.0
2010-05-13,4.431657352665924,4.431657352665924,4.402502027704951,4.414164588777861,12209.0
2010-05-14,4.367516569300607,4.367516569300607,4.355854273875572,4.361685286872882,7268.0
2010-05-17,4.379179205761879,4.379179205761879,4.280049821644413,4.315036710644184,14632.0
2010-05-18,4.367518060628225,4.367518060628225,4.297544533615348,4.297544533615348,8527.0
2010-05-19,4.285880835095824,4.326699276407873,4.262556781290178,4.315036710644184,6395.0
2010-05-20,4.256726144404246,4.274219187413205,4.221739250094905,4.245063846301132,40117.0
2010-05-21,4.140100302597191,4.215905053171723,4.116776261368638,4.204242763127158,49031.0
2010-05-25,4.087627384130722,4.180925863862073,4.052640723662215,4.180925863862073,19283.0
2010-05-26,4.245060912998281,4.245060912998281,4.204242763127158,4.204242763127158,9399.0
2010-05-27,4.245063846301132,4.256726144404246,4.2275702644312245,4.245063846301132,18799.0
2010-05-28,4.285880568870648,4.285880568870648,4.227569360256902,4.227569360256902,8333.0
2010-05-31,4.227570496628313,4.233401780715387,4.210077183228068,4.210077183228068,6589.0
2010-06-01,4.198414025380448,4.24506293838536,4.19258301229124,4.227569360256902,8818.0
2010-06-02,4.233401070254748,4.262556946936125,4.233401070254748,4.262556946936125,872.0
2010-06-03,4.297542875783068,4.30920517069142,4.256724978319043,4.285880311444317,12597.0
2010-06-04,4.285882135069495,4.285882135069495,4.180922244525544,4.192584544396155,13954.0
2010-06-07,4.198416463600325,4.198416463600325,4.145935968167454,4.145935968167454,6783.0
2010-06-08,4.157594659356759,4.157594659356759,4.0876211752746014,4.140101086263464,4942.0
2010-06-09,4.186751687067207,4.186751687067207,4.116778183558352,4.116778183558352,20252.0
2010-06-10,4.157596957716932,4.163428241781735,4.134272360318701,4.157596957716932,13760.0
2010-06-11,4.16343226419707,4.192588173828492,4.16343226419707,4.180925863862073,8527.0
2010-06-14,4.198414808269353,4.215907850798947,4.198414808269353,4.198414808269353,13566.0
2010-06-15,4.245065355824512,4.274220707304078,4.245065355824512,4.274220707304078,1841.0
2010-06-16,4.285881964777613,4.297544533615348,4.285881964777613,4.297544533615348,2810.0
2010-06-17,4.303374256632697,4.303374256632697,4.268387907775716,4.2917119607267535,16473.0
2010-06-18,4.285881964777613,4.315037848010941,4.285881964777613,4.297544533615348,23741.0
2010-06-21,4.285881964777613,4.326700416848676,4.285881964777613,4.297544533615348,6977.0
2010-06-22,4.28588067805857,4.31503655253864,4.28588067805857,4.2917119607267535,7171.0
2010-06-23,4.274218273261815,4.274218273261815,4.215907064648071,4.227569360256902,15698.0
2010-06-24,4.198414267789754,4.204245011785202,4.18675197150756,4.18675197150756,1938.0
2010-06-25,4.179700004220036,4.19733605832261,4.179700004220036,4.191457283080156,17345.0
2010-06-28,4.185578010013978,4.185578010013978,4.150306451542491,4.156185225704229,39438.0
2010-06-29,4.138547957796238,4.138547957796238,4.003339722959312,4.015096996200522,12791.0
2010-06-30,4.032733276159918,4.0621266007424754,4.026854502593523,4.026854502593523,6299.0
2010-07-02,4.038611271058285,4.038611271058285,3.985703677285169,4.015096996200522,18799.0
2010-07-05,3.997461178841899,4.009218724379299,3.979825403785144,4.003339951610599,5523.0
2010-07-06,4.032733694143423,4.06212702177253,4.032733694143423,4.06212702177253,31202.0
2010-07-07,4.056246384804821,4.109153969965283,4.056246384804821,4.068003927756714,9690.0
2010-07-08,4.109154510046482,4.120911782919065,4.079761735301995,4.120911782919065,11822.0
2010-07-09,4.138548042508568,4.138548042508568,4.097397449509692,4.138548042508568,12113.0
2010-07-12,4.120911782919065,4.120911782919065,4.120911782919065,4.120911782919065,388.0
2010-07-13,4.173821001764727,4.179699776687154,4.167942498467072,4.179699776687154,7946.0
2010-07-14,4.191455896630089,4.191455896630089,4.167941346687994,4.167941346687994,1647.0
2010-07-15,4.138548566697419,4.167941346687994,4.138548566697419,4.167941346687994,8624.0
2010-07-16,4.16206260500737,4.16206260500737,4.109154738329142,4.109154738329142,3295.0
2010-07-19,4.120911945190252,4.120911945190252,4.079761895952796,4.079761895952796,194.0
2010-07-20,4.05624870362485,4.085642034558534,4.05624870362485,4.085642034558534,1550.0
2010-07-21,4.079761863214846,4.079761863214846,4.009218495392244,4.015096996200522,1550.0
2010-07-22,3.979825676884009,4.056247555123864,3.979825676884009,4.050369053576449,3101.0
2010-07-23,4.07976196195175,4.120912011854897,4.07976196195175,4.109154738329142,16473.0
2010-07-26,4.109159140505116,4.12679520549974,4.103280361631923,4.115037647753356,3198.0
2010-07-27,4.144509150882176,4.197568323225427,4.144509150882176,4.197568323225427,35562.0
2010-07-28,4.185776668940088,4.203463239529695,4.185776668940088,4.203463239529695,872.0
2010-07-29,4.256525735586491,4.256525735586491,4.185779942702348,4.244735042508839,872.0
2010-07-30,4.238838980634921,4.238838980634921,4.203465817759293,4.232943362687985,2326.0
2010-08-03,4.238838037092186,4.256524069787201,4.215255842956706,4.215255842956706,6783.0
2010-08-04,4.22115306827637,4.22115306827637,4.197571137556729,4.22115306827637,7461.0
2010-08-05,4.173987867664379,4.173987867664379,4.1091374470225785,4.120928407829911,14729.0
2010-08-06,4.097347357203601,4.097347357203601,4.067869814677399,4.097347357203601,4167.0
2010-08-09,4.120928407829911,4.126823752032114,4.103242375223306,4.120928407829911,7074.0
2010-08-10,4.120927841882487,4.120927841882487,4.10324181170479,4.10324181170479,678.0
2010-08-11,4.097348778027476,4.097348778027476,4.020707903611165,4.020707903611165,21124.0
2010-08-12,3.961754827954183,3.979440603503801,3.949963584512664,3.955859206233424,10756.0
2010-08-13,3.938168915683669,3.944064531868671,3.920482339531576,3.938168915683669,11531.0
2010-08-16,3.967645906997035,3.967645906997035,3.920482339531576,3.938168915683669,25388.0
2010-08-17,3.9558575689646656,3.961753188245321,3.9204843980868502,3.944066602806413,8333.0
2010-08-18,3.92638094331789,3.9676489259993457,3.92638094331789,3.961754122537692,2423.0
2010-08-19,3.9735440661331416,3.9735440661331416,3.9027985334584416,3.9263804684843695,12985.0
2010-08-20,3.9145895009714056,3.9263804684843695,3.908693881013381,3.9263804684843695,6299.0
2010-08-23,3.955855491835763,3.955855491835763,3.9322735719015776,3.938168915683669,13082.0
2010-08-24,3.920480898152094,3.920480898152094,3.843840095147638,3.843840095147638,24903.0
2010-08-25,3.8379463846234825,3.867423924525021,3.778991849626294,3.861528307583536,15795.0
2010-08-26,3.86744605355443,3.885186821042615,3.843791605824336,3.843791605824336,10368.0
2010-08-27,3.8911002993971024,3.9798027722768,3.885186892284307,3.9798027722768,7171.0
2010-08-30,3.956145348385711,4.003453379614436,3.956145348385711,3.997539704937539,3682.0
2010-08-31,3.997543540090291,4.015284307903784,3.9798027722768,3.9798027722768,9109.0
2010-09-01,4.015282033221969,4.056676406036478,4.015282033221969,4.03893619474803,2326.0
2010-09-02,4.080327037810517,4.098067780226848,4.07441363916318,4.092154381579512,11531.0
2010-09-03,4.157203963296648,4.169031036968313,4.145376889624981,4.157203963296648,15698.0
2010-09-07,4.115813305452203,4.115813305452203,4.109899626695675,4.109899626695675,678.0
2010-09-08,4.169032264355195,4.192686145425132,4.145378110047944,4.145378110047944,6880.0
2010-09-09,4.198602078368238,4.198602078368238,4.157207693233318,4.180862135037161,9884.0
2010-09-10,4.192685418538721,4.204512493641884,4.186772290843039,4.186772290843039,14632.0
2010-09-13,4.228168604496057,4.263649573021194,4.228168604496057,4.263649573021194,7268.0
2010-09-14,4.275474075907903,4.275474075907903,4.257733875578368,4.257733875578368,3779.0
2010-09-15,4.22816831885045,4.22816831885045,4.22816831885045,4.22816831885045,1066.0
2010-09-16,4.204514159273453,4.245909075151887,4.204514159273453,4.22816831885045,2810.0
2010-09-17,4.27547573538948,4.27547573538948,4.216340618389431,4.216340618389431,27907.0
2010-09-20,4.204514159273453,4.245909075151887,4.204514159273453,4.22816831885045,36919.0
2010-09-21,4.222252563730325,4.228165963712053,4.198598144091743,4.198598144091743,9981.0
2010-09-22,4.180859904381891,4.180859904381891,4.139464721620513,4.139464721620513,1841.0
2010-09-23,4.127637643647548,4.151292072830811,4.127637643647548,4.139464721620513,4167.0
2010-09-24,4.1572064455570565,4.186774284009743,4.1572064455570565,4.163120122542552,5523.0
2010-09-27,4.17023604618787,4.193964619100742,4.17023604618787,4.17023604618787,13857.0
2010-09-28,4.176167020143503,4.188031166036571,4.164302874250434,4.188031166036571,21899.0
2010-09-29,4.182102591917154,4.188034807067941,4.164306494652672,4.164306494652672,16085.0
2010-09-30,4.176168291386746,4.205828254007481,4.176168291386746,4.182100229092136,15601.0
2010-10-01,4.182100229092136,4.182100229092136,4.176168291386746,4.182100229092136,4845.0
2010-10-04,4.182101881962434,4.182101881962434,4.140577205237981,4.140577205237981,10271.0
2010-10-05,4.188032005829925,4.223624176552448,4.182099794647,4.223624176552448,6589.0
2010-10-06,4.229557391464473,4.229557391464473,4.199897422964082,4.217693239608013,21803.0
2010-10-07,4.199898061269959,4.205829726958931,4.176169753950779,4.176169753950779,18702.0
2010-10-08,4.1761682579395325,4.199896556758623,4.17023604618787,4.17023604618787,10175.0
2010-10-12,4.170234968975374,4.211759070042024,4.170234968975374,4.211759070042024,25775.0
2010-10-13,4.241422067219624,4.241422067219624,4.223625974283687,4.241422067219624,5911.0
2010-10-14,4.235489454489319,4.24142139316062,4.19396533560256,4.19396533560256,24031.0
2010-10-15,4.229557824649967,4.229557824649967,4.188033700040272,4.2058295185068255,3392.0
2010-10-18,4.217694382319139,4.271083217184907,4.217694382319139,4.271083217184907,28198.0
2010-10-19,4.265151276696441,4.3007431937211535,4.265151276696441,4.271083217184907,14147.0
2010-10-20,4.282947781008628,4.294811937971023,4.282947781008628,4.288879722442847,12306.0
2010-10-21,4.31260839190536,4.31260839190536,4.282947861892253,4.282947861892253,2616.0
2010-10-22,4.288877615566236,4.288877615566236,4.259217648871404,4.259217648871404,23837.0
2010-10-25,4.2651523913581855,4.282948217474376,4.2532882331867405,4.277016001341659,9109.0
2010-10-26,4.296053816678537,4.296053816678537,4.2841536297316924,4.2841536297316924,4457.0
2010-10-27,4.284155040152432,4.284155040152432,4.2663044789227405,4.2663044789227405,5426.0
2010-10-28,4.25440373819256,4.2663044789227405,4.25440373819256,4.2663044789227405,19574.0
2010-10-29,4.290101367978539,4.307952189608242,4.272251096213967,4.307952189608242,9399.0
2010-11-01,4.331756868954854,4.331756868954854,4.272254811596496,4.272254811596496,7268.0
2010-11-02,4.31390629801967,4.31390629801967,4.260354608052063,4.260354608052063,17927.0
2010-11-03,4.290103448272416,4.290103448272416,4.24845224409306,4.2841536297316924,11240.0
2010-11-04,4.331756416453801,4.373407632307467,4.331756416453801,4.355557621816765,8527.0
2010-11-05,4.325806286913738,4.403158897797577,4.325806286913738,4.403158897797577,14632.0
2010-11-08,4.391257935542071,4.409108768668254,4.385307841121838,4.409108768668254,5136.0
2010-11-09,4.41505783742865,4.41505783742865,4.3555558110235255,4.379356181693316,18799.0
2010-11-10,4.361508169601846,4.361508169601846,4.319856944174486,4.343657880075411,3779.0
2010-11-11,4.331755590651744,4.337705959591306,4.313904758765781,4.3258054966449055,3682.0
2010-11-12,4.313906031801103,4.313906031801103,4.248453878680031,4.272254811596496,10950.0
2010-11-15,4.242499818475316,4.307952189608242,4.242499818475316,4.307952189608242,2423.0
2010-11-16,4.2663044789227405,4.2663044789227405,4.242503272395169,4.2663044789227405,21899.0
2010-11-17,4.25440233506429,4.319854737896937,4.25440233506429,4.313904369494315,2907.0
2010-11-18,4.355559220776587,4.397210451920745,4.355559220776587,4.391260079662382,8527.0
2010-11-19,4.403159941284511,4.42696115209876,4.397209844780578,4.42696115209876,7268.0
2010-11-22,4.397208197930717,4.397208197930717,4.36745690175504,4.36745690175504,10756.0
2010-11-23,4.373408134242289,4.3793585049991455,4.337707284365182,4.349607750946088,4457.0
2010-11-24,4.361508534165399,4.385309746988625,4.361508534165399,4.385309746988625,3585.0
2010-11-25,4.404406384762991,4.4103745709079725,4.392470288228983,4.4103745709079725,8527.0
2010-11-26,4.398437727057411,4.410373821563416,4.392469541926453,4.392469541926453,3585.0
2010-11-29,4.386502102084001,4.4103745709079725,4.368598646672878,4.4103745709079725,4942.0
2010-11-30,4.410376758192372,4.410376758192372,4.39247246663392,4.398440655738767,5717.0
2010-12-01,4.416342802810899,4.458119005843294,4.416342802810899,4.458119005843294,4748.0
2010-12-02,4.446183491078661,4.452151678810369,4.428280030907651,4.434247942883331,3779.0
2010-12-03,4.404406335510386,4.440214900467933,4.404406335510386,4.440214900467933,8140.0
2010-12-06,4.446184514041,4.446184514041,4.39247246663392,4.398440655738767,5911.0
2010-12-07,4.45215044535656,4.45215044535656,4.416342431910918,4.440214900467933,9690.0
2010-12-08,4.416340620435907,4.47602080220326,4.416340620435907,4.47602080220326,7268.0
2010-12-09,4.476022041232455,4.487958411797097,4.4640859464237295,4.487958411797097,2616.0
2010-12-10,4.499896973010741,4.535704725551409,4.499896973010741,4.529736812753975,4651.0
2010-12-13,4.529737548921276,4.565545858793599,4.529737548921276,4.547641841735493,5426.0
2010-12-14,4.541670856165377,4.559575137956952,4.535702670316203,4.55360695210778,18508.0
2010-12-15,4.55360774956206,4.559575936456416,4.529735553496615,4.541671651529338,3101.0
2010-12-16,4.559573882433234,4.565541790883143,4.547637789777552,4.565541790883143,4942.0
2010-12-17,4.50586363318716,4.541671651529338,4.50586363318716,4.541671651529338,5233.0
2010-12-20,4.517800024203197,4.523767383852338,4.481991454212495,4.481991454212495,19283.0
2010-12-21,4.481992683106308,4.529736812753975,4.476024494552807,4.529736812753975,3198.0
2010-12-22,4.529737548921276,4.547641841735493,4.523769359397834,4.547641841735493,3004.0
2010-12-23,4.541669914979903,4.54763809959227,4.51779827955398,4.51779827955398,2423.0
2010-12-24,4.530968441565842,4.530968441565842,4.530968441565842,4.530968441565842,0.0
2010-12-29,4.56089882272622,4.56089882272622,4.519000815836714,4.56089882272622,9593.0
2010-12-30,4.548922068138356,4.548922068138356,4.518995273134916,4.518995273134916,1938.0
2010-12-31,4.518996109671091,4.53695202406129,4.518996109671091,4.53695202406129,3295.0
2011-01-04,4.56089407292729,4.566879377724023,4.530967272383936,4.53695202406129,10271.0
2011-01-05,4.513011694662439,4.5489238070829785,4.513011694662439,4.5489238070829785,12209.0
2011-01-06,4.5668802781328655,4.5668802781328655,4.524982583175782,4.5489238070829785,23934.0
2011-01-07,4.554908313184587,4.560893894306592,4.536951846378248,4.554908313184587,15020.0
2011-01-10,4.548922910214446,4.548922910214446,4.524981691027515,4.53695202406129,8140.0
2011-01-11,4.554909666930625,4.566880556172776,4.530968441565842,4.530968441565842,10853.0
2011-01-12,4.572865860669408,4.572865860669408,4.542938501106179,4.5489238070829785,14438.0
2011-01-13,4.5728648064327775,4.5728648064327775,4.530967121134863,4.542937453769056,41086.0
2011-01-14,4.572865318438296,4.602792674452864,4.572865318438296,4.602792674452864,8527.0
2011-01-17,4.58483669878737,4.632719975754676,4.58483669878737,4.626734393283924,6492.0
2011-01-18,4.626732982558469,4.638703867290218,4.620747678472422,4.638703867290218,7171.0
2011-01-19,4.620748590254126,4.620748590254126,4.596807092626066,4.602792674452864,20349.0
2011-01-20,4.602794676387578,4.602794676387578,4.572867307356431,4.596809091957415,10078.0
2011-01-21,4.584836876563048,4.590822459265889,4.548923933465509,4.572865987717118,23837.0
2011-01-24,4.554909668762387,4.566880558009354,4.554909668762387,4.566880558009354,3585.0
2011-01-25,4.5788504938187256,4.59082165713274,4.5788504938187256,4.5788504938187256,5620.0
2011-01-26,4.592060037831727,4.598062887317078,4.574052044090775,4.598062887317078,9206.0
2011-01-27,4.568042996295248,4.62206690421386,4.568042996295248,4.6160648949452,21803.0
2011-01-28,4.628073541234723,4.628073541234723,4.574049589008762,4.574049589008762,9302.0
2011-01-31,4.556040030190656,4.604061954550647,4.556040030190656,4.586053698245985,7074.0
2011-02-01,4.610063375327653,4.652081889969938,4.610063375327653,4.646079324265969,12694.0
2011-02-02,4.670093692581946,4.670093692581946,4.664090567955674,4.664090567955674,291.0
2011-02-03,4.640075174899231,4.706104488482874,4.640075174899231,4.706104488482874,9690.0
2011-02-04,4.718112674487751,4.766133766793065,4.718112674487751,4.760131754308879,18702.0
2011-02-07,4.772135384413385,4.814154450989081,4.772135384413385,4.808151885682403,7364.0
2011-02-08,4.802151216473029,4.802151216473029,4.802151216473029,4.802151216473029,388.0
2011-02-09,4.8321645066779,4.8321645066779,4.796147991954919,4.81415624931641,7946.0
2011-02-10,4.784142332964639,4.784142332964639,4.754129495026593,4.77813976537703,12403.0
2011-02-11,4.77813976537703,4.808153712744442,4.760132062614202,4.77813976537703,5233.0
2011-02-14,4.778139734593428,4.8321645066779,4.778139734593428,4.81415624931641,3682.0
2011-02-15,4.814154765353261,4.862175845656939,4.814154765353261,4.8261598967505535,9593.0
2011-02-16,4.838166043244414,4.91019851088484,4.838166043244414,4.892190810010702,25097.0
2011-02-17,4.910198808488521,4.910198808488521,4.862177160484345,4.8681802825208615,8527.0
2011-02-18,4.922203543357092,4.922203543357092,4.868179887133451,4.904195842854083,24516.0
2011-02-22,4.874183034235139,4.874183034235139,4.81415624931641,4.81415624931641,18217.0
2011-02-23,4.815359551073862,4.82739826422743,4.7792439678536605,4.791282681007227,7461.0
2011-02-24,4.803320491265788,4.881570165213392,4.803320491265788,4.86351237699767,6299.0
2011-02-25,4.893610704619585,4.911668501635239,4.8695338273456015,4.8695338273456015,6977.0
2011-02-28,4.869534835996394,4.911669519013596,4.869534835996394,4.88759263675245,10950.0
2011-03-01,4.9056471288204975,4.9056471288204975,4.863512474221652,4.881570262798359,15020.0
2011-03-02,4.869531582179595,4.875550659662744,4.851473793489737,4.875550659662744,12113.0
2011-03-03,4.923703953427915,4.947780817456264,4.917684876480918,4.947780817456264,15310.0
2011-03-04,4.965839034613462,4.965839034613462,4.923704379854609,4.93574253479119,9496.0
2011-03-07,4.935742546975051,4.9417621806986105,4.875550659662744,4.875550659662744,60950.0
2011-03-08,4.91166781667336,4.923705975511224,4.8875909427570425,4.91166781667336,39923.0
2011-03-09,4.893608545463433,4.893608545463433,4.887589467860838,4.893608545463433,18992.0
2011-03-10,4.893608751808253,4.893608751808253,4.827397782907014,4.851474094332596,5426.0
2011-03-11,4.815360323149734,4.83943719707676,4.767207131536273,4.83943719707676,37985.0
2011-03-14,4.803325199783596,4.827402088926091,4.779247754400161,4.821383005700702,34012.0
2011-03-15,4.71303365681533,4.785264277198629,4.688957339594809,4.767207039283238,25872.0
2011-03-16,4.779244147744373,4.791282861351077,4.731090962039119,4.755167833012006,23256.0
2011-03-17,4.791281790952033,4.803320501869223,4.767205481598448,4.803320501869222,7655.0
2011-03-18,4.833415646200124,4.839434722544018,4.797300075656152,4.815357860928137,3682.0
2011-03-21,4.821380629038302,4.8695338273456015,4.821380629038302,4.8695338273456015,17054.0
2011-03-22,4.899628610402128,4.899628610402128,4.875551738899541,4.899628610402128,17733.0
2011-03-23,4.875552746908076,4.917687419808975,4.875552746908076,4.917687419808975,22578.0
2011-03-24,4.91768729696307,4.91768729696307,4.881572261264932,4.905649137143903,9206.0
2011-03-25,4.905648245458175,4.905648245458175,4.893609531586614,4.899628610402128,2035.0
2011-03-28,4.912907523717367,4.912907523717367,4.846517100081909,4.846517100081909,9109.0
2011-03-29,4.846517402233069,4.882730312132971,4.846517402233069,4.882730312132972,13275.0
2011-03-30,4.912905184310905,4.931011908384069,4.912905184310905,4.924976519608942,2035.0
2011-03-31,4.931016723426579,4.949122907432297,4.931016723426579,4.943087512763724,11337.0
2011-04-01,4.967224574297228,5.003438020806951,4.961189185794862,4.967224574297228,14244.0
2011-04-04,5.003439988813409,5.003439988813409,4.979297867560343,4.985333258436616,5136.0
2011-04-05,4.97929747015209,4.997404199083746,4.955155350825858,4.955155350825858,3973.0
2011-04-06,4.985331352536546,4.985331352536546,4.918940962782751,4.93704712848955,13372.0
2011-04-07,4.924976519608942,4.931011908384069,4.900834406760652,4.924976519608942,9690.0
2011-04-08,4.9189434197556965,4.9189434197556965,4.888765346341792,4.900836687256962,12985.0
2011-04-11,4.888765136448605,4.906871868169947,4.864623013402822,4.864623013402822,13372.0
2011-04-12,4.840481708432876,4.846517100081909,4.810303634691613,4.846517100081909,26066.0
2011-04-13,4.840481448105058,4.864623013402822,4.834446056780617,4.864623013402822,5330.0
2011-04-14,4.882730007724155,4.882730007724155,4.846517100081909,4.846517100081909,6395.0
2011-04-15,4.864627168020684,4.864627168020684,4.834450185625934,4.834450185625934,3295.0
2011-04-18,4.774090503537661,4.804267456844492,4.774090503537661,4.786161284860395,5717.0
2011-04-19,4.798232066183126,4.798232066183126,4.774090503537661,4.786161284860395,872.0
2011-04-20,4.834443900519748,4.834443900519748,4.8223725655069085,4.828407954139443,11919.0
2011-04-21,4.828408262964876,4.85858632355328,4.828408262964876,4.85858632355328,1260.0
2011-04-25,4.876694616075121,4.876694616075121,4.846517100081909,4.846517100081909,10078.0
2011-04-26,4.890090949825066,4.896142920761343,4.890090949825066,4.896142920761343,27617.0
2011-04-27,4.877987090326684,4.884039062059042,4.877987090326684,4.884039062059042,3392.0
2011-04-28,4.865881888596354,4.865881888596354,4.865881888596354,4.865881888596354,485.0
2011-04-29,4.871933817947504,4.871933817947504,4.871933817947504,4.871933817947504,25194.0
2011-05-02,4.90219440922145,4.950611290506833,4.90219440922145,4.938507349825555,5620.0
2011-05-03,4.950612940646546,4.950612940646546,4.865883649795203,4.877987594510971,11725.0
2011-05-04,4.884040204650348,4.884040204650348,4.847728365761268,4.853780338909448,6395.0
2011-05-05,4.871935695129607,4.871935695129607,4.823518243258472,4.82957077429253,6008.0
2011-05-06,4.84167397275117,4.84167397275117,4.817465530180992,4.817465530180992,4554.0
2011-05-09,4.84167624977706,4.859832730063677,4.84167624977706,4.859832730063677,2132.0
2011-05-10,4.871935677874589,4.884039062059042,4.871935677874589,4.884039062059042,2713.0
2011-05-11,4.859832730063677,4.884040624738577,4.853780756394952,4.859832730063677,2519.0
2011-05-12,4.84167624977706,4.865884703732402,4.823519769490441,4.859832730063677,6105.0
2011-05-13,4.8779865568952285,4.8779865568952285,4.841674171191752,4.841674171191752,2132.0
2011-05-16,4.835623228725459,4.877987594510971,4.835623228725459,4.877987594510971,2519.0
2011-05-17,4.877987090326684,4.884039062059042,4.877987090326684,4.884039062059042,1163.0
2011-05-18,4.920349675051783,4.926401643910938,4.896141240335169,4.926401643910938,7558.0
2011-05-19,4.950610746724776,4.950610746724776,4.950610746724776,4.950610746724776,3973.0
2011-05-20,4.980871536932356,4.980871536932356,4.962715067230156,4.962715067230156,7074.0
2011-05-24,4.956664498972039,4.956664498972039,4.908248164872881,4.908248164872881,9690.0
2011-05-25,4.908248164872881,4.914300136725242,4.896143661887886,4.908248164872881,11531.0
2011-05-26,4.915529170854031,4.915529170854031,4.879118013980001,4.90339230549651,4070.0
2011-05-27,4.90339230549651,4.90339230549651,4.90339230549651,4.90339230549651,2423.0
2011-05-30,4.866981148622481,4.915529170854031,4.866981148622481,4.90339230549651,7268.0
2011-05-31,4.891252202251344,4.903389621767264,4.885184333695124,4.885184333695124,5523.0
2011-06-01,4.903392237010446,4.903392237010446,4.78808977451857,4.78808977451857,5039.0
2011-06-02,4.800227718353774,4.800227718353774,4.757747003208587,4.757747003208587,4457.0
2011-06-03,4.7516785699599255,4.763815997258767,4.745610136711265,4.757747003208587,4070.0
2011-06-06,4.763815387531776,4.763815387531776,4.727404231898602,4.727404231898602,10756.0
2011-06-07,4.745610313351926,4.745610313351926,4.715267585177688,4.715267585177688,5814.0
2011-06-08,4.7152679266327535,4.7152679266327535,4.70919949271877,4.70919949271877,1260.0
2011-06-09,4.7031272440321406,4.7031272440321406,4.7031272440321406,4.7031272440321406,388.0
2011-06-10,4.672788628949868,4.678857344383267,4.672788628949868,4.672788628949868,2132.0
2011-06-13,4.684926199276941,4.684926199276941,4.684926199276941,4.684926199276941,97.0
2011-06-14,4.697062344490012,4.70919949271877,4.697062344490012,4.70919949271877,1744.0
2011-06-15,4.709197970030024,4.709197970030024,4.660649673213558,4.660649673213558,6492.0
2011-06-16,4.660649673213558,4.660649673213558,4.660649673213558,4.660649673213558,388.0
2011-06-17,4.684926059816665,4.684926059816665,4.666720754718996,4.672788628949868,11725.0
2011-06-20,4.660649673213558,4.660649673213558,4.660649673213558,4.660649673213558,388.0
2011-06-21,4.678854121080455,4.733471400751362,4.678854121080455,4.733471400751362,8043.0
2011-06-22,4.733471400751362,4.733471400751362,4.709197116542216,4.733471400751362,2423.0
2011-06-23,4.678855774543675,4.678855774543675,4.630307469369519,4.65458204255772,14244.0
2011-06-24,4.6727881495417245,4.6727881495417245,4.64851441190188,4.64851441190188,5620.0
2011-06-27,4.6612927469305445,4.66737814407554,4.6612927469305445,4.66737814407554,581.0
2011-06-28,4.679545393290579,4.716056344836731,4.679545393290579,4.716056344836731,5620.0
2011-06-29,4.740403004416633,4.740403004416633,4.709976567794713,4.734317885795289,14535.0
2011-06-30,4.746487504567993,4.776913656053639,4.740402386739542,4.764742858053346,3392.0
2011-07-04,4.819507558204658,4.819507558204658,4.813422444223775,4.813422444223775,1260.0
2011-07-05,4.83167995906802,4.83167995906802,4.789083574744718,4.789083574744718,1938.0
2011-07-06,4.795168203411647,4.795168203411647,4.764741498265948,4.776912292792874,2035.0
2011-07-07,4.776912292792874,4.776912292792874,4.770826614357796,4.776912292792874,1841.0
2011-07-08,4.770826062443967,4.770826062443967,4.740400485504517,4.758655831668187,5620.0
2011-07-11,4.691717692141952,4.691717692141952,4.685632296184831,4.685632296184831,2035.0
2011-07-12,4.673465411490197,4.679550811436621,4.673465411490197,4.679550811436621,485.0
2011-07-13,4.673462347785255,4.697803088099072,4.673462347785255,4.685632296184831,8430.0
2011-07-14,4.709976767246598,4.709976767246598,4.649124453769326,4.649124453769326,1744.0
2011-07-15,4.66129194911366,4.66129194911366,4.643036041974929,4.643036041974929,7171.0
2011-07-18,4.618696374034622,4.618696374034622,4.557844082188729,4.576099994679812,17248.0
2011-07-19,4.582184494154575,4.600440404186504,4.582184494154575,4.58826989122242,2035.0
2011-07-20,4.618694005451831,4.6247791190471625,4.606524059432666,4.6247791190471625,1357.0
2011-07-21,4.624783134737976,4.649124453769326,4.624783134737976,4.649124453769326,1066.0
2011-07-22,4.685635367867827,4.697806167760674,4.673465411490197,4.679550811436621,5039.0
2011-07-25,4.649121746787763,4.655206862123695,4.649121746787763,4.655206862123695,4651.0
2011-07-26,4.643613717245621,4.643613717245621,4.594797939548086,4.594797939548086,4942.0
2011-07-27,4.564289989768869,4.570392141176372,4.53378036051427,4.53378036051427,5426.0
2011-07-28,4.521576339644993,4.54598381749209,4.497168297906439,4.53378036051427,8721.0
2011-07-29,4.49716479875412,4.49716479875412,4.491062652094574,4.491062652094574,4845.0
2011-08-02,4.515472685945919,4.515472685945919,4.387331214315325,4.399534667233073,2423.0
2011-08-03,4.369024240991244,4.423941883567832,4.295800435610212,4.423941883567832,3876.0
2011-08-04,4.4056355576212605,4.4056355576212605,4.326309612004273,4.369023799602309,3488.0
2011-08-05,4.362920958830988,4.607000622592958,4.234779544176942,4.30190118386325,15989.0
2011-08-08,4.137148607597905,4.210372414381587,4.131046741176593,4.161556919119916,20446.0
2011-08-09,4.1859656240027405,4.271393470864374,4.149353850745281,4.210373660804828,34109.0
2011-08-10,4.289699287338872,4.289699287338872,4.179863130744868,4.216475464888518,47093.0
2011-08-11,4.228677843634254,4.338513393774624,4.185963658315922,4.338513393774624,12985.0
2011-08-12,4.381230012878075,4.417841789280959,4.362923842730936,4.362923842730936,2907.0
2011-08-15,4.41173868404209,4.417840833419417,4.381229064937999,4.399534667233073,6202.0
2011-08-16,4.369022134269913,4.387328288247219,4.369022134269913,4.387328288247219,3585.0
2011-08-17,4.423940962956981,4.423940962956981,4.405635085907526,4.405635085907526,6008.0
2011-08-18,4.3568185043965855,4.3568185043965855,4.277492582119255,4.277492582119255,10853.0
2011-08-19,4.21037030150823,4.24088046414076,4.149350540134063,4.149350540134063,10465.0
2011-08-22,4.216477090908096,4.222579242933788,4.137151088194396,4.137151088194396,10659.0
2011-08-23,4.155455825461208,4.234781800745744,4.155455825461208,4.234781800745744,4651.0
2011-08-24,4.271390674764961,4.30800298794694,4.271390674764961,4.30800298794694,1550.0
2011-08-25,4.27139107472423,4.29579937977956,4.27139107472423,4.29579937977956,3682.0
2011-08-26,4.2168509107917975,4.247452383789567,4.2168509107917975,4.2168509107917975,14051.0
2011-08-29,4.284170156874991,4.308651486322141,4.278050036604978,4.302531083263095,3876.0
2011-08-30,4.308652795609322,4.333133849706594,4.2780513365931725,4.333133849706594,7268.0
2011-08-31,4.369854509829121,4.406576085611698,4.369854509829121,4.4004559643758085,4264.0
2011-09-01,4.400459909230488,4.400459909230488,4.375978553973032,4.375978553973032,14729.0
2011-09-02,4.339255054870508,4.339255054870508,4.320894682702126,4.320894682702126,1647.0
2011-09-06,4.259692382436684,4.259692382436684,4.222970506327108,4.259692382436684,9206.0
2011-09-07,4.314773944692194,4.339254721826981,4.290292884768221,4.314773944692194,2519.0
2011-09-08,4.284170254642539,4.284170254642539,4.284170254642539,4.284170254642539,9109.0
2011-09-09,4.25968975005092,4.26580958763858,4.198486849549687,4.198486849549687,10078.0
2011-09-12,4.149525971510401,4.149525971510401,4.100564149116837,4.106684553659222,17345.0
2011-09-13,4.143405903471487,4.155646429925836,4.143405903471487,4.149526025304108,6977.0
2011-09-14,4.192366074264945,4.192366074264945,4.155645072475103,4.161765192308575,6395.0
2011-09-15,4.2168509107917975,4.2168509107917975,4.186250003372527,4.2168509107917975,3876.0
2011-09-16,4.25969055488729,4.25969055488729,4.186247682545221,4.186247682545221,10368.0
2011-09-19,4.161767242462682,4.1740080537376745,4.131165779853507,4.1740080537376745,11337.0
2011-09-20,4.174005997553545,4.180126117387016,4.161765192308575,4.161765192308575,2810.0
2011-09-21,4.161766835243431,4.16788724028206,4.1128052916691535,4.1128052916691535,5717.0
2011-09-22,4.002639858142736,4.014880383327091,3.94143751501004,4.002639858142736,35853.0
2011-09-23,3.9597993336839377,4.01488128520316,3.953678928322375,3.990400229335191,14244.0
2011-09-26,4.033243217059329,4.033243217059329,3.978160403535144,4.027122810182461,9496.0
2011-09-27,4.144392512087611,4.193511671473967,4.144392512087611,4.168952233628068,9496.0
2011-09-28,4.175087895847694,4.175087895847694,4.113689644565564,4.113689644565564,872.0
2011-09-29,4.1750913552557805,4.1750913552557805,4.144391920483415,4.162811638085737,5136.0
2011-09-30,4.138252443380843,4.168951879930931,4.138252443380843,4.14439216047414,13566.0
2011-10-03,4.119834917401105,4.119834917401105,4.02773713880677,4.03387714201687,73160.0
2011-10-04,3.9601966536870266,3.9601966536870266,3.9172175056551937,3.923357505528809,6008.0
2011-10-05,3.997040697404554,4.107558285084814,3.997040697404554,4.107558285084814,9690.0
2011-10-06,4.113693053100083,4.162811638085737,4.113693053100083,4.162811638085737,3973.0
2011-10-07,4.1812323835796015,4.1812323835796015,4.125974068271779,4.125974068271779,5426.0
2011-10-11,4.1935104620490655,4.2180696091174505,4.1935104620490655,4.2180696091174505,9690.0
2011-10-12,4.267188329602818,4.310167190170039,4.267188329602818,4.297887191500014,6977.0
2011-10-13,4.279467618673242,4.279467618673242,4.236488759534248,4.242628758665221,3876.0
2011-10-14,4.248771201419869,4.267190642017573,4.242631198757554,4.248771201419869,24225.0
2011-10-17,4.224209921956759,4.224209921956759,4.199651055112011,4.199651055112011,7268.0
2011-10-18,4.175092314415364,4.205791188851263,4.156672876275993,4.205791188851263,7946.0
2011-10-19,4.205788451000649,4.205788451000649,4.175089596548846,4.175089596548846,1938.0
2011-10-20,4.15053216126197,4.15053216126197,4.14439216047414,4.14439216047414,775.0
2011-10-21,4.1935136921912335,4.1935136921912335,4.1935136921912335,4.1935136921912335,194.0
2011-10-24,4.236490361373535,4.261050083489136,4.218070924405038,4.261050083489136,29264.0
2011-10-25,4.261050954976282,4.261050954976282,4.211931784393594,4.211931784393594,16279.0
2011-10-26,4.212545982488751,4.212545982488751,4.212545982488751,4.212545982488751,388.0
2011-10-27,4.311082776611052,4.348035311461872,4.311082776611052,4.348035311461872,13469.0
2011-10-28,4.354199378881052,4.378833672787941,4.354199378881052,4.372674814745399,10659.0
2011-10-31,4.329561304538123,4.348037581610158,4.317243881345308,4.323402735224529,4361.0
2011-11-01,4.22486283504999,4.22486283504999,4.169434864282469,4.212545982488751,4264.0
2011-11-02,4.187910221453544,4.187910221453544,4.132482259065046,4.132482259065046,6008.0
2011-11-03,4.126326984495238,4.144802703411428,4.10785098101325,4.144802703411428,14632.0
2011-11-04,4.132483352488888,4.132483352488888,4.06473766777944,4.077054806303315,4457.0
2011-11-07,4.089373549553812,4.089373549553812,4.05242155292182,4.064738979987724,2907.0
2011-11-08,4.07705438174203,4.08321295036265,4.07705438174203,4.08321295036265,1357.0
2011-11-09,4.046262489241006,4.052421059741601,4.021627353541584,4.021627353541584,11725.0
2011-11-10,4.009311428053195,4.009311428053195,3.984677136833934,3.990835709638748,9981.0
2011-11-11,4.015471068453201,4.033947075036315,3.996994777304242,3.996994777304242,5039.0
2011-11-14,4.046262918952545,4.046262918952545,4.015469209482249,4.015469209482249,26163.0
2011-11-15,4.003153351309998,4.015471068453201,3.984677913858573,3.996994777304242,4942.0
2011-11-16,4.003151861160823,4.015469573718831,3.978517574307761,3.978517574307761,1162800.0
2011-11-17,3.978517300571186,3.984676156426439,3.9230887361367928,3.9230887361367928,17539.0
2011-11-18,3.935404408548276,3.935404408548276,3.8799761533941663,3.892293859612404,31008.0
2011-11-21,3.84918338783437,3.8738185216628103,3.8307079623014375,3.867659667064284,10078.0
2011-11-22,3.861501785504263,3.8861366391592265,3.855342929807666,3.8861366391592265,3198.0
2011-11-23,3.855338809955685,3.855338809955685,3.787593177081024,3.812228288976382,14438.0
2011-11-24,3.812232884442673,3.812232884442673,3.7568045984168106,3.769121742364113,13082.0
2011-11-25,3.751199395767129,3.7759190688430335,3.751199395767129,3.751199395767129,23062.0
2011-11-28,3.831536426241083,3.831536426241083,3.788276872280662,3.7882768722806617,3101.0
2011-11-29,3.788276989497658,3.825356771494132,3.788276989497658,3.8068168804958953,16279.0
2011-11-30,4.023113505531347,4.023113505531347,3.83153680790862,3.893335687358775,19477.0
2011-12-01,3.9365955658355727,3.9365955658355727,3.8809764515537513,3.8809764515537513,12985.0
2011-12-02,3.9427747750644486,3.9427747750644486,3.8995157874330326,3.905695846769957,14244.0
2011-12-05,3.979855280071211,4.004574950800622,3.961315384251421,3.992215115435916,15795.0
2011-12-06,3.948956527811129,3.948956527811129,3.91187729807074,3.9304166273954015,10950.0
2011-12-07,3.92423597944409,3.967495258416631,3.887156475091005,3.967495258416631,78974.0
2011-12-08,3.9613145305132056,3.9613145305132056,3.911875485254897,3.9180555443780607,20349.0
2011-12-09,3.9242379156042655,3.942777248609662,3.9056982970532776,3.942777248609662,36628.0
2011-12-12,3.924235317955824,3.924235317955824,3.893335593430804,3.9180555443780607,29070.0
2011-12-13,3.918055638902409,3.9304149008107054,3.8809758543596624,3.893335687358775,31977.0
2011-12-14,3.8686171971937737,3.893336870705334,3.831537972471929,3.8624371360431367,18314.0
2011-12-15,3.8624371360431367,3.8686171971937737,3.8562573604379935,3.8624371360431367,5620.0
2011-12-16,3.8624359620882895,3.899515746631036,3.8624359620882895,3.893335687358775,1097296.0
2011-12-19,3.905696993006608,3.9180568297623872,3.8624371360431367,3.8624371360431367,17539.0
2011-12-20,3.874796080632811,3.899515746631036,3.874796080632811,3.893335687358775,4651.0
2011-12-21,3.8747973867984378,3.899517061129484,3.8747973867984378,3.887157223963961,5039.0
2011-12-22,3.911878074721744,3.955137089492184,3.911878074721744,3.942777248609662,31202.0
2011-12-23,3.93781603849533,3.9998287857114336,3.93781603849533,3.9750235722115534,6783.0
2011-12-28,3.987426459826187,3.987426459826187,3.944017189876953,3.944017189876953,1260.0
2011-12-29,3.956419518819844,3.9750235722115534,3.950218358711673,3.9750235722115534,5330.0
2011-12-30,3.950218123510716,4.018432599840611,3.950218123510716,4.018432599840611,5136.0
2012-01-03,4.049437789465836,4.080444440903654,4.043236631098383,4.080444440903654,5039.0
2012-01-04,4.0742437310301245,4.130055022081479,4.068042285446498,4.130055022081479,3973.0
2012-01-05,4.0928473057136125,4.105249623241054,4.074243542888916,4.099048177943799,6783.0
2012-01-06,4.074243282536201,4.105249360906984,4.074243282536201,4.080444440903654,5039.0
2012-01-09,4.105249623241054,4.105249623241054,4.068042097591661,4.099048177943799,8237.0
2012-01-10,4.105251255870182,4.130056473856993,4.092848933410426,4.092848933410426,24322.0
2012-01-11,4.092846622342669,4.142456743769777,4.092846622342669,4.142456743769777,52326.0
2012-01-12,4.136256762705176,4.167263419767926,4.130055316679199,4.167263419767926,10950.0
2012-01-13,4.154859345759926,4.154859345759926,4.130054141779628,4.142456743769777,4361.0
2012-01-16,4.123853576497851,4.148659072298811,4.123853576497851,4.130055022081479,8333.0
2012-01-17,4.1672641995564605,4.1672641995564605,4.1362575366916685,4.148660144530861,16958.0
2012-01-18,4.14865987054065,4.185867118533702,4.136257263520564,4.173464511513615,11725.0
2012-01-19,4.210671713778176,4.2478789537713615,4.210671713778176,4.241678367928505,23353.0
2012-01-20,4.266481920983952,4.278884522190318,4.254079319777585,4.272683364853869,6589.0
2012-01-23,4.291289426932859,4.365704782614482,4.291289426932859,4.3533021755786105,13469.0
2012-01-24,4.353303386330301,4.353303386330301,4.322296716850168,4.322296716850168,4554.0
2012-01-25,4.3471019378208,4.3471019378208,4.285089171927902,4.322296716850168,24322.0
2012-01-26,4.304876894022905,4.304876894022905,4.21778375301151,4.21778375301151,2423.0
2012-01-27,4.18045945960124,4.21156372733958,4.174238376100848,4.21156372733958,2907.0
2012-01-30,4.155572717567729,4.155572717567729,4.1493519255433,4.1493519255433,2423.0
2012-01-31,4.174233413640258,4.174233413640258,4.161791548871662,4.174233413640258,2519.0
2012-02-01,4.230226402958945,4.236447486459337,4.21156372733958,4.21156372733958,5814.0
2012-02-02,4.224005606899458,4.224005606899458,4.186679680778917,4.21156372733958,5620.0
2012-02-03,4.217782615834622,4.255108525073882,4.217782615834622,4.255108525073882,3004.0
2012-02-06,4.224003696521423,4.255108525073882,4.224003696521423,4.255108525073882,8818.0
2012-02-07,4.273770880008092,4.273770880008092,4.211561798145772,4.242666626517705,18702.0
2012-02-08,4.2551078715336175,4.267549168674041,4.2302238400491134,4.261328088942733,38954.0
2012-02-09,4.248888501053862,4.267550885433137,4.248888501053862,4.267550885433137,3488.0
2012-02-10,4.217782697875631,4.230224572050469,4.211561904508603,4.22400377868344,9109.0
2012-02-13,4.23022645969752,4.255110506591943,4.224005663554594,4.24888942300811,19283.0
2012-02-14,4.224003672006391,4.242666626517705,4.211561798145772,4.242666626517705,8624.0
2012-02-15,4.242666626517705,4.242666626517705,4.230224465216313,4.242666626517705,4361.0
2012-02-16,4.217782345760136,4.292433297136253,4.217782345760136,4.292433297136253,14729.0
2012-02-17,4.279991424000108,4.292433297136253,4.279991424000108,4.292433297136253,1647.0
2012-02-21,4.286214560318799,4.335981789295189,4.286214560318799,4.335981789295189,6977.0
2012-02-22,4.311098319989286,4.317319403264002,4.304877524155462,4.317319403264002,4748.0
2012-02-23,4.311099225454367,4.32354110717609,4.304878428313984,4.304878428313984,15020.0
2012-02-24,4.312366157033027,4.324847717058924,4.306125232841263,4.324847717058924,2713.0
2012-02-27,4.306123910608575,4.337327945270664,4.306123910608575,4.337327945270664,8624.0
2012-02-28,4.343570305697602,4.362292213650084,4.343570305697602,4.356051289308287,2810.0
2012-02-29,4.368532849634245,4.387255334302002,4.343570305697602,4.356051289308287,21221.0
2012-03-01,4.3685304259958295,4.405975374557076,4.3685304259958295,4.39349382115582,3585.0
2012-03-02,4.405976011551036,4.405976011551036,4.3810129011394805,4.399735089769387,9884.0
2012-03-05,4.39349382115582,4.39349382115582,4.36228979347394,4.39349382115582,9302.0
2012-03-06,4.36853140321767,4.36853140321767,4.331087311352771,4.337327945270664,6008.0
2012-03-07,4.324847317311515,4.324847317311515,4.274920793465025,4.306124834824382,9787.0
2012-03-08,4.343570596256911,4.349810944300877,4.343570596256911,4.349810944300877,1066.0
2012-03-09,4.35604656052113,4.374769024864368,4.343565590459394,4.362287478087984,3682.0
2012-03-12,4.362293991539143,4.374775556952067,4.349812426126219,4.374775556952067,10756.0
2012-03-13,4.368530262105079,4.430937738412591,4.368530262105079,4.430937738412591,2326.0
2012-03-14,4.4683832190045365,4.549513178575569,4.4683832190045365,4.512068226948937,35562.0
2012-03-15,4.555756065969718,4.561996990448238,4.53079294477093,4.561996990448238,11434.0
2012-03-16,4.611921251293523,4.636884363327495,4.60568032910626,4.60568032910626,19768.0
2012-03-19,4.618165197901391,4.618165197901391,4.5744795763258805,4.5869611412963485,6105.0
2012-03-20,4.5619962368376425,4.574477218659977,4.53703311976259,4.574477218659977,12209.0
2012-03-21,4.549515429848843,4.561996990448238,4.53079294477093,4.561996990448238,4651.0
2012-03-22,4.555753700692701,4.56823554316936,4.5495130678118665,4.5495130678118665,5814.0
2012-03-23,4.574476294885025,4.60568032910626,4.561995315583113,4.60568032910626,5814.0
2012-03-26,4.636883386573369,4.661846204991416,4.624401833185607,4.661846204991416,4457.0
2012-03-27,4.66309782391096,4.669357179441441,4.644320914156463,4.65683933600819,4361.0
2012-03-28,4.6568439130763535,4.6568439130763535,4.62554768308232,4.638066117238028,300099.0
2012-03-29,4.644322386373239,4.644322386373239,4.562952763148049,4.594248393883999,19477.0
2012-03-30,4.613025925360391,4.613025925360391,4.600507211014571,4.600507211014571,6105.0
2012-04-02,4.594250493747531,4.63806514874819,4.594250493747531,4.619287356830919,4070.0
2012-04-03,4.587989036369345,4.594248393883999,4.569211831453373,4.594248393883999,4361.0
2012-04-04,4.537916779371839,4.575472355616982,4.537916779371839,4.55669456749441,15116.0
2012-04-05,4.537916110381902,4.55043482675768,4.537916110381902,4.55043482675768,2810.0
2012-04-09,4.531656436000864,4.531656436000864,4.506619874222125,4.506619874222125,4457.0
2012-04-10,4.506619417437223,4.506619417437223,4.450286363819268,4.450286363819268,3779.0
2012-04-11,4.481583733074702,4.512879367952729,4.46906530559787,4.500361518894632,9884.0
2012-04-12,4.5191411530072205,4.575474251507679,4.5191411530072205,4.575474251507679,6008.0
2012-04-13,4.600507904776341,4.600507904776341,4.531656989956728,4.531656989956728,8915.0
2012-04-16,4.55043482675768,4.55043482675768,4.525397683215484,4.55043482675768,5330.0
2012-04-17,4.544174888813895,4.5692117399524745,4.544174888813895,4.5692117399524745,9109.0
2012-04-18,4.55669456749441,4.55669456749441,4.55669456749441,4.55669456749441,1550.0
2012-04-19,4.5879877881162985,4.606765566342063,4.5879877881162985,4.606765566342063,2229.0
2012-04-20,4.61302579190527,4.61302579190527,4.575470806791531,4.587988653147269,18314.0
2012-04-23,4.537913959874984,4.537913959874984,4.537913959874984,4.537913959874984,5039.0
2012-04-24,4.54417554782403,4.581731119187645,4.54417554782403,4.54417554782403,19961.0
2012-04-25,4.564264905369528,4.570542997456683,4.564264905369528,4.564264905369528,872.0
2012-04-26,4.551708992344191,4.551708992344191,4.539152515733036,4.539152515733036,7268.0
2012-04-27,4.532875751467413,4.551710326862059,4.532875751467413,4.551710326862059,194.0
2012-04-30,4.564266816923622,4.583101391161521,4.564266816923622,4.583101391161521,1744.0
2012-05-01,4.583099471719346,4.595656236070359,4.564264905369528,4.564264905369528,9496.0
2012-05-02,4.564264905369528,4.564264905369528,4.564264905369528,4.564264905369528,0.0
2012-05-03,4.564264091388936,4.564264091388936,4.488925259248719,4.4952036403045526,2035.0
2012-05-04,4.457534704901519,4.457534704901519,4.363361873663505,4.375918057769675,20834.0
2012-05-07,4.363362898126336,4.363362898126336,4.350806420983715,4.357084804599235,6008.0
2012-05-08,4.363364746509424,4.37592093888261,4.319416912849117,4.319416912849117,14535.0
2012-05-09,4.300578244109516,4.313135005564592,4.275465881552499,4.313135005564592,7849.0
2012-05-10,4.313135005564592,4.313135005564592,4.313135005564592,4.313135005564592,194.0
2012-05-11,4.275466358776749,4.275466358776749,4.269187977348424,4.269187977348424,388.0
2012-05-14,4.294301212973412,4.294301212973412,4.269187977348424,4.269187977348424,8430.0
2012-05-15,4.269188290283927,4.269188290283927,4.2252404873291765,4.2252404873291765,1841.0
2012-05-16,4.256631816595189,4.256631816595189,4.218962975705652,4.2252404873291765,7946.0
2012-05-17,4.1938523051569,4.218965557993696,4.143626669748851,4.168739342408619,9496.0
2012-05-18,4.156182556141021,4.156182556141021,4.099678539146723,4.099678539146723,8140.0
2012-05-22,4.156180777397304,4.162458869892692,4.149902394813546,4.149902394813546,8915.0
2012-05-23,4.093397555468356,4.093397555468356,4.093397555468356,4.093397555468356,485.0
2012-05-24,4.1561802670058325,4.162458358730252,4.14990188519308,4.162458358730252,1938.0
2012-05-25,4.137348270594247,4.137348270594247,4.099678539146723,4.099678539146723,1066.0
2012-05-28,4.145034696908112,4.145034696908112,4.100938307524499,4.126136161152531,2132.0
2012-05-29,4.138736115716052,4.157634363766336,4.138736115716052,4.157634363766336,7558.0
2012-05-30,4.138731993023625,4.138731993023625,4.119833472729447,4.119833472729447,3101.0
2012-05-31,4.119833472729447,4.119833472729447,4.119833472729447,4.119833472729447,0.0
2012-06-01,4.094637106537672,4.094637106537672,4.037942394521881,4.037942394521881,7171.0
2012-06-04,3.981245277061704,3.981245277061704,3.968646071689662,3.968646071689662,4457.0
2012-06-05,4.012746880331159,4.012746880331159,4.012746880331159,4.012746880331159,1841.0
2012-06-06,4.063141141334157,4.063141141334157,4.063141141334157,4.063141141334157,291.0
2012-06-07,4.107237916466066,4.126136161152531,4.107237916466066,4.126136161152531,3973.0
2012-06-08,4.088335727964336,4.10093464352178,4.088335727964336,4.10093464352178,9884.0
2012-06-11,4.12613547384184,4.12613547384184,4.063141141334157,4.063141141334157,11531.0
2012-06-12,4.0568427626863,4.0568427626863,4.03794422570831,4.050543153337256,270642.0
2012-06-13,4.056841309525676,4.094637496735646,4.056841309525676,4.094637496735646,678.0
2012-06-14,4.119835524207064,4.119835524207064,4.069440124155525,4.082039046935666,4554.0
2012-06-15,4.06944084795094,4.107237331944863,4.06944084795094,4.107237331944863,11240.0
2012-06-18,4.1261349500601945,4.1261349500601945,4.094637496735646,4.094637496735646,6299.0
2012-06-19,4.138732861433993,4.195427561005855,4.138732861433993,4.176529036746292,3295.0
2012-06-20,4.189130077014392,4.220627536372394,4.189130077014392,4.220627536372394,12597.0
2012-06-21,4.220625399305977,4.220625399305977,4.176529036746292,4.176529036746292,4748.0
2012-06-22,4.132433158779394,4.14503207763206,4.132433158779394,4.138732763740195,3295.0
2012-06-25,4.100937103828169,4.100937103828169,4.094637496735646,4.094637496735646,6589.0
2012-06-26,4.07693810669653,4.102221226900056,4.064296400566049,4.102221226900056,5620.0
2012-06-27,4.108540103952935,4.133823797009731,4.108540103952935,4.133823797009731,7946.0
2012-06-28,4.127504639161018,4.127504639161018,4.102221226900056,4.102221226900056,7268.0
2012-06-29,4.178075448654384,4.19703817329066,4.178075448654384,4.19703817329066,4651.0
2012-07-03,4.241280569115967,4.285526108482674,4.241280569115967,4.285526108482674,9109.0
2012-07-04,4.2981689021249165,4.2981689021249165,4.2918481926350776,4.2918481926350776,3295.0
2012-07-05,4.291847108433259,4.291847108433259,4.285526108482674,4.285526108482674,581.0
2012-07-06,4.228639819794176,4.228639819794176,4.228639819794176,4.228639819794176,485.0
2012-07-09,4.215997025296222,4.215997025296222,4.190713318319782,4.190713318319782,6880.0
2012-07-10,4.216000134052975,4.216000134052975,4.178074691651924,4.178074691651924,2035.0
2012-07-11,4.178074691651924,4.178074691651924,4.178074691651924,4.178074691651924,0.0
2012-07-12,4.222320846414695,4.222320846414695,4.165433558986166,4.178074691651924,3682.0
2012-07-13,4.178074691651924,4.178074691651924,4.178074691651924,4.178074691651924,0.0
2012-07-16,4.165429437359587,4.165429437359587,4.159108439194712,4.159108439194712,2907.0
2012-07-17,4.165432819865514,4.171753531105678,4.165432819865514,4.171753531105678,11144.0
2012-07-18,4.171750768598669,4.178071183595862,4.165430061544037,4.165430061544037,5717.0
2012-07-19,4.197034318078258,4.197034318078258,4.190713318319782,4.190713318319782,39923.0
2012-07-20,4.190716102295073,4.190716102295073,4.178074386437445,4.18439539039509,5620.0
2012-07-23,4.146467344385457,4.146467344385457,4.09590081192097,4.102221226900056,15504.0
2012-07-24,4.108544442033998,4.108544442033998,4.064298881653373,4.064298881653373,1938.0
2012-07-25,4.057975395977373,4.057975395977373,4.032691693512909,4.032691693512909,4942.0
2012-07-26,4.078362161235543,4.08470503611111,4.078362161235543,4.08470503611111,6492.0
2012-07-27,4.116416318964876,4.173500993956861,4.116416318964876,4.173500993956861,11531.0
2012-07-30,4.173500993956861,4.186186444725297,4.167158415106671,4.173500993956861,9399.0
2012-07-31,4.186186444725297,4.186186444725297,4.173500993956861,4.173500993956861,1647.0
2012-08-01,4.205212392480162,4.205212392480162,4.129100013313972,4.129100013313972,9012.0
2012-08-02,4.110073383361894,4.116415668141285,4.110073383361894,4.116415668141285,18217.0
2012-08-03,4.1608175821258335,4.1608175821258335,4.154474707099372,4.154474707099372,2810.0
2012-08-07,4.1861877552521936,4.198872916923786,4.1861877552521936,4.198872916923786,10271.0
2012-08-08,4.205216895999734,4.205216895999734,4.192531437042062,4.192531437042062,7752.0
2012-08-09,4.192531437042062,4.192531437042062,4.192531437042062,4.192531437042062,0.0
2012-08-10,4.205214396805511,4.205214396805511,4.205214396805511,4.205214396805511,97.0
2012-08-13,4.205214396805511,4.205214396805511,4.205214396805511,4.205214396805511,8333.0
2012-08-14,4.205214396805511,4.205214396805511,4.205214396805511,4.205214396805511,0.0
2012-08-15,4.255958242739362,4.255958242739362,4.243272786113021,4.255958242739362,2035.0
2012-08-16,4.26229929964333,4.300355067154539,4.26229929964333,4.300355067154539,5330.0
2012-08-17,4.325726990121465,4.332069570261968,4.319384116912847,4.325726990121465,2326.0
2012-08-20,4.319384116912847,4.325726990121465,4.319384116912847,4.325726990121465,13372.0
2012-08-21,4.325726345638095,4.34475379015662,4.325726345638095,4.33841179709723,28004.0
2012-08-22,4.325726990121465,4.325726990121465,4.319384116912847,4.325726990121465,12500.0
2012-08-23,4.300356630455458,4.306699504903196,4.294014049075894,4.294014049075894,72966.0
2012-08-24,4.306697932445501,4.306697932445501,4.300355060313668,4.306697932445501,3101.0
2012-08-27,4.3130412437042285,4.325726990121465,4.3130412437042285,4.325726990121465,4264.0
2012-08-28,4.339728011416243,4.352454523598453,4.339728011416243,4.346091120499007,7461.0
2012-08-29,4.358812778560655,4.39699257175638,4.358812778560655,4.384266072029938,16376.0
2012-08-30,4.352452201278841,4.358814718933413,4.339725695887058,4.358814718933413,25291.0
2012-08-31,4.365178118637568,4.365178118637568,4.352452201278841,4.358814718933413,19089.0
2012-09-04,4.3397246685906845,4.3397246685906845,4.314271369815879,4.326997872195053,7364.0
2012-09-05,4.326998692509795,4.352451996110052,4.326998692509795,4.352451996110052,36241.0
2012-09-06,4.4033588585308125,4.4033588585308125,4.396995457483124,4.4033588585308125,3876.0
2012-09-07,4.403358123325672,4.428811135233495,4.403358123325672,4.428811135233495,13954.0
2012-09-10,4.441537053154326,4.441537053154326,4.428811135233495,4.428811135233495,3779.0
2012-09-11,4.409721965561912,4.409721965561912,4.4033588585308125,4.4033588585308125,8043.0
2012-09-12,4.428811135233495,4.428811135233495,4.428811135233495,4.428811135233495,3876.0
2012-09-13,4.422445885549076,4.441535195470981,4.416082782241775,4.441535195470981,3488.0
2012-09-14,4.473353499443765,4.536985735686063,4.473353499443765,4.536985735686063,9496.0
2012-09-17,4.530624387729834,4.530624387729834,4.505171659766177,4.505171659766177,3101.0
2012-09-18,4.524260882167903,4.524260882167903,4.486081644083776,4.486081644083776,7752.0
2012-09-19,4.473355133383516,4.498808448800685,4.473355133383516,4.486081644083776,1550.0
2012-09-20,4.486081644083776,4.49244504644223,4.486081644083776,4.486081644083776,678.0
2012-09-21,4.486082393030969,4.492445796451788,4.460629367381093,4.460629367381093,5039.0
2012-09-24,4.416084380082728,4.479716612245019,4.416084380082728,4.479716612245019,4554.0
2012-09-25,4.481632585176876,4.481632585176876,4.43055999287181,4.456095846553909,5426.0
2012-09-26,4.43056015453975,4.443328376826991,4.43056015453975,4.443328376826991,9399.0
2012-09-27,4.468863778083906,4.468863778083906,4.468863778083906,4.468863778083906,1454.0
2012-09-28,4.44332821469315,4.456095846553909,4.44332821469315,4.456095846553909,872.0
2012-10-01,4.507172162510475,4.507172162510475,4.468867175433951,4.475251438273537,3004.0
2012-10-02,4.475248036070007,4.475248036070007,4.468863778083906,4.468863778083906,1163.0
2012-10-03,4.4880161371819804,4.4880161371819804,4.4880161371819804,4.4880161371819804,3876.0
2012-10-04,4.4880161371819804,4.4880161371819804,4.4880161371819804,4.4880161371819804,0.0
2012-10-05,4.513553385651211,4.513553385651211,4.507169127111171,4.513553385651211,7752.0
2012-10-09,4.500784357832859,4.500784357832859,4.4880161371819804,4.4880161371819804,5814.0
2012-10-10,4.43694411819322,4.468864231440875,4.43694411819322,4.443328376826991,12016.0
2012-10-11,4.462478250090724,4.462478250090724,4.449710033576594,4.449710033576594,7558.0
2012-10-12,4.449712801313563,4.449712801313563,4.424176647381894,4.430560907100074,3392.0
2012-10-15,4.443328376826991,4.443328376826991,4.443328376826991,4.443328376826991,291.0
2012-10-16,4.475248424371557,4.513553385651211,4.475248424371557,4.513553385651211,5911.0
2012-10-17,4.519935803572403,4.526319469968891,4.519935803572403,4.526319469968891,1163.0
2012-10-18,4.5390891276430745,4.558241607809279,4.5390891276430745,4.558241607809279,775.0
2012-10-19,4.551855618427375,4.551855618427375,4.539087401498889,4.539087401498889,872.0
2012-10-22,4.532704237687921,4.545472752673124,4.532704237687921,4.545472752673124,4167.0
2012-10-23,4.507169127111171,4.513553385651211,4.507169127111171,4.513553385651211,1163.0
2012-10-24,4.513551842195719,4.526319469968891,4.513551842195719,4.526319469968891,581.0
2012-10-25,4.526319469968891,4.526319469968891,4.526319469968891,4.526319469968891,0.0
2012-10-26,4.547455735094631,4.547455735094631,4.547455735094631,4.547455735094631,2616.0
2012-10-29,4.515434771395323,4.515434771395323,4.515434771395323,4.515434771395323,2519.0
2012-10-30,4.515434771395323,4.515434771395323,4.515434771395323,4.515434771395323,0.0
2012-10-31,4.579482240430886,4.579482240430886,4.573077498888264,4.579482240430886,3876.0
2012-11-01,4.598697404747714,4.598697404747714,4.598697404747714,4.598697404747714,1454.0
2012-11-02,4.6115069090736185,4.624316392361939,4.605102167429459,4.624316392361939,5717.0
2012-11-05,4.643528777655328,4.643528777655328,4.637124038956736,4.637124038956736,969.0
2012-11-06,4.5858873506162245,4.624316392361939,4.5858873506162245,4.624316392361939,12597.0
2012-11-07,4.592290737035342,4.592290737035342,4.560266152507901,4.560266152507901,2907.0
2012-11-08,4.5346462412875175,4.5410506837593765,4.528241502875432,4.5346462412875175,3876.0
2012-11-09,4.55386405662937,4.573078878936568,4.55386405662937,4.573078878936568,1647.0
2012-11-12,4.57307692016104,4.592291734237999,4.57307692016104,4.592291734237999,678.0
2012-11-13,4.592292315396876,4.592292315396876,4.579482240430886,4.579482240430886,7655.0
2012-11-14,4.605098747297441,4.605098747297441,4.541049602781837,4.541049602781837,9399.0
2012-11-15,4.496222506900386,4.496222506900386,4.483412422286778,4.483412422286778,6202.0
2012-11-16,4.48341010943002,4.48341010943002,4.477005366367827,4.477005366367827,1841.0
2012-11-19,4.547455422171463,4.547455422171463,4.5346462412875175,4.5346462412875175,2907.0
2012-11-20,4.547456081944708,4.560266152507901,4.547456081944708,4.560266152507901,4748.0
2012-11-21,4.573078032635975,4.630721601068575,4.573078032635975,4.630721601068575,2810.0
2012-11-22,4.617909230980477,4.656338846932995,4.617909230980477,4.637124038956736,8818.0
2012-11-23,4.662746717091999,4.662746717091999,4.656341974092037,4.656341974092037,4457.0
2012-11-26,4.662744411980198,4.662744411980198,4.662744411980198,4.662744411980198,388.0
2012-11-27,4.690373709612473,4.690373709612473,4.645397241118189,4.645397241118189,7946.0
2012-11-28,4.638971009891875,4.651821383751067,4.632545674523168,4.651821383751067,7461.0
2012-11-29,4.690372059546955,4.7160725079444985,4.690372059546955,4.7160725079444985,5620.0
2012-11-30,4.741773234703718,4.741773234703718,4.716072489528342,4.741773234703718,6008.0
2012-12-03,4.722497574183533,4.735348243776767,4.722497574183533,4.722497574183533,6395.0
2012-12-04,4.728923564028727,4.728923564028727,4.728923564028727,4.728923564028727,581.0
2012-12-05,4.72892286211603,4.748198569436659,4.72892286211603,4.741773234703718,6299.0
2012-12-06,4.735350184115743,4.735350184115743,4.703224684481823,4.703224684481823,3973.0
2012-12-07,4.709647173186466,4.7160725079444985,4.709647173186466,4.7160725079444985,2229.0
2012-12-10,4.716073189533661,4.728923564028727,4.716073189533661,4.728923564028727,4070.0
2012-12-11,4.75462540527351,4.773901119883333,4.75462540527351,4.761050742436219,1454.0
2012-12-12,4.773901336717368,4.773901336717368,4.773901336717368,4.773901336717368,4554.0
2012-12-13,4.767473262284677,4.793173408234923,4.767473262284677,4.78032363213793,9884.0
2012-12-14,4.773898298772238,4.78032363213793,4.773898298772238,4.78032363213793,10465.0
2012-12-17,4.786751095224963,4.786751095224963,4.754625595638402,4.767476270478333,3198.0
2012-12-18,4.78032563835867,4.7867500837862025,4.761049927050041,4.7867500837862025,3198.0
2012-12-19,4.79960276330768,4.818878185799853,4.79960276330768,4.818878185799853,2519.0
2012-12-20,4.831727827501824,4.857428583234063,4.831727827501824,4.857428583234063,7461.0
2012-12-21,4.863854729709233,4.870279177515213,4.863854729709233,4.870279177515213,5039.0
2012-12-24,4.885102594550129,4.885102594550129,4.885102594550129,4.885102594550129,2035.0
2012-12-27,4.820653388427879,4.827098280607214,4.820653388427879,4.827098280607214,3585.0
2012-12-28,4.839987204543927,4.839987204543927,4.833542313113799,4.839987204543927,4070.0
2012-12-31,4.846434437330757,4.846434437330757,4.846434437330757,4.846434437330757,17830.0
2013-01-02,4.8722122852041805,4.897990666247496,4.8722122852041805,4.8722122852041805,7171.0
2013-01-03,4.885102594550129,4.891547489461752,4.885102594550129,4.885102594550129,4651.0
2013-01-04,4.897987245594567,4.936655981281581,4.897987245594567,4.936655981281581,14051.0
2013-01-07,4.949545460583365,4.949545460583365,4.891542654834508,4.936655981281581,6492.0
2013-01-08,4.949547411518826,4.949547411518826,4.923768442754107,4.923768442754107,4554.0
2013-01-09,4.962438880572581,4.962438880572581,4.949549985052164,4.949549985052164,1744.0
2013-01-10,4.962437523579638,4.962437523579638,4.962437523579638,4.962437523579638,388.0
2013-01-11,4.949549985052164,4.949549985052164,4.943105388400987,4.949549985052164,7268.0
2013-01-14,4.981771903809997,4.981771903809997,4.949548631583725,4.962437523579638,22287.0
2013-01-15,4.96888383276031,4.96888383276031,4.955994937090081,4.96888383276031,5330.0
2013-01-16,4.98821821850244,4.98821821850244,4.962438938252287,4.96888383276031,15407.0
2013-01-17,4.995,5.03,4.995,5.03,11923.0
2013-01-18,5.03,5.065,5.03,5.065,13195.0
2013-01-21,5.095,5.105,5.08,5.105,19888.0
2013-01-22,5.14,5.14,5.1,5.11,16565.0
2013-01-23,5.08,5.13,5.08,5.13,5566.0
2013-01-24,5.165,5.165,5.135,5.135,4208.0
2013-01-25,5.135,5.16,5.135,5.14,4252.0
2013-01-28,5.175,5.185,5.16,5.16,6378.0
2013-01-29,5.175,5.175,5.155,5.165,6356.0
2013-01-30,5.175,5.175,5.14,5.145,24516.0
2013-01-31,5.14,5.145,5.12,5.12,11246.0
2013-02-01,5.125,5.145,5.12,5.12,7631.0
2013-02-04,5.11,5.11,5.08,5.09,8910.0
2013-02-05,5.125,5.125,5.09,5.11,1634.0
2013-02-06,5.12,5.135,5.12,5.135,12.0
2013-02-07,5.14,5.14,5.115,5.115,3717.0
2013-02-08,5.155,5.165,5.14,5.16,3904.0
2013-02-11,5.145,5.21,5.145,5.2,10762.0
2013-02-12,5.2,5.225,5.19,5.205,28401.0
2013-02-13,5.225,5.225,5.185,5.19,3880.0
2013-02-14,5.205,5.205,5.155,5.185,6990.0
2013-02-15,5.19,5.235,5.19,5.235,13843.0
2013-02-19,5.265,5.275,5.235,5.275,10602.0
2013-02-20,5.275,5.275,5.245,5.245,1921.0
2013-02-21,5.24,5.25,5.2,5.215,20382.0
2013-02-22,5.235,5.25,5.205,5.235,4088.0
2013-02-25,5.225,5.29,5.2,5.2,6142.0
2013-02-26,5.2,5.205,5.18,5.205,2400.0
2013-02-27,5.17,5.235,5.17,5.235,4794.0
2013-02-28,5.25,5.27,5.245,5.27,6279.0
2013-03-01,5.285,5.285,5.245,5.245,14750.0
2013-03-04,5.28,5.28,5.22,5.25,10520.0
2013-03-05,5.305,5.305,5.27,5.28,8245.0
2013-03-06,5.315,5.315,5.265,5.265,7406.0
2013-03-07,5.305,5.305,5.25,5.25,8149.0
2013-03-08,5.27,5.27,5.235,5.265,1518.0
2013-03-11,5.225,5.265,5.225,5.26,12064.0
2013-03-12,5.25,5.25,5.225,5.24,8092.0
2013-03-13,5.245,5.25,5.185,5.185,6985.0
2013-03-14,5.225,5.225,5.18,5.215,12582.0
2013-03-15,5.185,5.24,5.185,5.235,5507.0
2013-03-18,5.215,5.215,5.185,5.185,7380.0
2013-03-19,5.215,5.215,5.18,5.18,7016.0
2013-03-20,5.215,5.215,5.195,5.215,828.0
2013-03-21,5.23,5.23,5.155,5.155,23054.0
2013-03-22,5.185,5.195,5.165,5.19,8387.0
2013-03-25,5.175,5.21,5.145,5.165,11176.0
2013-03-26,5.185,5.185,5.15,5.17,4305.0
2013-03-27,5.155,5.155,5.125,5.135,19123.0
2013-03-28,5.11,5.17,5.11,5.17,19172.0
2013-04-01,5.145,5.175,5.145,5.155,16041.0
2013-04-02,5.165,5.195,5.165,5.175,6300.0
2013-04-03,5.195,5.195,5.11,5.12,4914.0
2013-04-04,5.105,5.105,5.04,5.04,14055.0
2013-04-05,5.025,5.025,4.955,5.0,6701.0
2013-04-08,4.98,5.02,4.975,5.02,7734.0
2013-04-09,5.005,5.055,5.005,5.04,7341.0
2013-04-10,5.08,5.125,5.08,5.11,3335.0
2013-04-11,5.125,5.13,5.08,5.085,1361.0
2013-04-12,5.085,5.085,5.045,5.065,5882.0
2013-04-15,5.04,5.07,4.975,4.975,12110.0
2013-04-16,4.99,5.04,4.99,5.04,11807.0
2013-04-17,5.04,5.04,4.955,4.975,1045.0
2013-04-18,5.025,5.025,4.98,4.98,772.0
2013-04-19,4.975,5.005,4.975,5.005,5920.0
2013-04-22,5.035,5.035,4.975,4.99,3089.0
2013-04-23,5.015,5.055,4.995,5.035,5690.0
2013-04-24,5.035,5.085,5.015,5.085,22002.0
2013-04-25,5.095,5.1,5.075,5.08,8388.0
2013-04-26,5.07,5.1,5.055,5.095,20965.0
2013-04-29,5.14,5.14,5.105,5.135,33150.0
2013-04-30,5.105,5.17,5.105,5.17,8693.0
2013-05-01,5.165,5.17,5.14,5.145,2877.0
2013-05-02,5.145,5.22,5.145,5.2,17876.0
2013-05-03,5.245,5.255,5.225,5.235,6637.0
2013-05-06,5.21,5.245,5.21,5.23,10318.0
2013-05-07,5.23,5.27,5.23,5.255,3549.0
2013-05-08,5.235,5.29,5.235,5.285,5724.0
2013-05-09,5.275,5.275,5.21,5.21,7804.0
2013-05-10,5.21,5.235,5.21,5.225,21084.0
2013-05-13,5.25,5.265,5.19,5.245,11398.0
2013-05-14,5.255,5.27,5.235,5.255,2936.0
2013-05-15,5.245,5.245,5.19,5.205,249801.0
2013-05-16,5.23,5.25,5.23,5.23,1030.0
2013-05-17,5.225,5.29,5.225,5.285,31487.0
2013-05-21,5.31,5.36,5.31,5.35,8736.0
2013-05-22,5.35,5.405,5.335,5.335,15631.0
2013-05-23,5.31,5.33,5.29,5.32,8810.0
2013-05-24,5.335,5.335,5.31,5.325,10385.0
2013-05-27,5.345,5.345,5.32,5.325,4737.0
2013-05-28,5.345,5.375,5.345,5.375,4474.0
2013-05-29,5.35,5.365,5.35,5.365,13103.0
2013-05-30,5.395,5.395,5.385,5.395,15570.0
2013-05-31,5.375,5.375,5.33,5.335,3009.0
2013-06-03,5.365,5.365,5.32,5.325,2597.0
2013-06-04,5.335,5.355,5.31,5.32,9321.0
2013-06-05,5.265,5.27,5.26,5.265,2946.0
2013-06-06,5.265,5.265,5.195,5.215,21721.0
2013-06-07,5.24,5.27,5.24,5.265,13414.0
2013-06-10,5.27,5.29,5.26,5.28,32011.0
2013-06-11,5.26,5.285,5.205,5.23,22002.0
2013-06-12,5.26,5.26,5.16,5.16,7591.0
2013-06-13,5.18,5.26,5.18,5.245,6003.0
2013-06-14,5.24,5.26,5.205,5.205,3741.0
2013-06-17,5.25,5.285,5.245,5.28,4074.0
2013-06-18,5.26,5.325,5.26,5.32,12716.0
2013-06-19,5.305,5.305,5.28,5.285,23477.0
2013-06-20,5.255,5.3,5.255,5.255,9189.0
2013-06-21,5.265,5.295,5.215,5.255,5969.0
2013-06-24,5.23,5.23,5.175,5.21,12166.0
2013-06-25,5.215,5.26,5.215,5.26,7206.0
2013-06-26,5.285,5.305,5.285,5.305,4644.0
2013-06-27,5.335,5.35,5.315,5.345,4287.0
2013-06-28,5.34,5.37,5.325,5.35,26166.0
2013-07-02,5.365,5.38,5.35,5.36,9259.0
2013-07-03,5.385,5.385,5.325,5.325,40134.0
2013-07-04,5.38,5.39,5.36,5.385,17368.0
2013-07-05,5.385,5.405,5.38,5.405,9160.0
2013-07-08,5.43,5.47,5.42,5.455,5643.0
2013-07-09,5.505,5.51,5.485,5.49,16200.0
2013-07-10,5.51,5.515,5.47,5.49,37039.0
2013-07-11,5.525,5.53,5.49,5.515,11633.0
2013-07-12,5.54,5.54,5.51,5.515,8360.0
2013-07-15,5.535,5.555,5.515,5.54,13045.0
2013-07-16,5.56,5.56,5.505,5.51,17084.0
2013-07-17,5.535,5.575,5.53,5.575,18191.0
2013-07-18,5.59,5.64,5.575,5.62,16545.0
2013-07-19,5.62,5.66,5.62,5.655,32720.0
2013-07-22,5.655,5.675,5.635,5.665,29437.0
2013-07-23,5.675,5.685,5.64,5.645,24481.0
2013-07-24,5.665,5.695,5.655,5.655,7172.0
2013-07-25,5.715,5.715,5.655,5.67,10801.0
2013-07-26,5.655,5.665,5.645,5.655,10116.0
2013-07-29,5.63,5.665,5.63,5.665,51936.0
2013-07-30,5.665,5.665,5.635,5.645,11165.0
2013-07-31,5.665,5.665,5.59,5.59,9521.0
2013-08-01,5.645,5.645,5.625,5.635,6960.0
2013-08-02,5.63,5.665,5.63,5.655,4613.0
2013-08-06,5.655,5.665,5.605,5.615,3911.0
2013-08-07,5.61,5.61,5.565,5.575,19105.0
2013-08-08,5.605,5.65,5.605,5.635,26269.0
2013-08-09,5.63,5.63,5.575,5.605,5585.0
2013-08-12,5.595,5.61,5.575,5.59,4814.0
2013-08-13,5.585,5.67,5.585,5.655,17064.0
2013-08-14,5.67,5.67,5.63,5.65,25702.0
2013-08-15,5.63,5.63,5.57,5.615,31120.0
2013-08-16,5.615,5.67,5.61,5.655,11019.0
2013-08-19,5.63,5.63,5.585,5.585,30162.0
2013-08-20,5.61,5.635,5.59,5.63,9188.0
2013-08-21,5.595,5.61,5.565,5.57,24812.0
2013-08-22,5.59,5.65,5.59,5.635,9348.0
2013-08-23,5.66,5.665,5.64,5.645,29272.0
2013-08-26,5.66,5.685,5.66,5.67,22212.0
2013-08-27,5.645,5.645,5.57,5.58,83435.0
2013-08-28,5.6,5.6,5.58,5.59,48044.0
2013-08-29,5.59,5.68,5.59,5.66,6847.0
2013-08-30,5.66,5.69,5.66,5.665,14944.0
2013-09-03,5.7,5.7,5.665,5.67,1842.0
2013-09-04,5.67,5.71,5.67,5.69,13057.0
2013-09-05,5.68,5.77,5.68,5.75,13867.0
2013-09-06,5.77,5.77,5.745,5.755,13015.0
2013-09-09,5.77,5.77,5.755,5.765,11212.0
2013-09-10,5.79,5.79,5.755,5.785,15690.0
2013-09-11,5.79,5.805,5.77,5.795,17759.0
2013-09-12,5.805,5.805,5.75,5.755,22022.0
2013-09-13,5.755,5.77,5.725,5.745,13066.0
2013-09-16,5.765,5.825,5.765,5.81,13380.0
2013-09-17,5.815,5.835,5.805,5.83,48390.0
2013-09-18,5.84,5.84,5.79,5.8,14452.0
2013-09-19,5.805,5.805,5.705,5.74,14689.0
2013-09-20,5.77,5.77,5.745,5.745,13299.0
2013-09-23,5.745,5.765,5.745,5.76,20058.0
2013-09-24,5.76,5.79,5.745,5.785,17041.0
2013-09-25,5.79,5.82,5.78,5.79,5729.0
2013-09-26,5.79,5.825,5.79,5.8,14285.0
2013-09-27,5.8,5.825,5.79,5.825,8242.0
2013-09-30,5.79,5.83,5.785,5.79,5850.0
2013-10-01,5.8,5.84,5.8,5.82,4265.0
2013-10-02,5.8,5.82,5.785,5.8,15627.0
2013-10-03,5.81,5.81,5.76,5.77,16657.0
2013-10-04,5.78,5.79,5.77,5.79,9528.0
2013-10-07,5.77,5.8,5.76,5.79,18084.0
2013-10-08,5.79,5.79,5.74,5.75,4157.0
2013-10-09,5.75,5.785,5.745,5.77,36988.0
2013-10-10,5.82,5.88,5.82,5.88,12176.0
2013-10-11,5.9,5.91,5.885,5.885,6701.0
2013-10-15,5.9,5.925,5.87,5.91,34406.0
2013-10-16,5.925,5.93,5.905,5.925,41369.0
2013-10-17,5.925,5.97,5.91,5.95,36433.0
2013-10-18,5.975,6.03,5.975,6.015,28013.0
2013-10-21,6.03,6.055,6.015,6.05,38560.0
2013-10-22,6.075,6.105,6.065,6.085,32176.0
2013-10-23,6.07,6.09,6.055,6.055,16815.0
2013-10-24,6.07,6.07,6.045,6.045,12928.0
2013-10-25,6.05,6.08,6.045,6.07,31565.0
2013-10-28,6.085,6.09,6.065,6.08,31214.0
2013-10-29,6.1,6.165,6.1,6.145,19293.0
2013-10-30,6.17,6.195,6.14,6.185,14478.0
2013-10-31,6.17,6.245,6.17,6.205,63194.0
2013-11-01,6.205,6.23,6.195,6.21,47377.0
2013-11-04,6.235,6.235,6.19,6.205,9277.0
2013-11-05,6.205,6.205,6.16,6.205,12667.0
2013-11-06,6.255,6.255,6.215,6.23,22469.0
2013-11-07,6.27,6.285,6.245,6.25,21070.0
2013-11-08,6.275,6.35,6.275,6.33,26229.0
2013-11-11,6.315,6.335,6.31,6.31,13448.0
2013-11-12,6.305,6.335,6.295,6.315,11501.0
2013-11-13,6.285,6.35,6.285,6.33,8127.0
2013-11-14,6.35,6.375,6.35,6.37,14590.0
2013-11-15,6.385,6.385,6.375,6.375,11933.0
2013-11-18,6.405,6.435,6.39,6.395,25143.0
2013-11-19,6.415,6.45,6.415,6.43,23494.0
2013-11-20,6.445,6.445,6.39,6.41,9332.0
2013-11-21,6.415,6.455,6.415,6.45,11211.0
2013-11-22,6.45,6.485,6.445,6.47,21917.0
2013-11-25,6.49,6.5,6.47,6.47,38040.0
2013-11-26,6.465,6.465,6.385,6.425,44192.0
2013-11-27,6.4,6.44,6.385,6.43,16131.0
2013-11-28,6.44,6.44,6.39,6.405,76838.0
2013-11-29,6.405,6.445,6.405,6.41,14213.0
2013-12-02,6.4,6.445,6.4,6.41,14848.0
2013-12-03,6.39,6.39,6.28,6.31,38969.0
2013-12-04,6.285,6.31,6.245,6.285,46260.0
2013-12-05,6.245,6.265,6.23,6.245,18337.0
2013-12-06,6.27,6.33,6.25,6.305,28872.0
2013-12-09,6.325,6.36,6.325,6.33,18623.0
2013-12-10,6.33,6.33,6.28,6.285,24614.0
2013-12-11,6.285,6.285,6.19,6.2,27791.0
2013-12-12,6.18,6.205,6.165,6.185,8406.0
2013-12-13,6.18,6.18,6.145,6.17,13161.0
2013-12-16,6.205,6.25,6.19,6.21,23244.0
2013-12-17,6.23,6.23,6.18,6.2,11256.0
2013-12-18,6.205,6.265,6.2,6.265,5245.0
2013-12-19,6.265,6.31,6.265,6.305,37826.0
2013-12-20,6.33,6.365,6.32,6.325,45347.0
2013-12-23,6.305,6.345,6.305,6.33,50611.0
2013-12-24,6.36,6.37,6.345,6.37,32825.0
2013-12-27,6.4,6.415,6.375,6.415,6575.0
2013-12-30,6.405,6.415,6.395,6.4,13602.0
2013-12-31,6.4,6.425,6.4,6.415,8168.0
2014-01-02,6.4,6.4,6.315,6.34,20615.0
2014-01-03,6.36,6.365,6.34,6.355,15355.0
2014-01-06,6.365,6.365,6.295,6.295,29144.0
2014-01-07,6.325,6.335,6.3,6.3,16932.0
2014-01-08,6.3,6.34,6.285,6.34,24780.0
2014-01-09,6.345,6.405,6.335,6.4,24259.0
2014-01-10,6.415,6.415,6.375,6.395,5897.0
2014-01-13,6.4,6.405,6.355,6.355,14619.0
2014-01-14,6.385,6.385,6.34,6.34,10909.0
2014-01-15,6.345,6.385,6.345,6.385,18374.0
2014-01-16,6.395,6.395,6.355,6.385,5104.0
2014-01-17,6.395,6.425,6.395,6.405,15131.0
2014-01-20,6.42,6.46,6.405,6.455,20270.0
2014-01-21,6.525,6.525,6.455,6.455,24275.0
2014-01-22,6.445,6.48,6.445,6.46,9195.0
2014-01-23,6.445,6.445,6.415,6.425,28777.0
2014-01-24,6.395,6.395,6.27,6.275,43361.0
2014-01-27,6.26,6.27,6.155,6.175,98979.0
2014-01-28,6.175,6.24,6.175,6.235,20639.0
2014-01-29,6.21,6.21,6.155,6.155,14165.0
2014-01-30,6.18,6.235,6.18,6.22,8860.0
2014-01-31,6.17,6.17,6.13,6.16,34815.0
2014-02-03,6.15,6.155,6.01,6.02,28390.0
2014-02-04,6.04,6.055,6.03,6.03,25997.0
2014-02-05,6.03,6.1,6.015,6.095,9356.0
2014-02-06,6.13,6.21,6.095,6.19,8859.0
2014-02-07,6.23,6.23,6.16,6.195,40214.0
2014-02-10,6.23,6.23,6.155,6.18,12158.0
2014-02-11,6.19,6.235,6.19,6.22,10395.0
2014-02-12,6.25,6.29,6.24,6.26,72777.0
2014-02-13,6.26,6.33,6.25,6.31,5874.0
2014-02-14,6.3,6.38,6.3,6.375,11291.0
2014-02-18,6.415,6.415,6.36,6.37,6644.0
2014-02-19,6.355,6.415,6.355,6.415,3749.0
2014-02-20,6.39,6.43,6.39,6.43,29299.0
2014-02-21,6.43,6.445,6.415,6.425,43664.0
2014-02-24,6.43,6.465,6.415,6.425,22123.0
2014-02-25,6.45,6.45,6.41,6.44,8165.0
2014-02-26,6.46,6.46,6.405,6.405,11396.0
2014-02-27,6.43,6.445,6.41,6.44,30182.0
2014-02-28,6.445,6.485,6.425,6.43,7790.0
2014-03-03,6.37,6.395,6.35,6.385,18750.0
2014-03-04,6.44,6.46,6.41,6.445,13807.0
2014-03-05,6.43,6.445,6.425,6.44,2500.0
2014-03-06,6.43,6.43,6.41,6.425,10105.0
2014-03-07,6.45,6.45,6.415,6.43,9742.0
2014-03-10,6.425,6.43,6.41,6.43,10186.0
2014-03-11,6.44,6.47,6.425,6.46,10609.0
2014-03-12,6.45,6.47,6.45,6.465,1985.0
2014-03-13,6.485,6.485,6.39,6.395,42255.0
2014-03-14,6.385,6.395,6.355,6.37,6909.0
2014-03-17,6.375,6.415,6.375,6.39,6974.0
2014-03-18,6.41,6.43,6.41,6.43,7638.0
2014-03-19,6.435,6.44,6.4,6.405,3100.0
2014-03-20,6.415,6.475,6.415,6.475,4850.0
2014-03-21,6.465,6.48,6.465,6.465,12294.0
2014-03-24,6.495,6.505,6.455,6.475,4018.0
2014-03-25,6.505,6.505,6.495,6.505,7721.0
2014-03-26,6.52,6.525,6.465,6.465,9193.0
2014-03-27,6.48,6.485,6.42,6.455,6654.0
2014-03-28,6.46,6.485,6.455,6.475,4174.0
2014-03-31,6.48,6.505,6.475,6.495,3984.0
2014-04-01,6.5,6.525,6.5,6.525,15753.0
2014-04-02,6.535,6.545,6.52,6.54,11849.0
2014-04-03,6.555,6.555,6.505,6.525,3538.0
2014-04-04,6.555,6.555,6.505,6.525,1533.0
2014-04-07,6.495,6.495,6.445,6.445,5913.0
2014-04-08,6.46,6.5,6.455,6.475,10533.0
2014-04-09,6.485,6.5,6.48,6.5,3742.0
2014-04-10,6.505,6.505,6.415,6.42,17265.0
2014-04-11,6.4,6.4,6.345,6.375,24250.0
2014-04-14,6.425,6.425,6.35,6.36,6164.0
2014-04-15,6.365,6.385,6.345,6.385,2218.0
2014-04-16,6.405,6.44,6.405,6.425,3822.0
2014-04-17,6.44,6.485,6.44,6.475,5667.0
2014-04-21,6.495,6.5,6.48,6.485,4677.0
2014-04-22,6.5,6.5,6.46,6.48,15443.0
2014-04-23,6.495,6.495,6.47,6.475,4577.0
2014-04-24,6.47,6.495,6.47,6.495,3208.0
2014-04-25,6.46,6.48,6.44,6.455,14037.0
2014-04-28,6.475,6.475,6.435,6.47,6658.0
2014-04-29,6.48,6.52,6.48,6.51,9454.0
2014-04-30,6.5,6.555,6.5,6.555,10424.0
2014-05-01,6.57,6.575,6.54,6.54,26437.0
2014-05-02,6.555,6.59,6.555,6.575,2619.0
2014-05-05,6.57,6.585,6.535,6.565,24906.0
2014-05-06,6.565,6.565,6.51,6.51,6744.0
2014-05-07,6.54,6.555,6.52,6.54,1854.0
2014-05-08,6.55,6.575,6.53,6.535,14813.0
2014-05-09,6.55,6.555,6.515,6.52,9104.0
2014-05-12,6.53,6.55,6.53,6.53,8098.0
2014-05-13,6.55,6.565,6.52,6.565,9867.0
2014-05-14,6.555,6.555,6.535,6.535,1352.0
2014-05-15,6.55,6.555,6.47,6.48,8915.0
2014-05-16,6.51,6.51,6.45,6.46,15186.0
2014-05-20,6.455,6.47,6.43,6.45,22789.0
2014-05-21,6.46,6.5,6.46,6.475,5190.0
2014-05-22,6.53,6.565,6.53,6.55,11855.0
2014-05-23,6.56,6.565,6.54,6.55,2685.0
2014-05-26,6.57,6.585,6.565,6.58,35231.0
2014-05-27,6.59,6.6,6.58,6.59,8249.0
2014-05-28,6.59,6.59,6.515,6.56,4327.0
2014-05-29,6.55,6.55,6.475,6.475,7270.0
2014-05-30,6.495,6.515,6.47,6.515,26982.0
2014-06-02,6.51,6.515,6.495,6.51,4463.0
2014-06-03,6.505,6.56,6.505,6.51,3185.0
2014-06-04,6.55,6.61,6.53,6.61,25847.0
2014-06-05,6.605,6.605,6.58,6.6,5152.0
2014-06-06,6.61,6.62,6.585,6.62,10621.0
2014-06-09,6.61,6.65,6.61,6.65,20139.0
2014-06-10,6.63,6.645,6.625,6.645,3405.0
2014-06-11,6.625,6.64,6.61,6.62,3725.0
2014-06-12,6.645,6.665,6.63,6.64,8099.0
2014-06-13,6.66,6.685,6.66,6.67,11500.0
2014-06-16,6.665,6.705,6.66,6.68,64678.0
2014-06-17,6.68,6.715,6.665,6.7,1400.0
2014-06-18,6.715,6.735,6.695,6.73,6716.0
2014-06-19,6.73,6.73,6.69,6.71,9818.0
2014-06-20,6.73,6.73,6.695,6.72,4306.0
2014-06-23,6.71,6.72,6.69,6.7,5889.0
2014-06-24,6.715,6.735,6.71,6.715,28674.0
2014-06-25,6.7,6.72,6.69,6.7,8906.0
2014-06-26,6.715,6.735,6.69,6.72,4021.0
2014-06-27,6.735,6.77,6.735,6.77,10920.0
2014-06-30,6.755,6.79,6.755,6.775,3873.0
2014-07-02,6.78,6.83,6.775,6.825,8971.0
2014-07-03,6.855,6.89,6.855,6.885,803.0
2014-07-04,6.865,6.895,6.865,6.885,8250.0
2014-07-07,6.875,6.875,6.835,6.855,19728.0
2014-07-08,6.87,6.87,6.83,6.855,4410.0
2014-07-09,6.855,6.905,6.855,6.895,5204.0
2014-07-10,6.845,6.885,6.845,6.885,3415.0
2014-07-11,6.885,6.885,6.865,6.875,900.0
2014-07-14,6.89,6.93,6.89,6.92,2587.0
2014-07-15,6.925,6.95,6.925,6.95,2824.0
2014-07-16,6.965,7.0,6.965,7.0,2033.0
2014-07-17,6.99,7.0,6.97,6.98,112283.0
2014-07-18,6.98,7.03,6.98,7.025,2804.0
2014-07-21,7.01,7.01,6.985,7.005,2529.0
2014-07-22,7.02,7.03,7.005,7.02,4562.0
2014-07-23,7.04,7.04,7.01,7.01,40257.0
2014-07-24,7.03,7.06,7.015,7.055,16912.0
2014-07-25,7.055,7.125,7.055,7.09,11211.0
2014-07-28,7.08,7.115,7.075,7.095,4908.0
2014-07-29,7.115,7.135,7.115,7.125,5885.0
2014-07-30,7.135,7.165,7.13,7.165,6112.0
2014-07-31,7.165,7.185,7.095,7.115,7678.0
2014-08-01,7.09,7.095,6.985,7.02,11168.0
2014-08-05,7.035,7.04,6.995,7.005,8211.0
2014-08-06,6.98,7.03,6.975,7.015,11845.0
2014-08-07,7.075,7.08,6.94,6.955,12789.0
2014-08-08,6.98,6.98,6.945,6.955,7284.0
2014-08-11,6.985,7.02,6.975,7.0,11122.0
2014-08-12,6.985,7.03,6.98,6.995,4108.0
2014-08-13,7.03,7.03,6.98,6.98,10080.0
2014-08-14,7.005,7.05,7.005,7.04,21033.0
2014-08-15,7.06,7.06,6.98,7.02,4788.0
2014-08-18,7.055,7.075,7.05,7.06,6167.0
2014-08-19,7.075,7.115,7.06,7.11,4401.0
2014-08-20,7.11,7.135,7.1,7.135,9781.0
2014-08-21,7.145,7.195,7.135,7.195,6895.0
2014-08-22,7.205,7.205,7.15,7.15,5649.0
2014-08-25,7.185,7.2,7.18,7.19,11282.0
2014-08-26,7.185,7.185,7.14,7.14,2562.0
2014-08-27,7.15,7.2,7.15,7.17,4552.0
2014-08-28,7.17,7.185,7.13,7.145,19684.0
2014-08-29,7.125,7.16,7.09,7.16,21490.0
2014-09-02,7.165,7.2,7.15,7.2,9455.0
2014-09-03,7.22,7.245,7.22,7.235,4395.0
2014-09-04,7.235,7.255,7.235,7.24,3492.0
2014-09-05,7.22,7.225,7.2,7.215,1994.0
2014-09-08,7.225,7.245,7.205,7.215,7720.0
2014-09-09,7.225,7.265,7.215,7.255,21621.0
2014-09-10,7.245,7.26,7.235,7.245,1119.0
2014-09-11,7.24,7.285,7.235,7.275,14726.0
2014-09-12,7.275,7.31,7.26,7.3,499.0
2014-09-15,7.295,7.31,7.285,7.295,7211.0
2014-09-16,7.285,7.315,7.285,7.3,3160.0
2014-09-17,7.315,7.315,7.28,7.295,5322.0
2014-09-18,7.31,7.35,7.305,7.35,6506.0
2014-09-19,7.345,7.345,7.27,7.275,9412.0
2014-09-22,7.255,7.27,7.215,7.235,5924.0
2014-09-23,7.23,7.235,7.215,7.215,1283.0
2014-09-24,7.23,7.23,7.145,7.175,3736.0
2014-09-25,7.165,7.18,7.025,7.025,15313.0
2014-09-26,7.04,7.12,7.015,7.1,10003.0
2014-09-29,7.06,7.07,7.005,7.04,7183.0
2014-09-30,7.04,7.085,7.005,7.06,9671.0
2014-10-01,7.05,7.065,6.965,6.97,14901.0
2014-10-02,6.955,6.97,6.87,6.935,9164.0
2014-10-03,6.97,7.05,6.97,7.01,9200.0
2014-10-06,7.025,7.045,6.99,7.01,10260.0
2014-10-07,6.975,6.99,6.93,6.935,12915.0
2014-10-08,6.94,6.995,6.92,6.985,6679.0
2014-10-09,7.01,7.01,6.92,6.955,12564.0
2014-10-10,6.93,6.955,6.86,6.87,20461.0
2014-10-14,6.8,6.835,6.76,6.77,46418.0
2014-10-15,6.71,6.71,6.515,6.61,37752.0
2014-10-16,6.495,6.705,6.475,6.645,47179.0
2014-10-17,6.74,6.8,6.7,6.78,26127.0
2014-10-20,6.795,6.795,6.745,6.795,9096.0
2014-10-21,6.84,6.895,6.78,6.875,24153.0
2014-10-22,6.9,6.9,6.8,6.8,9731.0
2014-10-23,6.855,6.91,6.84,6.895,8179.0
2014-10-24,6.905,6.94,6.895,6.915,10068.0
2014-10-27,6.91,6.93,6.89,6.91,9239.0
2014-10-28,6.95,6.985,6.94,6.98,5123.0
2014-10-29,7.0,7.0,6.925,6.95,12726.0
2014-10-30,6.945,7.005,6.94,6.98,10878.0
2014-10-31,7.055,7.095,7.055,7.06,12181.0
2014-11-03,7.08,7.08,7.02,7.04,8555.0
2014-11-04,7.045,7.045,6.97,7.005,25868.0
2014-11-05,7.06,7.095,7.055,7.065,5398.0
2014-11-06,7.11,7.11,7.0,7.0,31311.0
2014-11-07,7.025,7.065,7.02,7.02,6632.0
2014-11-10,7.055,7.11,7.055,7.1,9830.0
2014-11-11,7.115,7.14,7.11,7.115,10559.0
2014-11-12,7.11,7.155,7.1,7.155,5765.0
2014-11-13,7.175,7.195,7.15,7.185,7450.0
2014-11-14,7.185,7.205,7.185,7.195,2462.0
2014-11-17,7.19,7.25,7.185,7.225,29481.0
2014-11-18,7.23,7.23,7.21,7.21,6471.0
2014-11-19,7.225,7.23,7.19,7.23,8516.0
2014-11-20,7.21,7.23,7.21,7.215,9406.0
2014-11-21,7.265,7.265,7.225,7.225,11281.0
2014-11-24,7.24,7.26,7.22,7.24,8337.0
2014-11-25,7.255,7.295,7.255,7.295,27702.0
2014-11-26,7.3,7.32,7.295,7.315,125731.0
2014-11-27,7.33,7.365,7.32,7.33,5290.0
2014-11-28,7.335,7.405,7.335,7.375,7560.0
2014-12-01,7.35,7.375,7.29,7.29,6610.0
2014-12-02,7.295,7.295,7.245,7.26,22098.0
2014-12-03,7.26,7.3,7.24,7.295,16226.0
2014-12-04,7.26,7.26,7.115,7.125,51170.0
2014-12-05,7.16,7.18,7.125,7.17,70359.0
2014-12-08,7.13,7.145,6.965,7.07,47910.0
2014-12-09,7.02,7.02,6.93,7.015,38150.0
2014-12-10,7.0,7.0,6.805,6.845,55485.0
2014-12-11,6.83,6.96,6.83,6.9,13014.0
2014-12-12,6.87,6.88,6.755,6.76,13490.0
2014-12-15,6.77,6.81,6.68,6.78,20364.0
2014-12-16,6.74,6.905,6.73,6.83,56848.0
2014-12-17,6.845,6.92,6.805,6.92,19475.0
2014-12-18,7.0,7.02,6.93,6.96,7259.0
2014-12-19,6.955,7.035,6.94,7.0,1946.0
2014-12-22,7.035,7.05,7.0,7.01,15911.0
2014-12-23,7.03,7.115,7.02,7.11,33463.0
2014-12-24,7.09,7.16,7.09,7.13,1893.0
2014-12-29,7.125,7.185,7.12,7.16,23419.0
2014-12-30,7.165,7.165,7.08,7.09,9725.0
2014-12-31,7.1,7.1,7.07,7.08,605.0
2015-01-02,7.1,7.125,7.05,7.12,3348.0
2015-01-05,7.08,7.09,6.92,6.92,20819.0
2015-01-06,6.94,6.94,6.785,6.84,19066.0
2015-01-07,6.9,6.925,6.84,6.845,9505.0
2015-01-08,6.905,6.94,6.88,6.885,3240.0
2015-01-09,6.905,6.905,6.765,6.785,20155.0
2015-01-12,6.775,6.775,6.675,6.71,31724.0
2015-01-13,6.75,6.81,6.675,6.675,11371.0
2015-01-14,6.645,6.655,6.53,6.57,55516.0
2015-01-15,6.585,6.6,6.505,6.505,42725.0
2015-01-16,6.49,6.525,6.475,6.515,5231.0
2015-01-19,6.525,6.545,6.505,6.535,12285.0
2015-01-20,6.565,6.565,6.505,6.505,11039.0
2015-01-21,6.505,6.635,6.495,6.605,36977.0
2015-01-22,6.61,6.7,6.61,6.69,18825.0
2015-01-23,6.705,6.77,6.705,6.745,10890.0
2015-01-26,6.75,6.75,6.695,6.705,12798.0
2015-01-27,6.66,6.66,6.595,6.65,28702.0
2015-01-28,6.705,6.71,6.585,6.6,16753.0
2015-01-29,6.6,6.635,6.505,6.63,20558.0
2015-01-30,6.575,6.575,6.485,6.49,16810.0
2015-02-02,6.545,6.62,6.53,6.585,24992.0
2015-02-03,6.635,6.765,6.635,6.745,21143.0
2015-02-04,6.75,6.765,6.695,6.705,10144.0
2015-02-05,6.74,6.785,6.74,6.765,12688.0
2015-02-06,6.82,6.9,6.82,6.855,16559.0
2015-02-09,6.835,6.925,6.835,6.895,33796.0
2015-02-10,6.915,6.93,6.84,6.875,34217.0
2015-02-11,6.89,6.93,6.87,6.895,8340.0
2015-02-12,6.88,6.895,6.825,6.895,39179.0
2015-02-13,6.91,6.965,6.91,6.935,30139.0
2015-02-17,6.93,7.035,6.93,7.02,15442.0
2015-02-18,7.02,7.02,6.945,6.945,57956.0
2015-02-19,6.945,6.95,6.89,6.95,9867.0
2015-02-20,6.93,6.93,6.875,6.905,4943.0
2015-02-23,6.745,6.875,6.745,6.84,21768.0
2015-02-24,6.82,6.855,6.795,6.85,9117.0
2015-02-25,6.895,6.94,6.865,6.94,6160.0
2015-02-26,6.96,6.995,6.945,6.945,7727.0
2015-02-27,6.93,7.005,6.92,6.985,29671.0
2015-03-02,6.975,6.985,6.945,6.975,18095.0
2015-03-03,6.985,6.985,6.865,6.89,68218.0
2015-03-04,6.875,6.885,6.83,6.84,51347.0
2015-03-05,6.885,6.92,6.87,6.875,12164.0
2015-03-06,6.865,6.93,6.865,6.89,28279.0
2015-03-09,6.895,6.91,6.87,6.895,6498.0
2015-03-10,6.855,6.855,6.72,6.74,10243.0
2015-03-11,6.755,6.82,6.74,6.775,19618.0
2015-03-12,6.8,6.91,6.785,6.875,5811.0
2015-03-13,6.85,6.865,6.76,6.78,8585.0
2015-03-16,6.81,6.93,6.81,6.925,13135.0
2015-03-17,6.875,6.905,6.8,6.89,5638.0
2015-03-18,6.87,6.895,6.845,6.865,30770.0
2015-03-19,6.865,6.88,6.825,6.845,18820.0
2015-03-20,6.87,6.95,6.87,6.935,17464.0
2015-03-23,6.955,6.975,6.94,6.96,10247.0
2015-03-24,6.955,7.01,6.935,7.01,34864.0
2015-03-25,6.995,6.995,6.915,6.915,37830.0
2015-03-26,6.915,6.92,6.86,6.88,48017.0
2015-03-27,6.86,6.86,6.805,6.815,48847.0
2015-03-30,6.825,6.88,6.825,6.84,7229.0
2015-03-31,6.81,6.9,6.79,6.885,9896.0
2015-04-01,6.87,6.87,6.825,6.86,14903.0
2015-04-02,6.845,6.915,6.845,6.9,15786.0
2015-04-06,6.885,6.955,6.87,6.935,9921.0
2015-04-07,6.935,6.97,6.935,6.96,3557.0
2015-04-08,6.96,7.015,6.96,7.005,19606.0
2015-04-09,6.995,7.06,6.995,7.05,8412.0
2015-04-10,7.065,7.065,7.05,7.06,3218.0
2015-04-13,7.06,7.07,7.06,7.06,9199.0
2015-04-14,7.06,7.085,7.05,7.05,3690.0
2015-04-15,7.065,7.155,7.065,7.15,16237.0
2015-04-16,7.115,7.15,7.1,7.15,13509.0
2015-04-17,7.135,7.135,7.115,7.12,6363.0
2015-04-20,7.14,7.175,7.14,7.155,20269.0
2015-04-21,7.16,7.16,7.12,7.135,6862.0
2015-04-22,7.135,7.135,7.065,7.105,4656.0
2015-04-23,7.075,7.17,7.075,7.15,12348.0
2015-04-24,7.15,7.175,7.15,7.175,8092.0
2015-04-27,7.2,7.2,7.15,7.17,17380.0
2015-04-28,7.17,7.175,7.15,7.175,10255.0
2015-04-29,7.15,7.175,7.13,7.155,17481.0
2015-04-30,7.155,7.175,7.115,7.13,9459.0
2015-05-01,7.135,7.175,7.135,7.17,151410.0
2015-05-04,7.165,7.21,7.165,7.2,22677.0
2015-05-05,7.2,7.2,7.13,7.15,36622.0
2015-05-06,7.155,7.155,7.09,7.1,14727.0
2015-05-07,7.13,7.15,7.08,7.15,34395.0
2015-05-08,7.15,7.15,7.135,7.145,10935.0
2015-05-11,7.135,7.17,7.115,7.145,5678.0
2015-05-12,7.115,7.135,7.115,7.12,24265.0
2015-05-13,7.13,7.13,7.075,7.09,7147.0
2015-05-14,7.11,7.11,7.075,7.11,1409.0
2015-05-15,7.115,7.115,7.075,7.075,8465.0
2015-05-19,7.1,7.175,7.1,7.175,8696.0
2015-05-20,7.175,7.19,7.12,7.145,43132.0
2015-05-21,7.145,7.205,7.145,7.2,5790.0
2015-05-22,7.185,7.185,7.15,7.16,55699.0
2015-05-25,7.125,7.175,7.125,7.16,4124.0
2015-05-26,7.15,7.15,7.06,7.075,19825.0
2015-05-27,7.13,7.175,7.105,7.145,6817.0
2015-05-28,7.145,7.18,7.075,7.125,12258.0
2015-05-29,7.085,7.09,7.05,7.085,16529.0
2015-06-01,7.06,7.085,7.02,7.07,8330.0
2015-06-02,7.06,7.125,7.06,7.105,15706.0
2015-06-03,7.15,7.195,7.15,7.185,136655.0
2015-06-04,7.15,7.18,7.11,7.14,12297.0
2015-06-05,7.14,7.205,7.14,7.165,10537.0
2015-06-08,7.115,7.115,7.05,7.085,25432.0
2015-06-09,7.06,7.13,7.05,7.115,8938.0
2015-06-10,7.13,7.215,7.13,7.2,18455.0
2015-06-11,7.205,7.205,7.145,7.175,13010.0
2015-06-12,7.14,7.15,7.095,7.13,5285.0
2015-06-15,7.085,7.15,7.085,7.145,3598.0
2015-06-16,7.15,7.165,7.125,7.165,12636.0
2015-06-17,7.16,7.18,7.11,7.11,13201.0
2015-06-18,7.125,7.125,7.09,7.11,19826.0
2015-06-19,7.07,7.08,7.0,7.03,18640.0
2015-06-22,7.01,7.12,7.01,7.105,10337.0
2015-06-23,7.125,7.155,7.125,7.145,17501.0
2015-06-24,7.155,7.2,7.155,7.18,9710.0
2015-06-25,7.21,7.23,7.195,7.195,8038.0
2015-06-26,7.2,7.2,7.18,7.2,3596.0
2015-06-29,7.155,7.155,7.0,7.0,33849.0
2015-06-30,7.065,7.065,7.0,7.015,31073.0
2015-07-02,7.09,7.09,6.975,7.0,6299.0
2015-07-03,7.03,7.05,7.02,7.035,8422.0
2015-07-06,6.945,7.03,6.945,7.0,6991.0
2015-07-07,7.015,7.015,6.92,7.0,12908.0
2015-07-08,6.965,6.98,6.92,6.93,19627.0
2015-07-09,6.98,6.995,6.885,6.885,12492.0
2015-07-10,6.955,6.98,6.945,6.975,8877.0
2015-07-13,7.03,7.035,7.01,7.015,12999.0
2015-07-14,7.015,7.015,6.965,7.0,4460.0
2015-07-15,7.02,7.07,7.02,7.03,10969.0
2015-07-16,7.08,7.11,7.065,7.09,12610.0
2015-07-17,7.1,7.105,7.03,7.045,13094.0
2015-07-20,7.05,7.065,6.995,6.995,12134.0
2015-07-21,7.015,7.02,6.955,6.985,19234.0
2015-07-22,6.985,6.995,6.965,6.965,9366.0
2015-07-23,6.965,6.965,6.885,6.885,17954.0
2015-07-24,6.9,6.915,6.845,6.845,6692.0
2015-07-27,6.8,6.815,6.74,6.755,25071.0
2015-07-28,6.79,6.825,6.76,6.815,16738.0
2015-07-29,6.825,6.975,6.825,6.975,5115.0
2015-07-30,6.99,7.015,6.955,7.015,3776.0
2015-07-31,7.04,7.115,7.04,7.06,13224.0
2015-08-04,7.06,7.1,7.05,7.08,9100.0
2015-08-05,7.115,7.12,7.085,7.1,7654.0
2015-08-06,7.1,7.1,7.04,7.04,2875.0
2015-08-07,7.045,7.045,6.97,6.985,5536.0
2015-08-10,7.015,7.085,7.005,7.085,7296.0
2015-08-11,7.025,7.04,6.975,7.04,5955.0
2015-08-12,6.995,6.995,6.915,6.97,8423.0
2015-08-13,6.99,6.99,6.915,6.925,11344.0
2015-08-14,6.95,6.97,6.935,6.955,10493.0
2015-08-17,6.92,6.94,6.88,6.9,16340.0
2015-08-18,6.89,6.905,6.865,6.89,10775.0
2015-08-19,6.88,6.885,6.815,6.865,15420.0
2015-08-20,6.795,6.795,6.73,6.73,12493.0
2015-08-21,6.665,6.69,6.565,6.57,17483.0
2015-08-24,6.235,6.505,6.03,6.42,55165.0
2015-08-25,6.75,6.75,6.54,6.54,32823.0
2015-08-26,6.63,6.695,6.505,6.695,15716.0
2015-08-27,6.895,6.9,6.775,6.825,31496.0
2015-08-28,6.825,6.825,6.785,6.825,7687.0
2015-08-31,6.83,6.83,6.73,6.805,3098.0
2015-09-01,6.7,6.7,6.59,6.625,12123.0
2015-09-02,6.665,6.665,6.625,6.625,880.0
2015-09-03,6.645,6.7,6.645,6.67,3519.0
2015-09-04,6.615,6.615,6.565,6.59,9459.0
2015-09-08,6.685,6.705,6.66,6.685,9055.0
2015-09-09,6.715,6.765,6.65,6.65,31697.0
2015-09-10,6.625,6.7,6.625,6.68,24815.0
2015-09-11,6.66,6.67,6.625,6.645,24010.0
2015-09-14,6.67,6.68,6.65,6.65,17859.0
2015-09-15,6.66,6.695,6.66,6.695,14172.0
2015-09-16,6.735,6.83,6.725,6.83,2021.0
2015-09-17,6.85,6.85,6.76,6.76,27321.0
2015-09-18,6.69,6.69,6.63,6.665,4436.0
2015-09-21,6.68,6.77,6.68,6.745,1009.0
2015-09-22,6.68,6.68,6.64,6.66,5366.0
2015-09-23,6.665,6.675,6.595,6.605,12102.0
2015-09-24,6.585,6.605,6.54,6.585,6227.0
2015-09-25,6.585,6.68,6.585,6.68,4620.0
2015-09-28,6.64,6.64,6.56,6.56,5753.0
2015-09-29,6.585,6.62,6.555,6.59,2280.0
2015-09-30,6.675,6.76,6.675,6.76,3459.0
2015-10-01,6.78,6.78,6.715,6.745,6059.0
2015-10-02,6.695,6.695,6.59,6.675,23727.0
2015-10-05,6.715,6.85,6.715,6.83,12095.0
2015-10-06,6.83,6.89,6.815,6.89,5460.0
2015-10-07,6.94,6.955,6.92,6.925,23017.0
2015-10-08,6.935,6.99,6.935,6.99,9095.0
2015-10-09,7.005,7.01,6.94,6.955,5229.0
2015-10-13,6.97,6.97,6.885,6.885,7917.0
2015-10-14,6.935,6.935,6.83,6.84,5179.0
2015-10-15,6.89,6.89,6.83,6.83,6755.0
2015-10-16,6.85,6.9,6.85,6.89,1308.0
2015-10-19,6.865,6.91,6.85,6.9,9766.0
2015-10-20,6.96,6.96,6.935,6.94,7434.0
2015-10-21,6.975,7.015,6.97,6.97,6762.0
2015-10-22,6.99,7.065,6.99,7.05,14071.0
2015-10-23,7.11,7.14,7.1,7.135,4858.0
2015-10-26,7.14,7.155,7.1,7.11,8266.0
2015-10-27,7.09,7.14,7.085,7.11,6544.0
2015-10-28,7.135,7.195,7.135,7.195,42595.0
2015-10-29,7.195,7.195,7.135,7.17,29776.0
2015-10-30,7.17,7.17,7.035,7.065,14697.0
2015-11-02,7.07,7.085,7.02,7.065,13008.0
2015-11-03,7.075,7.09,7.055,7.085,16775.0
2015-11-04,7.12,7.12,7.07,7.07,3740.0
2015-11-05,7.075,7.1,7.07,7.1,9441.0
2015-11-06,7.12,7.205,7.11,7.205,24720.0
2015-11-09,7.205,7.205,7.1,7.155,38293.0
2015-11-10,7.135,7.155,7.1,7.145,13605.0
2015-11-11,7.17,7.17,7.125,7.145,6416.0
2015-11-12,7.09,7.1,7.005,7.005,12707.0
2015-11-13,6.985,6.995,6.9,6.91,7480.0
2015-11-16,6.93,7.02,6.93,6.995,3719.0
2015-11-17,7.05,7.1,7.05,7.05,2168.0
2015-11-18,7.085,7.12,7.085,7.1,5283.0
2015-11-19,7.09,7.155,7.085,7.14,50838.0
2015-11-20,7.16,7.17,7.11,7.11,13588.0
2015-11-23,7.1,7.135,7.08,7.09,34821.0
2015-11-24,7.04,7.11,7.04,7.095,7674.0
2015-11-25,7.145,7.145,7.06,7.075,5351.0
2015-11-26,7.06,7.1,7.06,7.09,10196.0
2015-11-27,7.095,7.13,7.095,7.125,9184.0
2015-11-30,7.135,7.2,7.135,7.185,7432.0
2015-12-01,7.2,7.285,7.195,7.27,28875.0
2015-12-02,7.285,7.29,7.235,7.235,13489.0
2015-12-03,7.27,7.27,7.135,7.145,31560.0
2015-12-04,7.145,7.205,7.135,7.2,16211.0
2015-12-07,7.17,7.185,7.03,7.065,52396.0
2015-12-08,7.025,7.03,6.96,6.975,32059.0
2015-12-09,6.955,7.075,6.955,6.96,33645.0
2015-12-10,6.97,7.02,6.955,7.005,3695.0
2015-12-11,6.94,6.955,6.84,6.85,61934.0
2015-12-14,6.85,6.87,6.78,6.795,70185.0
2015-12-15,6.85,6.925,6.85,6.92,14418.0
2015-12-16,6.955,7.03,6.94,7.03,20356.0
2015-12-17,7.025,7.06,6.955,6.955,5398.0
2015-12-18,6.94,6.955,6.905,6.925,4466.0
2015-12-21,6.97,6.97,6.89,6.905,42871.0
2015-12-22,6.935,6.94,6.865,6.935,67179.0
2015-12-23,6.955,7.01,6.955,6.995,19687.0
2015-12-24,6.99,7.055,6.99,7.04,5028.0
2015-12-29,7.045,7.07,7.045,7.07,3153.0
2015-12-30,7.07,7.07,7.01,7.02,2622.0
2015-12-31,6.97,6.985,6.91,6.91,6380.0
2016-01-04,6.78,6.825,6.77,6.81,5671.0
2016-01-05,6.83,6.845,6.795,6.82,23661.0
2016-01-06,6.795,6.795,6.71,6.725,19624.0
2016-01-07,6.675,6.675,6.57,6.57,18203.0
2016-01-08,6.62,6.65,6.58,6.58,26559.0
2016-01-11,6.6,6.615,6.515,6.545,7074.0
2016-01-12,6.59,6.62,6.5,6.535,6052.0
2016-01-13,6.6,6.605,6.43,6.43,12097.0
2016-01-14,6.435,6.5,6.375,6.48,12965.0
2016-01-15,6.34,6.345,6.27,6.31,14069.0
2016-01-18,6.28,6.31,6.26,6.26,12784.0
2016-01-19,6.365,6.39,6.305,6.315,17649.0
2016-01-20,6.245,6.27,6.14,6.245,19643.0
2016-01-21,6.235,6.345,6.235,6.345,7645.0
2016-01-22,6.45,6.525,6.435,6.525,26222.0
2016-01-25,6.54,6.54,6.37,6.43,9348.0
2016-01-26,6.4,6.44,6.39,6.415,70699.0
2016-01-27,6.43,6.56,6.415,6.5,1838.0
2016-01-28,6.57,6.675,6.56,6.645,1971.0
2016-01-29,6.705,6.755,6.63,6.755,17852.0
2016-02-01,6.715,6.715,6.64,6.71,14282.0
2016-02-02,6.645,6.645,6.525,6.555,21912.0
2016-02-03,6.595,6.61,6.475,6.585,11231.0
2016-02-04,6.57,6.675,6.57,6.66,6849.0
2016-02-05,6.67,6.67,6.62,6.655,3588.0
2016-02-08,6.575,6.575,6.475,6.505,14776.0
2016-02-09,6.415,6.415,6.28,6.335,9207.0
2016-02-10,6.4,6.43,6.25,6.25,6682.0
2016-02-11,6.115,6.145,6.055,6.115,18943.0
2016-02-12,6.18,6.31,6.18,6.31,7847.0
2016-02-16,6.4,6.455,6.33,6.455,9100.0
2016-02-17,6.49,6.605,6.49,6.595,6067.0
2016-02-18,6.645,6.645,6.56,6.57,3436.0
2016-02-19,6.56,6.575,6.51,6.575,7339.0
2016-02-22,6.63,6.665,6.55,6.56,27869.0
2016-02-23,6.575,6.575,6.475,6.475,9354.0
2016-02-24,6.38,6.39,6.21,6.39,24427.0
2016-02-25,6.425,6.44,6.38,6.41,9009.0
2016-02-26,6.48,6.53,6.465,6.48,15430.0
2016-02-29,6.515,6.54,6.475,6.53,8176.0
2016-03-01,6.58,6.665,6.565,6.65,14168.0
2016-03-02,6.665,6.68,6.585,6.63,6391.0
2016-03-03,6.66,6.715,6.66,6.67,22470.0
2016-03-04,6.71,6.73,6.68,6.73,6527.0
2016-03-07,6.715,6.805,6.7,6.785,8946.0
2016-03-08,6.765,6.84,6.75,6.835,8852.0
2016-03-09,6.865,6.9,6.855,6.88,6046.0
2016-03-10,6.905,6.915,6.835,6.84,5245.0
2016-03-11,6.905,6.965,6.885,6.94,7266.0
2016-03-14,6.95,6.975,6.94,6.955,3671.0
2016-03-15,6.925,6.955,6.92,6.955,8839.0
2016-03-16,6.975,7.01,6.94,6.955,12366.0
2016-03-17,6.96,7.08,6.96,7.065,21255.0
2016-03-18,7.06,7.09,7.03,7.03,7717.0
2016-03-21,6.93,7.065,6.93,7.065,28216.0
2016-03-22,7.015,7.05,7.015,7.03,16576.0
2016-03-23,7.03,7.03,6.98,7.01,5168.0
2016-03-24,6.955,6.955,6.89,6.905,18044.0
2016-03-28,6.955,7.0,6.94,7.0,27162.0
2016-03-29,6.975,6.995,6.93,6.98,14562.0
2016-03-30,7.01,7.06,7.01,7.045,5425.0
2016-03-31,7.03,7.065,7.03,7.03,1919.0
2016-04-01,6.995,7.03,6.98,7.025,21554.0
2016-04-04,7.04,7.045,6.99,6.99,3688.0
2016-04-05,6.965,6.975,6.93,6.96,12380.0
2016-04-06,6.96,6.965,6.895,6.965,13182.0
2016-04-07,6.925,6.925,6.84,6.84,9183.0
2016-04-08,6.89,6.955,6.89,6.915,10055.0
2016-04-11,6.94,6.99,6.915,6.94,6324.0
2016-04-12,6.945,7.03,6.945,7.015,19486.0
2016-04-13,7.045,7.11,7.045,7.1,16502.0
2016-04-14,7.11,7.165,7.11,7.135,15070.0
2016-04-15,7.11,7.135,7.11,7.135,10737.0
2016-04-18,7.095,7.16,7.095,7.15,27220.0
2016-04-19,7.175,7.21,7.16,7.195,15261.0
2016-04-20,7.235,7.3,7.235,7.3,15856.0
2016-04-21,7.285,7.285,7.26,7.265,16280.0
2016-04-22,7.275,7.305,7.275,7.285,2965.0
2016-04-25,7.26,7.275,7.235,7.27,8028.0
2016-04-26,7.27,7.32,7.27,7.32,3812.0
2016-04-27,7.305,7.325,7.3,7.325,25727.0
2016-04-28,7.29,7.29,7.26,7.285,5540.0
2016-04-29,7.275,7.3,7.275,7.29,5685.0
2016-05-02,7.305,7.305,7.255,7.27,3825.0
2016-05-03,7.205,7.205,7.09,7.14,9438.0
2016-05-04,7.105,7.14,7.085,7.12,17107.0
2016-05-05,7.155,7.155,7.065,7.085,8516.0
2016-05-06,7.05,7.09,7.035,7.065,14757.0
2016-05-09,7.05,7.05,7.025,7.04,11361.0
2016-05-10,7.065,7.14,7.065,7.135,4370.0
2016-05-11,7.115,7.175,7.115,7.14,13258.0
2016-05-12,7.17,7.185,7.1,7.17,13221.0
2016-05-13,7.125,7.19,7.125,7.165,12972.0
2016-05-16,7.135,7.205,7.135,7.175,7746.0
2016-05-17,7.17,7.185,7.15,7.15,15417.0
2016-05-18,7.14,7.235,7.14,7.235,10190.0
2016-05-19,7.22,7.22,7.17,7.19,16885.0
2016-05-20,7.25,7.275,7.25,7.275,13497.0
2016-05-24,7.29,7.365,7.29,7.345,20515.0
2016-05-25,7.38,7.445,7.38,7.425,9554.0
2016-05-26,7.45,7.45,7.39,7.4,2582.0
2016-05-27,7.41,7.44,7.41,7.425,6166.0
2016-05-30,7.46,7.46,7.415,7.425,2268.0
2016-05-31,7.44,7.445,7.365,7.39,21052.0
2016-06-01,7.325,7.365,7.295,7.345,4238.0
2016-06-02,7.35,7.395,7.35,7.395,4018.0
2016-06-03,7.35,7.375,7.315,7.315,3703.0
2016-06-06,7.38,7.41,7.38,7.41,3177.0
2016-06-07,7.43,7.46,7.425,7.46,12826.0
2016-06-08,7.48,7.5,7.45,7.465,17324.0
2016-06-09,7.445,7.445,7.38,7.4,5912.0
2016-06-10,7.34,7.34,7.295,7.295,6348.0
2016-06-13,7.28,7.3,7.26,7.26,2834.0
2016-06-14,7.245,7.245,7.18,7.18,21438.0
2016-06-15,7.205,7.245,7.2,7.215,15472.0
2016-06-16,7.165,7.205,7.13,7.2,8690.0
2016-06-17,7.23,7.245,7.23,7.245,7355.0
2016-06-20,7.33,7.33,7.3,7.33,507.0
2016-06-21,7.345,7.35,7.3,7.335,1817.0
2016-06-22,7.35,7.385,7.315,7.33,13196.0
2016-06-23,7.355,7.42,7.355,7.42,30633.0
2016-06-24,7.155,7.215,7.105,7.105,12354.0
2016-06-27,7.085,7.085,6.935,6.935,8647.0
2016-06-28,7.035,7.085,7.03,7.07,15433.0
2016-06-29,7.1,7.13,7.085,7.13,3892.0
2016-06-30,7.155,7.155,7.08,7.135,3998.0
2016-07-04,7.155,7.185,7.155,7.17,3939.0
2016-07-05,7.13,7.15,7.07,7.115,13822.0
2016-07-06,7.105,7.105,7.015,7.055,5183.0
2016-07-07,7.1,7.1,7.03,7.05,14722.0
2016-07-08,7.15,7.15,7.12,7.13,13746.0
2016-07-11,7.135,7.17,7.135,7.14,14792.0
2016-07-12,7.19,7.23,7.155,7.23,23177.0
2016-07-13,7.265,7.265,7.22,7.245,13904.0
2016-07-14,7.285,7.32,7.285,7.305,12467.0
2016-07-15,7.32,7.32,7.305,7.315,6400.0
2016-07-18,7.3,7.335,7.3,7.305,5820.0
2016-07-19,7.33,7.335,7.285,7.315,4297.0
2016-07-20,7.315,7.355,7.315,7.355,4908.0
2016-07-21,7.37,7.37,7.335,7.335,1989.0
2016-07-22,7.36,7.375,7.34,7.36,5128.0
2016-07-25,7.355,7.37,7.345,7.345,2505.0
2016-07-26,7.355,7.395,7.355,7.385,14000.0
2016-07-27,7.36,7.395,7.355,7.395,2721.0
2016-07-28,7.36,7.37,7.335,7.355,3044.0
2016-07-29,7.31,7.345,7.31,7.325,2429.0
2016-08-02,7.28,7.305,7.225,7.24,8125.0
2016-08-03,7.26,7.28,7.255,7.28,3073.0
2016-08-04,7.255,7.255,7.17,7.205,10483.0
2016-08-05,7.255,7.29,7.255,7.27,6673.0
2016-08-08,7.28,7.335,7.28,7.335,8463.0
2016-08-09,7.325,7.36,7.22,7.22,11980.0
2016-08-10,7.335,7.355,7.31,7.32,7569.0
2016-08-11,7.325,7.355,7.325,7.345,13204.0
2016-08-12,7.34,7.34,7.29,7.325,3903.0
2016-08-15,7.335,7.335,7.305,7.32,13764.0
2016-08-16,7.32,7.32,7.28,7.29,17256.0
2016-08-17,7.27,7.31,7.27,7.295,9920.0
2016-08-18,7.295,7.295,7.26,7.27,1452.0
2016-08-19,7.295,7.32,7.295,7.32,6300.0
2016-08-22,7.325,7.325,7.29,7.31,21800.0
2016-08-23,7.355,7.405,7.355,7.395,23339.0
2016-08-24,7.43,7.44,7.425,7.44,9878.0
2016-08-25,7.43,7.45,7.43,7.445,16239.0
2016-08-26,7.465,7.49,7.46,7.49,20108.0
2016-08-29,7.48,7.525,7.48,7.515,36389.0
2016-08-30,7.54,7.575,7.54,7.575,12016.0
2016-08-31,7.56,7.575,7.49,7.5,37186.0
2016-09-01,7.515,7.54,7.48,7.525,40188.0
2016-09-02,7.555,7.58,7.555,7.575,11133.0
2016-09-06,7.54,7.555,7.495,7.5,16532.0
2016-09-07,7.51,7.54,7.51,7.525,11852.0
2016-09-08,7.525,7.545,7.525,7.54,28225.0
2016-09-09,7.51,7.54,7.495,7.51,7524.0
2016-09-12,7.49,7.495,7.46,7.49,8037.0
2016-09-13,7.43,7.445,7.395,7.43,15576.0
2016-09-14,7.415,7.45,7.39,7.42,11116.0
2016-09-15,7.45,7.555,7.45,7.535,12546.0
2016-09-16,7.53,7.55,7.485,7.515,16905.0
2016-09-19,7.5,7.57,7.5,7.53,20792.0
2016-09-20,7.57,7.58,7.555,7.555,5800.0
2016-09-21,7.595,7.62,7.595,7.62,10755.0
2016-09-22,7.63,7.66,7.63,7.66,7321.0
2016-09-23,7.63,7.63,7.585,7.585,4800.0
2016-09-26,7.545,7.57,7.53,7.535,1948.0
2016-09-27,7.52,7.555,7.515,7.55,14519.0
2016-09-28,7.585,7.595,7.57,7.58,5729.0
2016-09-29,7.585,7.62,7.555,7.58,22089.0
2016-09-30,7.57,7.61,7.57,7.61,26230.0
2016-10-03,7.585,7.585,7.53,7.555,34222.0
2016-10-04,7.565,7.58,7.535,7.555,9399.0
2016-10-05,7.55,7.645,7.55,7.645,11641.0
2016-10-06,7.615,7.645,7.615,7.635,4245.0
2016-10-07,7.645,7.645,7.6,7.615,3681.0
2016-10-11,7.635,7.645,7.61,7.645,63862.0
2016-10-12,7.62,7.675,7.62,7.665,7033.0
2016-10-13,7.63,7.66,7.58,7.65,7804.0
2016-10-14,7.675,7.715,7.65,7.66,10362.0
2016-10-17,7.635,7.675,7.635,7.675,11146.0
2016-10-18,7.685,7.74,7.685,7.715,5662.0
2016-10-19,7.745,7.745,7.73,7.74,12096.0
2016-10-20,7.745,7.775,7.725,7.765,2567.0
2016-10-21,7.76,7.81,7.75,7.81,20305.0
2016-10-24,7.83,7.845,7.805,7.835,25263.0
2016-10-25,7.82,7.83,7.8,7.815,22314.0
2016-10-26,7.8,7.87,7.8,7.855,22678.0
2016-10-27,7.88,7.9,7.855,7.895,31912.0
2016-10-28,7.88,7.885,7.845,7.865,24104.0
2016-10-31,7.835,7.9,7.835,7.88,16660.0
2016-11-01,7.895,7.895,7.79,7.8,37039.0
2016-11-02,7.805,7.82,7.77,7.77,7827.0
2016-11-03,7.765,7.805,7.755,7.755,11622.0
2016-11-04,7.75,7.75,7.705,7.705,8714.0
2016-11-07,7.815,7.845,7.79,7.845,14840.0
2016-11-08,7.845,7.88,7.83,7.855,15742.0
2016-11-09,7.77,7.965,7.77,7.96,30546.0
2016-11-10,8.065,8.205,8.04,8.19,68943.0
2016-11-11,8.16,8.195,8.13,8.195,41676.0
2016-11-14,8.225,8.3,8.225,8.29,244021.0
2016-11-15,8.3,8.3,8.235,8.275,29635.0
2016-11-16,8.255,8.255,8.225,8.25,5907.0
2016-11-17,8.25,8.325,8.25,8.315,15765.0
2016-11-18,8.315,8.38,8.305,8.365,29977.0
2016-11-21,8.365,8.45,8.365,8.45,10051.0
2016-11-22,8.465,8.5,8.45,8.47,16917.0
2016-11-23,8.46,8.54,8.46,8.52,31841.0
2016-11-24,8.51,8.54,8.51,8.52,21664.0
2016-11-25,8.505,8.555,8.5,8.54,14256.0
2016-11-28,8.505,8.525,8.435,8.44,32364.0
2016-11-29,8.47,8.505,8.445,8.49,5582.0
2016-11-30,8.525,8.525,8.475,8.5,15828.0
2016-12-01,8.525,8.555,8.505,8.52,23978.0
2016-12-02,8.51,8.525,8.485,8.52,23915.0
2016-12-05,8.555,8.58,8.52,8.525,34789.0
2016-12-06,8.54,8.59,8.535,8.585,40973.0
2016-12-07,8.6,8.65,8.585,8.65,13065.0
2016-12-08,8.67,8.75,8.665,8.745,91307.0
2016-12-09,8.76,8.8,8.745,8.79,27097.0
2016-12-12,8.79,8.79,8.75,8.76,17514.0
2016-12-13,8.78,8.825,8.78,8.81,29898.0
2016-12-14,8.79,8.8,8.735,8.765,15493.0
2016-12-15,8.78,8.865,8.78,8.845,33406.0
2016-12-16,8.865,8.875,8.795,8.81,31621.0
2016-12-19,8.815,8.83,8.8,8.81,29060.0
2016-12-20,8.815,8.875,8.815,8.83,39326.0
2016-12-21,8.855,8.855,8.825,8.83,21296.0
2016-12-22,8.83,8.855,8.815,8.845,39532.0
2016-12-23,8.855,8.855,8.825,8.825,29278.0
2016-12-28,8.82,8.85,8.785,8.795,28122.0
2016-12-29,8.81,8.81,8.74,8.75,33449.0
2016-12-30,8.755,8.765,8.72,8.73,18534.0
2017-01-03,8.78,8.81,8.75,8.78,50254.0
2017-01-04,8.81,8.895,8.78,8.89,52768.0
2017-01-05,8.865,8.925,8.865,8.89,32795.0
2017-01-06,8.915,8.915,8.86,8.88,48201.0
2017-01-09,8.86,8.86,8.785,8.82,14365.0
2017-01-10,8.845,8.88,8.83,8.865,29701.0
2017-01-11,8.895,8.94,8.865,8.94,48006.0
2017-01-12,8.94,8.94,8.845,8.88,24141.0
2017-01-13,8.925,8.97,8.925,8.96,25125.0
2017-01-16,8.96,8.96,8.89,8.89,19256.0
2017-01-17,8.96,8.96,8.85,8.86,28277.0
2017-01-18,8.85,8.875,8.83,8.86,22574.0
2017-01-19,8.89,8.91,8.865,8.89,7478.0
2017-01-20,8.915,8.97,8.915,8.94,24674.0
2017-01-23,8.955,8.955,8.875,8.91,42195.0
2017-01-24,8.915,8.98,8.895,8.975,31645.0
2017-01-25,9.01,9.08,8.99,9.06,46512.0
2017-01-26,9.075,9.095,9.075,9.08,11083.0
2017-01-27,9.095,9.095,9.03,9.04,49401.0
2017-01-30,9.03,9.03,8.92,8.975,31664.0
2017-01-31,8.965,8.975,8.87,8.945,40048.0
2017-02-01,8.98,8.98,8.915,8.935,59011.0
2017-02-02,8.935,8.96,8.885,8.895,62343.0
2017-02-03,8.945,8.99,8.92,8.965,26436.0
2017-02-06,8.965,8.995,8.935,8.965,40698.0
2017-02-07,8.995,9.025,8.995,9.025,47073.0
2017-02-08,9.015,9.04,8.96,9.03,35009.0
2017-02-09,9.06,9.105,9.045,9.105,19575.0
2017-02-10,9.125,9.155,9.125,9.155,34373.0
2017-02-13,9.2,9.215,9.17,9.19,55340.0
2017-02-14,9.2,9.25,9.175,9.22,31542.0
2017-02-15,9.24,9.27,9.23,9.265,39782.0
2017-02-16,9.235,9.265,9.23,9.24,42298.0
2017-02-17,9.25,9.255,9.22,9.24,38866.0
2017-02-21,9.275,9.3,9.22,9.24,55923.0
2017-02-22,9.25,9.275,9.22,9.255,38921.0
2017-02-23,9.29,9.29,9.22,9.22,23371.0
2017-02-24,9.195,9.195,9.08,9.1,53071.0
2017-02-27,9.11,9.13,9.02,9.115,55596.0
2017-02-28,9.08,9.08,9.0,9.0,35650.0
2017-03-01,9.14,9.155,9.095,9.155,38992.0
2017-03-02,9.19,9.19,9.13,9.145,49338.0
2017-03-03,9.145,9.195,9.145,9.18,26181.0
2017-03-06,9.16,9.24,9.14,9.235,46837.0
2017-03-07,9.235,9.27,9.21,9.235,42404.0
2017-03-08,9.255,9.3,9.235,9.24,19174.0
2017-03-09,9.255,9.255,9.19,9.21,13885.0
2017-03-10,9.235,9.24,9.125,9.155,51024.0
2017-03-13,9.165,9.225,9.14,9.21,30547.0
2017-03-14,9.16,9.18,9.145,9.145,7383.0
2017-03-15,9.175,9.175,9.1,9.115,51499.0
2017-03-16,9.13,9.21,9.13,9.18,40929.0
2017-03-17,9.175,9.175,9.11,9.11,44170.0
2017-03-20,9.085,9.085,9.02,9.045,53088.0
2017-03-21,9.06,9.07,8.885,8.89,75338.0
2017-03-22,8.825,8.875,8.78,8.875,48493.0
2017-03-23,8.89,9.0,8.89,8.98,37243.0
2017-03-24,9.025,9.025,8.955,8.96,22753.0
2017-03-27,8.9,8.985,8.865,8.975,35947.0
2017-03-28,9.02,9.1,9.02,9.09,32560.0
2017-03-29,9.08,9.105,9.065,9.08,18571.0
2017-03-30,9.08,9.105,9.02,9.055,24651.0
2017-03-31,9.07,9.07,9.035,9.04,38611.0
2017-04-03,9.055,9.065,8.94,9.035,47607.0
2017-04-04,9.02,9.055,8.995,9.04,12829.0
2017-04-05,9.09,9.09,8.975,8.975,32174.0
2017-04-06,8.99,9.05,8.975,9.035,28319.0
2017-04-07,9.01,9.02,8.97,9.005,35050.0
2017-04-10,8.99,9.025,8.985,8.99,22419.0
2017-04-11,8.995,8.995,8.9,8.945,46273.0
2017-04-12,8.94,8.945,8.86,8.875,36215.0
2017-04-13,8.845,8.845,8.765,8.765,27581.0
2017-04-17,8.765,8.88,8.765,8.88,46507.0
2017-04-18,8.865,8.865,8.78,8.82,15379.0
2017-04-19,8.88,8.89,8.815,8.815,48204.0
2017-04-20,8.83,8.9,8.83,8.89,67400.0
2017-04-21,8.9,8.93,8.885,8.895,85546.0
2017-04-24,8.965,9.045,8.965,9.04,25508.0
2017-04-25,9.06,9.125,9.055,9.09,33454.0
2017-04-26,9.09,9.09,8.965,8.98,11071.0
2017-04-27,8.98,8.98,8.79,8.825,90342.0
2017-04-28,8.835,8.915,8.835,8.87,23860.0
2017-05-01,8.88,8.915,8.865,8.87,19229.0
2017-05-02,8.885,8.885,8.825,8.835,10133.0
2017-05-03,8.82,8.87,8.805,8.825,25121.0
2017-05-04,8.885,8.885,8.805,8.81,14771.0
2017-05-05,8.805,8.855,8.785,8.84,13412.0
2017-05-08,8.84,8.88,8.835,8.865,20350.0
2017-05-09,8.885,8.885,8.785,8.805,12343.0
2017-05-10,8.77,8.81,8.73,8.795,7895.0
2017-05-11,8.775,8.785,8.645,8.645,26808.0
2017-05-12,8.66,8.66,8.54,8.555,27701.0
2017-05-15,8.565,8.675,8.565,8.645,30714.0
2017-05-16,8.66,8.675,8.585,8.59,52613.0
2017-05-17,8.55,8.55,8.385,8.385,25928.0
2017-05-18,8.355,8.475,8.355,8.445,18033.0
2017-05-19,8.49,8.535,8.49,8.535,27350.0
2017-05-23,8.565,8.605,8.555,8.6,21139.0
2017-05-24,8.595,8.61,8.485,8.51,17875.0
2017-05-25,8.59,8.59,8.48,8.515,19305.0
2017-05-26,8.53,8.53,8.48,8.525,4629.0
2017-05-29,8.465,8.575,8.465,8.56,12319.0
2017-05-30,8.57,8.57,8.515,8.525,11991.0
2017-05-31,8.57,8.57,8.45,8.46,23482.0
2017-06-01,8.525,8.595,8.525,8.59,14904.0
2017-06-02,8.56,8.59,8.53,8.56,2697.0
2017-06-05,8.56,8.56,8.495,8.545,12263.0
2017-06-06,8.47,8.5,8.47,8.48,12711.0
2017-06-07,8.47,8.545,8.47,8.54,42015.0
2017-06-08,8.545,8.61,8.525,8.59,19729.0
2017-06-09,8.62,8.73,8.595,8.72,8756.0
2017-06-12,8.695,8.775,8.665,8.67,3100.0
2017-06-13,8.7,8.72,8.65,8.685,10869.0
2017-06-14,8.665,8.665,8.605,8.665,21588.0
2017-06-15,8.625,8.655,8.585,8.655,13064.0
2017-06-16,8.65,8.695,8.65,8.695,7057.0
2017-06-19,8.705,8.805,8.705,8.78,10287.0
2017-06-20,8.775,8.775,8.72,8.73,11063.0
2017-06-21,8.715,8.745,8.64,8.64,10967.0
2017-06-22,8.65,8.735,8.65,8.715,6416.0
2017-06-23,8.705,8.77,8.705,8.725,12680.0
2017-06-26,8.74,8.74,8.69,8.72,13016.0
2017-06-27,8.74,8.755,8.725,8.735,16830.0
2017-06-28,8.69,8.86,8.69,8.855,23553.0
2017-06-29,8.91,8.92,8.825,8.865,28141.0
2017-06-30,8.88,8.88,8.825,8.845,11276.0
2017-07-04,8.865,8.875,8.83,8.865,6910.0
2017-07-05,8.86,8.955,8.855,8.95,5647.0
2017-07-06,8.94,8.97,8.925,8.935,6627.0
2017-07-07,8.955,8.955,8.895,8.95,6400.0
2017-07-10,8.935,8.99,8.92,8.985,12087.0
2017-07-11,8.985,8.985,8.925,8.955,12905.0
2017-07-12,8.97,9.02,8.97,8.99,23758.0
2017-07-13,8.965,9.02,8.965,9.005,9939.0
2017-07-14,9.005,9.03,8.98,8.99,9502.0
2017-07-17,9.02,9.02,8.97,8.97,7038.0
2017-07-18,8.965,8.965,8.905,8.94,10841.0
2017-07-19,8.98,9.005,8.98,9.005,8917.0
2017-07-20,9.035,9.035,8.99,9.015,15188.0
2017-07-21,9.005,9.005,8.94,8.97,20144.0
2017-07-24,8.985,9.005,8.955,9.0,12929.0
2017-07-25,9.04,9.065,9.025,9.035,8337.0
2017-07-26,9.055,9.055,8.96,8.96,9654.0
2017-07-27,9.0,9.0,8.915,8.955,8436.0
2017-07-28,8.94,8.97,8.885,8.97,5775.0
2017-07-31,8.97,9.025,8.97,9.02,8281.0
2017-08-01,9.01,9.025,8.97,9.01,21531.0
2017-08-02,9.025,9.04,9.0,9.02,19306.0
2017-08-03,9.005,9.035,8.985,8.985,11640.0
2017-08-04,9.02,9.025,9.005,9.02,4202.0
2017-08-08,9.02,9.065,8.99,9.065,4593.0
2017-08-09,9.035,9.05,8.99,9.0,8066.0
2017-08-10,9.0,9.0,8.845,8.855,61111.0
2017-08-11,8.835,8.87,8.785,8.85,17797.0
2017-08-14,8.885,8.975,8.885,8.93,17860.0
2017-08-15,8.96,8.96,8.895,8.895,5383.0
2017-08-16,8.9,8.94,8.9,8.915,9146.0
2017-08-17,8.915,8.925,8.855,8.855,14131.0
2017-08-18,8.845,8.845,8.79,8.815,13510.0
2017-08-21,8.83,8.835,8.79,8.83,11511.0
2017-08-22,8.82,8.82,8.815,8.82,3019.0
2017-08-23,8.815,8.9,8.815,8.855,11143.0
2017-08-24,8.875,8.885,8.85,8.87,8816.0
2017-08-25,8.885,8.9,8.885,8.89,5093.0
2017-08-28,8.89,8.89,8.82,8.835,9889.0
2017-08-29,8.795,8.82,8.73,8.82,13537.0
2017-08-30,8.825,8.89,8.825,8.865,7420.0
2017-08-31,8.9,8.9,8.865,8.875,12852.0
2017-09-01,8.915,8.915,8.875,8.9,9684.0
2017-09-05,8.885,8.885,8.76,8.765,7270.0
2017-09-06,8.825,8.825,8.75,8.75,22392.0
2017-09-07,8.795,8.795,8.7,8.705,14858.0
2017-09-08,8.72,8.745,8.7,8.73,18929.0
2017-09-11,8.775,8.81,8.775,8.805,6502.0
2017-09-12,8.805,8.87,8.805,8.865,47451.0
2017-09-13,8.855,8.885,8.855,8.875,22136.0
2017-09-14,8.875,8.875,8.865,8.87,13570.0
2017-09-15,8.885,8.885,8.85,8.865,13780.0
2017-09-18,8.905,8.905,8.87,8.885,11512.0
2017-09-19,8.87,8.945,8.87,8.93,9946.0
2017-09-20,8.945,8.975,8.905,8.935,15681.0
2017-09-21,9.01,9.06,8.995,9.04,31564.0
2017-09-22,9.04,9.07,9.035,9.06,10540.0
2017-09-25,9.095,9.095,9.04,9.095,33408.0
2017-09-26,9.105,9.105,9.08,9.09,3091.0
2017-09-27,9.12,9.225,9.12,9.21,29795.0
2017-09-28,9.21,9.245,9.21,9.24,6214.0
2017-09-29,9.255,9.305,9.255,9.275,23981.0
2017-10-02,9.29,9.335,9.285,9.32,15758.0
2017-10-03,9.325,9.35,9.32,9.34,15648.0
2017-10-04,9.35,9.37,9.335,9.355,21807.0
2017-10-05,9.35,9.395,9.34,9.37,21419.0
2017-10-06,9.38,9.38,9.335,9.355,16526.0
2017-10-10,9.35,9.43,9.35,9.425,31404.0
2017-10-11,9.425,9.455,9.425,9.445,7113.0
2017-10-12,9.44,9.44,9.395,9.395,29946.0
2017-10-13,9.385,9.44,9.385,9.43,6273.0
2017-10-16,9.44,9.455,9.425,9.43,20414.0
2017-10-17,9.44,9.445,9.43,9.44,10216.0
2017-10-18,9.455,9.47,9.44,9.47,8978.0
2017-10-19,9.4,9.49,9.4,9.49,11796.0
2017-10-20,9.505,9.55,9.505,9.525,23630.0
2017-10-23,9.49,9.55,9.49,9.525,7551.0
2017-10-24,9.555,9.585,9.555,9.58,6071.0
2017-10-25,9.585,9.605,9.545,9.555,5956.0
2017-10-26,9.585,9.62,9.585,9.605,8288.0
2017-10-27,9.615,9.615,9.585,9.59,13171.0
2017-10-30,9.62,9.62,9.585,9.59,7440.0
2017-10-31,9.605,9.63,9.59,9.615,23942.0
2017-11-01,9.65,9.65,9.615,9.62,6677.0
2017-11-02,9.615,9.665,9.6,9.65,14174.0
2017-11-03,9.665,9.665,9.635,9.65,8354.0
2017-11-06,9.68,9.68,9.645,9.65,45280.0
2017-11-07,9.645,9.675,9.63,9.635,10290.0
2017-11-08,9.635,9.675,9.615,9.615,23332.0
2017-11-09,9.635,9.69,9.635,9.66,12446.0
2017-11-10,9.675,9.675,9.555,9.575,16590.0
2017-11-13,9.57,9.605,9.53,9.59,27169.0
2017-11-14,9.545,9.59,9.545,9.585,8129.0
2017-11-15,9.545,9.6,9.525,9.59,6456.0
2017-11-16,9.62,9.68,9.59,9.675,14471.0
2017-11-17,9.66,9.71,9.66,9.68,28330.0
2017-11-20,9.705,9.735,9.665,9.72,9183.0
2017-11-21,9.72,9.75,9.72,9.74,6987.0
2017-11-22,9.74,9.755,9.7,9.7,11246.0
2017-11-23,9.725,9.755,9.68,9.695,39415.0
2017-11-24,9.725,9.73,9.7,9.71,10190.0
2017-11-27,9.7,9.74,9.685,9.7,8676.0
2017-11-28,9.7,9.71,9.65,9.68,8543.0
2017-11-29,9.73,9.73,9.7,9.7,6409.0
2017-11-30,9.73,9.805,9.73,9.755,14704.0
2017-12-01,9.725,9.775,9.695,9.755,25206.0
2017-12-04,9.785,9.815,9.775,9.775,9154.0
2017-12-05,9.755,9.755,9.695,9.695,14196.0
2017-12-06,9.7,9.77,9.655,9.725,6994.0
2017-12-07,9.715,9.775,9.715,9.775,7312.0
2017-12-08,9.755,9.835,9.755,9.825,10459.0
2017-12-11,9.8,9.835,9.775,9.79,14490.0
2017-12-12,9.785,9.82,9.785,9.8,14672.0
2017-12-13,9.805,9.825,9.785,9.805,21424.0
2017-12-14,9.775,9.8,9.71,9.71,23625.0
2017-12-15,9.755,9.775,9.715,9.775,10955.0
2017-12-18,9.8,9.815,9.755,9.79,22387.0
2017-12-19,9.79,9.85,9.79,9.805,5456.0
2017-12-20,9.815,9.815,9.77,9.785,9786.0
2017-12-21,9.815,9.835,9.775,9.82,6101.0
2017-12-22,9.825,9.825,9.775,9.785,4125.0
2017-12-27,9.82,9.82,9.745,9.755,6386.0
2017-12-28,9.775,9.775,9.715,9.76,13835.0
2017-12-29,9.78,9.78,9.745,9.78,7237.0
2018-01-02,9.81,9.81,9.73,9.75,11534.0
2018-01-03,9.795,9.825,9.75,9.805,30526.0
2018-01-04,9.805,9.9,9.805,9.885,28711.0
2018-01-05,9.905,9.905,9.87,9.89,16495.0
2018-01-08,9.915,9.915,9.845,9.86,8234.0
2018-01-09,9.855,9.9,9.855,9.89,17067.0
2018-01-10,9.89,9.965,9.87,9.915,31023.0
2018-01-11,9.95,9.95,9.9,9.93,19482.0
2018-01-12,9.945,9.945,9.92,9.92,14654.0
2018-01-15,9.93,9.98,9.92,9.975,33345.0
2018-01-16,9.98,9.99,9.935,9.96,31570.0
2018-01-17,9.98,10.02,9.965,10.01,14273.0
2018-01-18,10.025,10.025,9.995,9.995,28569.0
2018-01-19,10.02,10.085,9.98,10.085,20250.0
2018-01-22,10.1,10.115,10.05,10.07,21808.0
2018-01-23,10.085,10.085,10.01,10.05,19816.0
2018-01-24,10.05,10.05,9.96,9.995,14584.0
2018-01-25,10.03,10.03,9.95,9.97,26295.0
2018-01-26,9.995,9.995,9.94,9.955,12711.0
2018-01-29,9.955,9.97,9.905,9.91,30244.0
2018-01-30,9.895,9.895,9.865,9.895,22705.0
2018-01-31,9.91,9.91,9.845,9.875,9749.0
2018-02-01,9.835,9.835,9.785,9.815,11076.0
2018-02-02,9.785,9.82,9.71,9.725,22464.0
2018-02-05,9.59,9.66,9.51,9.51,32023.0
2018-02-06,9.32,9.6,9.26,9.59,72228.0
2018-02-07,9.605,9.605,9.545,9.575,41011.0
2018-02-08,9.54,9.545,9.435,9.435,42438.0
2018-02-09,9.48,9.48,9.305,9.41,43668.0
2018-02-12,9.525,9.525,9.425,9.5,21491.0
2018-02-13,9.465,9.485,9.39,9.435,20940.0
2018-02-14,9.41,9.56,9.405,9.53,18933.0
2018-02-15,9.555,9.555,9.5,9.545,20590.0
2018-02-16,9.575,9.575,9.525,9.545,10341.0
2018-02-20,9.54,9.545,9.495,9.5,40554.0
2018-02-21,9.56,9.66,9.545,9.65,44045.0
2018-02-22,9.68,9.68,9.605,9.605,16317.0
2018-02-23,9.65,9.65,9.59,9.64,37981.0
2018-02-26,9.695,9.71,9.655,9.685,18924.0
2018-02-27,9.68,9.68,9.64,9.665,54179.0
2018-02-28,9.695,9.695,9.565,9.58,9939.0
2018-03-01,9.575,9.575,9.475,9.505,22288.0
2018-03-02,9.485,9.485,9.44,9.485,20206.0
2018-03-05,9.47,9.56,9.47,9.55,21021.0
2018-03-06,9.605,9.605,9.535,9.56,21868.0
2018-03-07,9.53,9.59,9.49,9.56,11770.0
2018-03-08,9.605,9.625,9.565,9.605,24812.0
2018-03-09,9.665,9.67,9.605,9.655,7982.0
2018-03-12,9.685,9.685,9.625,9.64,10212.0
2018-03-13,9.685,9.695,9.665,9.665,3729.0
2018-03-14,9.685,9.685,9.65,9.655,8500.0
2018-03-15,9.725,9.74,9.71,9.71,4207.0
2018-03-16,9.74,9.785,9.725,9.73,17164.0
2018-03-19,9.73,9.73,9.64,9.67,4830.0
2018-03-20,9.71,9.74,9.67,9.73,10352.0
2018-03-21,9.7,9.775,9.7,9.755,20276.0
2018-03-22,9.695,9.695,9.55,9.55,20588.0
2018-03-23,9.52,9.555,9.39,9.39,41703.0
2018-03-26,9.505,9.505,9.375,9.405,25550.0
2018-03-27,9.43,9.43,9.315,9.325,17528.0
2018-03-28,9.345,9.4,9.325,9.355,12549.0
2018-03-29,9.37,9.43,9.345,9.43,19722.0
2018-04-02,9.405,9.45,9.31,9.345,10668.0
2018-04-03,9.4,9.4,9.28,9.325,26553.0
2018-04-04,9.27,9.31,9.185,9.31,25098.0
2018-04-05,9.31,9.37,9.31,9.37,16513.0
2018-04-06,9.31,9.355,9.24,9.245,37127.0
2018-04-09,9.325,9.37,9.28,9.34,24386.0
2018-04-10,9.36,9.37,9.285,9.285,33554.0
2018-04-11,9.24,9.255,9.225,9.225,5135.0
2018-04-12,9.255,9.27,9.2,9.225,10249.0
2018-04-13,9.255,9.255,9.14,9.155,51161.0
2018-04-16,9.21,9.21,9.165,9.18,4859.0
2018-04-17,9.21,9.215,9.18,9.185,17914.0
2018-04-18,9.23,9.3,9.195,9.245,23110.0
2018-04-19,9.26,9.26,9.21,9.215,21628.0
2018-04-20,9.27,9.3,9.27,9.28,12030.0
2018-04-23,9.315,9.37,9.315,9.33,23638.0
2018-04-24,9.35,9.44,9.35,9.365,28387.0
2018-04-25,9.405,9.405,9.345,9.375,21798.0
2018-04-26,9.425,9.48,9.405,9.47,10429.0
2018-04-27,9.495,9.53,9.465,9.525,11031.0
2018-04-30,9.51,9.555,9.495,9.5,24456.0
2018-05-01,9.495,9.495,9.45,9.48,19301.0
2018-05-02,9.455,9.5,9.435,9.44,14822.0
2018-05-03,9.47,9.47,9.39,9.42,37514.0
2018-05-04,9.425,9.47,9.42,9.465,16025.0
2018-05-07,9.485,9.51,9.465,9.51,22280.0
2018-05-08,9.5,9.56,9.485,9.525,31725.0
2018-05-09,9.525,9.57,9.48,9.54,11733.0
2018-05-10,9.575,9.645,9.575,9.62,17290.0
2018-05-11,9.635,9.66,9.6,9.65,2515.0
2018-05-14,9.635,9.695,9.635,9.69,10915.0
2018-05-15,9.68,9.735,9.68,9.71,9033.0
2018-05-16,9.705,9.74,9.69,9.74,82468.0
2018-05-17,9.765,9.765,9.725,9.74,22278.0
2018-05-18,9.75,9.75,9.695,9.72,19065.0
2018-05-22,9.705,9.79,9.705,9.755,7515.0
2018-05-23,9.75,9.75,9.695,9.72,8850.0
2018-05-24,9.775,9.775,9.665,9.69,13255.0
2018-05-25,9.7,9.725,9.685,9.695,5843.0
2018-05-28,9.68,9.68,9.64,9.64,8573.0
2018-05-29,9.625,9.625,9.47,9.49,20640.0
2018-05-30,9.56,9.56,9.46,9.52,10347.0
2018-05-31,9.515,9.545,9.5,9.535,37087.0
2018-06-01,9.575,9.59,9.53,9.55,9734.0
2018-06-04,9.59,9.59,9.575,9.59,9300.0
2018-06-05,9.61,9.61,9.565,9.595,6888.0
2018-06-06,9.595,9.625,9.595,9.625,8180.0
2018-06-07,9.625,9.67,9.61,9.645,15446.0
2018-06-08,9.635,9.665,9.625,9.655,15914.0
2018-06-11,9.665,9.7,9.64,9.68,12479.0
2018-06-12,9.715,9.715,9.635,9.665,12770.0
2018-06-13,9.67,9.7,9.665,9.695,6670.0
2018-06-14,9.7,9.7,9.655,9.67,5450.0
2018-06-15,9.665,9.685,9.64,9.68,9104.0
2018-06-18,9.665,9.68,9.625,9.67,12689.0
2018-06-19,9.655,9.68,9.65,9.665,12719.0
2018-06-20,9.67,9.715,9.67,9.71,16579.0
2018-06-21,9.665,9.7,9.665,9.7,12280.0
2018-06-22,9.71,9.75,9.71,9.71,8661.0
2018-06-25,9.715,9.715,9.525,9.525,13357.0
2018-06-26,9.525,9.57,9.52,9.535,2438.0
2018-06-27,9.535,9.57,9.52,9.52,11620.0
2018-06-28,9.52,9.525,9.445,9.445,16186.0
2018-06-29,9.475,9.51,9.475,9.505,19313.0
2018-07-03,9.555,9.555,9.46,9.495,8486.0
2018-07-04,9.49,9.525,9.49,9.525,13666.0
2018-07-05,9.54,9.54,9.48,9.505,6091.0
2018-07-06,9.49,9.52,9.49,9.52,9259.0
2018-07-09,9.52,9.595,9.52,9.57,41480.0
2018-07-10,9.625,9.625,9.555,9.585,25870.0
2018-07-11,9.57,9.57,9.52,9.525,7434.0
2018-07-12,9.565,9.595,9.565,9.58,8939.0
2018-07-13,9.57,9.61,9.565,9.585,21991.0
2018-07-16,9.6,9.64,9.585,9.615,6416.0
2018-07-17,9.63,9.67,9.61,9.655,16807.0
2018-07-18,9.66,9.67,9.63,9.645,8311.0
2018-07-19,9.645,9.655,9.61,9.615,9187.0
2018-07-20,9.585,9.63,9.58,9.585,9230.0
2018-07-23,9.565,9.63,9.555,9.61,1586.0
2018-07-24,9.645,9.715,9.645,9.675,15518.0
2018-07-25,9.645,9.69,9.635,9.675,15054.0
2018-07-26,9.705,9.73,9.7,9.705,19478.0
2018-07-27,9.73,9.73,9.69,9.72,9297.0
2018-07-30,9.715,9.72,9.685,9.705,6759.0
2018-07-31,9.685,9.745,9.685,9.72,8449.0
2018-08-01,9.735,9.765,9.73,9.735,12848.0
2018-08-02,9.72,9.75,9.66,9.745,13935.0
2018-08-03,9.72,9.73,9.705,9.705,13168.0
2018-08-07,9.735,9.735,9.62,9.63,5401.0
2018-08-08,9.645,9.69,9.645,9.685,3405.0
2018-08-09,9.675,9.73,9.66,9.72,11142.0
2018-08-10,9.69,9.72,9.67,9.69,2837.0
2018-08-13,9.67,9.715,9.67,9.705,9613.0
2018-08-14,9.715,9.775,9.715,9.765,6556.0
2018-08-15,9.745,9.775,9.705,9.75,11753.0
2018-08-16,9.775,9.85,9.775,9.85,8130.0
2018-08-17,9.81,9.895,9.81,9.865,23338.0
2018-08-20,9.895,9.91,9.855,9.865,12973.0
2018-08-21,9.895,9.92,9.865,9.885,12125.0
2018-08-22,9.885,9.905,9.88,9.905,5536.0
2018-08-23,9.92,9.92,9.855,9.855,13238.0
2018-08-24,9.89,9.89,9.855,9.855,2828.0
2018-08-27,9.88,9.91,9.88,9.9,8695.0
2018-08-28,9.895,9.925,9.855,9.87,11548.0
2018-08-29,9.87,9.9,9.855,9.895,13439.0
2018-08-30,9.895,9.915,9.88,9.885,15245.0
2018-08-31,9.855,9.895,9.84,9.84,7544.0
2018-09-04,9.845,9.845,9.75,9.795,28989.0
2018-09-05,9.765,9.815,9.765,9.8,5284.0
2018-09-06,9.8,9.815,9.795,9.8,12886.0
2018-09-07,9.8,9.8,9.75,9.765,8338.0
2018-09-10,9.81,9.81,9.755,9.765,12102.0
2018-09-11,9.74,9.765,9.71,9.75,13037.0
2018-09-12,9.765,9.765,9.665,9.665,4733.0
2018-09-13,9.68,9.68,9.655,9.655,11744.0
2018-09-14,9.65,9.705,9.65,9.705,12585.0
2018-09-17,9.68,9.725,9.68,9.71,12793.0
2018-09-18,9.71,9.755,9.71,9.755,9407.0
2018-09-19,9.725,9.845,9.725,9.845,17695.0
2018-09-20,9.875,9.905,9.855,9.885,37129.0
2018-09-21,9.89,9.93,9.89,9.9,17990.0
2018-09-24,9.885,9.9,9.87,9.875,27421.0
2018-09-25,9.89,9.915,9.855,9.86,41153.0
2018-09-26,9.845,9.875,9.845,9.845,21394.0
2018-09-27,9.89,9.9,9.855,9.855,17873.0
2018-09-28,9.805,9.805,9.74,9.74,23288.0
2018-10-01,9.84,9.84,9.71,9.725,24333.0
2018-10-02,9.745,9.745,9.63,9.66,18339.0
2018-10-03,9.645,9.7,9.645,9.7,7916.0
2018-10-04,9.66,9.67,9.61,9.655,6007.0
2018-10-05,9.61,9.64,9.565,9.58,29961.0
2018-10-09,9.52,9.595,9.52,9.57,9417.0
2018-10-10,9.525,9.555,9.41,9.425,25334.0
2018-10-11,9.345,9.36,9.215,9.235,10305.0
2018-10-12,9.245,9.245,9.15,9.15,6117.0
2018-10-15,9.235,9.235,9.135,9.135,52263.0
2018-10-16,9.145,9.185,9.115,9.165,13639.0
2018-10-17,9.185,9.25,9.185,9.235,34454.0
2018-10-18,9.25,9.25,9.135,9.16,11290.0
2018-10-19,9.185,9.25,9.165,9.235,31223.0
2018-10-22,9.22,9.26,9.2,9.205,11137.0
2018-10-23,9.12,9.22,9.075,9.215,16448.0
2018-10-24,9.19,9.19,8.955,8.985,18582.0
2018-10-25,8.935,9.06,8.935,9.015,41417.0
2018-10-26,8.965,8.98,8.885,8.96,12697.0
2018-10-29,9.075,9.075,8.875,8.89,10123.0
2018-10-30,9.005,9.05,8.96,9.045,12321.0
2018-10-31,9.145,9.145,9.065,9.065,29378.0
2018-11-01,9.08,9.08,9.035,9.035,10248.0
2018-11-02,9.16,9.18,9.12,9.15,10675.0
2018-11-05,9.16,9.22,9.15,9.195,4343.0
2018-11-06,9.145,9.175,9.105,9.175,34811.0
2018-11-07,9.195,9.205,9.175,9.19,26017.0
2018-11-08,9.21,9.255,9.21,9.24,10377.0
2018-11-09,9.25,9.25,9.18,9.22,4277.0
2018-11-12,9.225,9.225,9.165,9.165,3920.0
2018-11-13,9.16,9.255,9.16,9.22,5764.0
2018-11-14,9.21,9.305,9.165,9.21,6647.0
2018-11-15,9.16,9.225,9.16,9.22,2156.0
2018-11-16,9.165,9.21,9.16,9.19,6228.0
2018-11-19,9.16,9.22,9.12,9.145,7337.0
2018-11-20,9.105,9.105,9.005,9.045,22266.0
2018-11-21,9.045,9.22,9.045,9.145,7253.0
2018-11-22,9.12,9.12,9.095,9.105,2910.0
2018-11-23,9.06,9.125,9.06,9.12,14378.0
2018-11-26,9.16,9.205,9.16,9.175,27115.0
2018-11-27,9.24,9.24,9.115,9.115,1281.0
2018-11-28,9.23,9.31,9.18,9.3,23245.0
2018-11-29,9.315,9.315,9.245,9.245,18738.0
2018-11-30,9.285,9.285,9.2,9.265,15770.0
2018-12-03,9.31,9.385,9.195,9.225,38543.0
2018-12-04,9.18,9.18,9.05,9.05,23241.0
2018-12-05,9.085,9.125,9.065,9.07,8575.0
2018-12-06,9.025,9.035,8.795,8.875,29712.0
2018-12-07,8.895,8.895,8.795,8.82,23574.0
2018-12-10,8.78,8.81,8.72,8.775,21215.0
2018-12-11,8.935,8.935,8.72,8.78,14738.0
2018-12-12,8.79,8.835,8.745,8.75,10359.0
2018-12-13,8.72,8.79,8.695,8.695,15341.0
2018-12-14,8.66,8.71,8.66,8.68,27972.0
2018-12-17,8.565,8.69,8.52,8.52,35039.0
2018-12-18,8.505,8.65,8.505,8.605,47883.0
2018-12-19,8.575,8.69,8.535,8.56,13114.0
2018-12-20,8.53,8.565,8.475,8.5,27503.0
2018-12-21,8.375,8.485,8.29,8.305,53718.0
2018-12-24,8.315,8.5,8.175,8.29,7606.0
2018-12-27,8.29,8.405,8.26,8.345,30746.0
2018-12-28,8.575,8.575,8.46,8.505,27572.0
2018-12-31,8.445,8.585,8.445,8.535,54647.0
2019-01-02,9.05,9.05,8.455,8.56,32164.0
2019-01-03,8.53,8.53,8.47,8.52,19040.0
2019-01-04,8.675,8.675,8.555,8.615,109093.0
2019-01-07,8.575,8.645,8.575,8.645,41862.0
2019-01-08,8.685,8.715,8.635,8.705,32761.0
2019-01-09,8.705,8.87,8.705,8.87,26886.0
2019-01-10,8.885,8.92,8.835,8.92,9571.0
2019-01-11,8.7,8.93,8.7,8.92,37518.0
2019-01-14,8.92,8.945,8.86,8.915,36644.0
2019-01-15,8.885,8.975,8.87,8.96,17645.0
2019-01-16,8.92,9.06,8.92,9.045,3848.0
2019-01-17,9.06,9.135,9.06,9.12,7926.0
2019-01-18,9.19,9.23,9.185,9.22,14071.0
2019-01-21,9.22,9.22,9.19,9.22,3917.0
2019-01-22,9.12,9.245,9.12,9.175,18061.0
2019-01-23,9.12,9.245,9.12,9.185,20167.0
2019-01-24,9.09,9.2,9.09,9.135,18248.0
2019-01-25,9.245,9.245,9.13,9.16,9952.0
2019-01-28,9.16,9.18,9.13,9.175,14820.0
2019-01-29,9.245,9.25,9.22,9.245,149771.0
2019-01-30,9.235,9.265,9.22,9.25,9242.0
2019-01-31,9.16,9.275,9.16,9.22,20307.0
2019-02-01,9.3,9.3,9.215,9.23,13890.0
2019-02-04,9.345,9.345,9.23,9.235,27410.0
2019-02-05,9.205,9.3,9.205,9.29,26005.0
2019-02-06,9.265,9.32,9.265,9.315,17277.0
2019-02-07,9.32,9.32,9.265,9.32,18940.0
2019-02-08,9.36,9.36,9.215,9.275,8161.0
2019-02-11,9.305,9.305,9.23,9.23,14962.0
2019-02-12,9.205,9.33,9.205,9.32,26659.0
2019-02-13,9.265,9.345,9.265,9.28,22696.0
2019-02-14,9.25,9.32,9.25,9.3,9934.0
2019-02-15,9.335,9.45,9.32,9.445,22146.0
2019-02-19,9.33,9.485,9.33,9.46,23453.0
2019-02-20,9.485,9.56,9.485,9.56,18719.0
2019-02-21,9.59,9.59,9.53,9.545,16252.0
2019-02-22,9.56,9.58,9.545,9.545,17740.0
2019-02-25,9.545,9.63,9.545,9.615,19528.0
2019-02-26,9.6,9.65,9.59,9.615,29262.0
2019-02-27,9.65,9.65,9.58,9.645,8538.0
2019-02-28,9.675,9.675,9.545,9.565,28828.0
2019-03-01,9.6,9.635,9.6,9.6,14923.0
2019-03-04,9.59,9.675,9.59,9.65,15655.0
2019-03-05,9.66,9.665,9.615,9.66,6735.0
2019-03-06,9.665,9.675,9.65,9.65,6419.0
2019-03-07,9.62,9.645,9.55,9.605,10873.0
2019-03-08,9.69,9.69,9.53,9.575,19892.0
2019-03-11,9.59,9.65,9.59,9.65,8985.0
2019-03-12,9.56,9.65,9.56,9.63,15492.0
2019-03-13,9.615,9.675,9.615,9.645,8740.0
2019-03-14,9.665,9.665,9.615,9.615,3400.0
2019-03-15,9.665,9.705,9.65,9.7,17875.0
2019-03-18,9.645,9.785,9.645,9.775,40498.0
2019-03-19,9.83,9.835,9.8,9.8,15828.0
2019-03-20,9.745,9.8,9.715,9.73,11868.0
2019-03-21,9.685,9.69,9.635,9.69,12771.0
2019-03-22,9.635,9.635,9.52,9.52,12263.0
2019-03-25,9.465,9.56,9.45,9.48,34178.0
2019-03-26,9.49,9.565,9.48,9.505,32879.0
2019-03-27,9.325,9.55,9.325,9.51,24177.0
2019-03-28,9.535,9.545,9.505,9.52,21178.0
2019-03-29,9.325,9.535,9.325,9.49,18099.0
2019-04-01,9.45,9.65,9.45,9.65,27834.0
2019-04-02,9.565,9.675,9.565,9.675,20190.0
2019-04-03,9.615,9.745,9.615,9.73,20312.0
2019-04-04,9.785,9.785,9.72,9.735,10590.0
2019-04-05,9.785,9.785,9.745,9.76,4925.0
2019-04-08,9.785,9.785,9.705,9.76,22804.0
2019-04-09,9.765,9.765,9.7,9.715,15693.0
2019-04-10,9.765,9.765,9.7,9.76,18085.0
2019-04-11,9.775,9.835,9.765,9.815,12911.0
2019-04-12,9.79,9.87,9.79,9.845,14923.0
2019-04-15,9.83,9.89,9.8,9.89,21298.0
2019-04-16,9.945,9.985,9.9,9.985,19454.0
2019-04-17,9.96,10.025,9.96,10.015,11279.0
2019-04-18,10.055,10.07,10.04,10.07,16303.0
2019-04-22,9.99,10.06,9.99,10.03,23854.0
2019-04-23,9.975,10.06,9.975,10.045,9207.0
2019-04-24,10.085,10.085,9.985,9.99,6901.0
2019-04-25,9.93,10.04,9.93,10.015,9933.0
2019-04-26,9.935,10.04,9.935,10.03,8432.0
2019-04-29,9.97,10.115,9.96,10.085,25715.0
2019-04-30,10.07,10.125,10.07,10.115,12026.0
2019-05-01,10.075,10.145,10.07,10.115,6746.0
2019-05-02,10.09,10.145,10.06,10.06,2683.0
2019-05-03,10.13,10.13,10.04,10.055,20581.0
2019-05-06,9.865,10.045,9.865,10.045,16518.0
2019-05-07,9.975,9.985,9.935,9.935,10601.0
2019-05-08,9.935,10.005,9.935,10.005,8470.0
2019-05-09,9.97,9.97,9.865,9.9,23491.0
2019-05-10,9.79,9.85,9.775,9.85,5710.0
2019-05-13,9.775,9.775,9.675,9.675,7664.0
2019-05-14,9.625,9.79,9.62,9.76,15682.0
2019-05-15,9.695,9.76,9.695,9.76,14037.0
2019-05-16,9.745,9.82,9.745,9.775,14094.0
2019-05-17,9.745,9.76,9.73,9.745,4420.0
2019-05-21,9.705,9.865,9.705,9.865,29006.0
2019-05-22,9.79,9.805,9.775,9.805,11269.0
2019-05-23,9.745,9.745,9.61,9.62,4428.0
2019-05-24,9.705,9.79,9.705,9.785,4962.0
2019-05-27,9.72,9.815,9.715,9.805,5885.0
2019-05-28,9.735,9.815,9.735,9.735,10278.0
2019-05-29,9.765,9.765,9.65,9.665,5354.0
2019-05-30,9.595,9.715,9.59,9.59,6815.0
2019-05-31,9.505,9.54,9.485,9.495,14836.0
2019-06-03,9.425,9.555,9.425,9.52,12038.0
2019-06-04,9.625,9.675,9.575,9.66,12203.0
2019-06-05,9.635,9.705,9.625,9.69,7104.0
2019-06-06,9.695,9.705,9.65,9.695,5300.0
2019-06-07,9.705,9.72,9.65,9.68,8603.0
2019-06-10,9.715,9.735,9.695,9.695,7067.0
2019-06-11,9.745,9.745,9.665,9.675,4386.0
2019-06-12,9.735,9.735,9.59,9.59,17367.0
2019-06-13,9.595,9.605,9.575,9.58,7001.0
2019-06-14,9.65,9.68,9.565,9.68,11843.0
2019-06-17,9.58,9.705,9.58,9.665,28275.0
2019-06-18,9.68,9.8,9.68,9.775,12884.0
2019-06-19,9.8,9.845,9.785,9.82,9440.0
2019-06-20,9.9,9.9,9.765,9.805,13685.0
2019-06-21,9.71,9.835,9.71,9.82,5711.0
2019-06-24,9.845,9.845,9.785,9.785,16835.0
2019-06-25,9.765,9.775,9.735,9.765,6721.0
2019-06-26,9.68,9.775,9.68,9.735,15359.0
2019-06-27,9.745,9.76,9.705,9.705,4516.0
2019-06-28,9.765,9.765,9.735,9.765,5994.0
2019-07-02,9.805,9.86,9.745,9.855,5312.0
2019-07-03,9.87,9.89,9.87,9.89,3960.0
2019-07-04,9.925,9.925,9.885,9.89,4561.0
2019-07-05,9.82,9.915,9.815,9.89,3111.0
2019-07-08,9.8,9.915,9.8,9.875,3771.0
2019-07-09,9.86,9.915,9.86,9.915,5411.0
2019-07-10,9.9,9.93,9.845,9.855,4360.0
2019-07-11,9.875,9.875,9.83,9.835,2502.0
2019-07-12,9.9,9.9,9.8,9.805,7920.0
2019-07-15,9.83,9.83,9.79,9.79,4777.0
2019-07-16,9.82,9.82,9.805,9.815,1285.0
2019-07-17,9.815,9.815,9.775,9.785,16096.0
2019-07-18,9.83,9.835,9.785,9.8,11372.0
2019-07-19,9.835,9.845,9.805,9.82,10973.0
2019-07-22,9.76,9.86,9.76,9.82,5116.0
2019-07-23,9.775,9.87,9.775,9.855,12962.0
2019-07-24,9.76,9.885,9.76,9.885,14604.0
2019-07-25,9.835,9.93,9.805,9.835,9984.0
2019-07-26,9.86,9.88,9.86,9.875,1404.0
2019-07-29,9.865,9.89,9.845,9.85,6231.0
2019-07-30,9.78,9.795,9.755,9.78,7739.0
2019-07-31,9.805,9.805,9.74,9.795,29534.0
2019-08-01,9.795,9.795,9.63,9.65,23501.0
2019-08-02,9.655,9.655,9.56,9.595,6138.0
2019-08-06,9.415,9.515,9.375,9.475,7335.0
2019-08-07,9.415,9.53,9.365,9.515,11542.0
2019-08-08,9.575,9.615,9.56,9.575,20367.0
2019-08-09,9.57,9.585,9.525,9.545,9261.0
2019-08-12,9.435,9.53,9.43,9.445,7233.0
2019-08-13,9.485,9.57,9.405,9.53,4488.0
2019-08-14,9.46,9.46,9.345,9.345,5709.0
2019-08-15,9.295,9.39,9.295,9.335,6488.0
2019-08-16,9.405,9.45,9.405,9.415,15087.0
2019-08-19,9.415,9.525,9.415,9.515,8258.0
2019-08-20,9.47,9.47,9.405,9.415,7026.0
2019-08-21,9.375,9.47,9.365,9.47,8621.0
2019-08-22,9.49,9.5,9.475,9.5,1159.0
2019-08-23,9.475,9.49,9.35,9.36,2938.0
2019-08-26,9.41,9.435,9.39,9.405,8499.0
2019-08-27,9.435,9.435,9.335,9.365,20450.0
2019-08-28,9.405,9.46,9.375,9.435,6814.0
2019-08-29,9.45,9.555,9.45,9.555,8665.0
2019-08-30,9.56,9.59,9.56,9.585,8765.0
2019-09-03,9.535,9.575,9.48,9.515,14969.0
2019-09-04,9.555,9.59,9.535,9.555,10353.0
2019-09-05,9.585,9.71,9.585,9.71,7812.0
2019-09-06,9.72,9.765,9.695,9.755,8789.0
2019-09-09,9.735,9.83,9.735,9.83,20605.0
2019-09-10,9.74,9.92,9.74,9.92,7207.0
2019-09-11,9.935,10.045,9.935,10.045,8357.0
2019-09-12,10.1,10.12,9.97,10.12,20721.0
2019-09-13,10.135,10.195,10.13,10.195,10640.0
2019-09-16,10.19,10.195,10.125,10.175,11961.0
2019-09-17,10.22,10.23,10.155,10.22,15941.0
2019-09-18,10.22,10.235,10.205,10.23,11134.0
2019-09-19,10.26,10.315,10.25,10.3,10385.0
2019-09-20,10.21,10.355,10.21,10.33,7669.0
2019-09-23,10.225,10.32,10.225,10.29,9126.0
2019-09-24,10.31,10.335,10.265,10.265,4100.0
2019-09-25,10.28,10.33,10.28,10.32,2868.0
2019-09-26,10.375,10.375,10.305,10.33,11823.0
2019-09-27,10.36,10.36,10.345,10.345,3805.0
2019-09-30,10.4,10.405,10.32,10.39,9783.0
2019-10-01,10.4,10.4,10.2,10.24,20752.0
2019-10-02,10.24,10.25,10.03,10.06,16655.0
2019-10-03,9.99,10.085,9.95,10.045,11710.0
2019-10-04,9.99,10.115,9.99,10.11,5290.0
2019-10-07,10.07,10.145,10.07,10.115,13148.0
2019-10-08,10.145,10.145,10.02,10.045,23143.0
2019-10-09,10.055,10.145,10.055,10.115,30146.0
2019-10-10,10.165,10.2,10.13,10.165,5614.0
2019-10-11,10.225,10.31,10.225,10.255,12518.0
2019-10-15,10.2,10.365,10.2,10.33,7010.0
2019-10-16,10.33,10.365,10.33,10.345,11361.0
2019-10-17,10.35,10.35,10.295,10.295,6097.0
2019-10-18,10.33,10.39,10.32,10.36,9691.0
2019-10-21,10.4,10.405,10.36,10.39,9647.0
2019-10-22,10.42,10.43,10.39,10.39,3278.0
2019-10-23,10.405,10.415,10.365,10.365,3615.0
2019-10-24,10.39,10.39,10.32,10.335,20030.0
2019-10-25,10.365,10.405,10.335,10.4,12386.0
2019-10-28,10.44,10.48,10.43,10.43,7590.0
2019-10-29,10.48,10.48,10.43,10.445,7391.0
2019-10-30,10.5,10.5,10.415,10.48,9061.0
2019-10-31,10.455,10.485,10.44,10.445,6859.0
2019-11-01,10.5,10.54,10.495,10.525,6480.0
2019-11-04,10.575,10.62,10.575,10.62,11342.0
2019-11-05,10.565,10.675,10.555,10.66,29166.0
2019-11-06,10.605,10.74,10.605,10.74,6930.0
2019-11-07,10.825,10.855,10.785,10.795,15059.0
2019-11-08,10.76,10.81,10.76,10.81,6650.0
2019-11-11,10.74,10.81,10.74,10.78,15559.0
2019-11-12,10.795,10.835,10.795,10.795,10360.0
2019-11-13,10.74,10.815,10.74,10.81,7008.0
2019-11-14,10.8,10.835,10.785,10.825,38326.0
2019-11-15,10.84,10.865,10.825,10.855,20248.0
2019-11-18,10.905,10.905,10.825,10.85,8996.0
2019-11-19,10.825,10.855,10.825,10.855,3271.0
2019-11-20,10.84,10.85,10.815,10.825,2297.0
2019-11-21,10.81,10.855,10.795,10.81,8802.0
2019-11-22,10.835,10.85,10.815,10.835,8019.0
2019-11-25,10.85,10.88,10.85,10.87,4187.0
2019-11-26,10.865,10.865,10.795,10.835,13614.0
2019-11-27,10.87,10.895,10.855,10.89,2321.0
2019-11-28,10.95,10.96,10.87,10.88,7268.0
2019-11-29,10.89,10.91,10.88,10.89,4480.0
2019-12-02,10.8,10.91,10.8,10.815,24663.0
2019-12-03,10.77,10.8,10.645,10.7,9802.0
2019-12-04,10.69,10.72,10.685,10.705,10348.0
2019-12-05,10.665,10.665,10.635,10.66,15483.0
2019-12-06,10.645,10.74,10.645,10.7,3788.0
2019-12-09,10.61,10.685,10.61,10.645,6095.0
2019-12-10,10.59,10.685,10.59,10.665,7618.0
2019-12-11,10.62,10.705,10.62,10.645,7789.0
2019-12-12,10.72,10.74,10.665,10.705,14651.0
2019-12-13,10.715,10.745,10.7,10.72,4950.0
2019-12-16,10.795,10.795,10.76,10.775,7035.0
2019-12-17,10.81,10.81,10.74,10.8,7445.0
2019-12-18,10.85,10.85,10.72,10.755,21486.0
2019-12-19,10.835,10.835,10.74,10.755,13370.0
2019-12-20,10.8,10.835,10.8,10.835,14299.0
2019-12-23,10.85,10.85,10.775,10.795,18989.0
2019-12-24,10.76,10.76,10.745,10.76,3040.0
2019-12-27,10.84,10.84,10.755,10.76,4518.0
2019-12-30,10.83,10.83,10.75,10.76,14611.0
2019-12-31,10.815,10.815,10.705,10.725,4474.0
2020-01-02,10.72,10.79,10.72,10.78,8381.0
2020-01-03,10.815,10.815,10.705,10.74,4444.0
2020-01-06,10.8,10.8,10.71,10.74,5189.0
2020-01-07,10.805,10.815,10.75,10.79,13159.0
2020-01-08,10.885,10.94,10.83,10.9,20388.0
2020-01-09,10.955,10.955,10.91,10.91,3269.0
2020-01-10,10.92,10.935,10.9,10.92,5856.0
2020-01-13,10.975,10.975,10.885,10.925,4806.0
2020-01-14,10.9,10.99,10.9,10.95,11360.0
2020-01-15,10.95,10.955,10.935,10.935,3900.0
2020-01-16,10.925,11.005,10.925,11.005,3181.0
2020-01-17,10.975,11.07,10.965,11.06,10499.0
2020-01-20,11.055,11.11,11.005,11.1,8870.0
2020-01-21,11.07,11.085,11.03,11.045,25597.0
2020-01-22,11.035,11.1,11.03,11.085,1910.0
2020-01-23,10.99,11.1,10.99,11.085,3955.0
2020-01-24,11.095,11.1,11.055,11.07,6283.0
2020-01-27,11.0,11.02,10.93,11.0,7665.0
2020-01-28,11.04,11.065,11.04,11.06,5764.0
2020-01-29,11.08,11.08,11.035,11.035,1610.0
2020-01-30,11.02,11.02,10.96,11.01,4155.0
2020-01-31,10.93,11.02,10.865,10.89,6182.0
2020-02-03,10.9,10.97,10.875,10.93,3433.0
2020-02-04,10.92,11.02,10.92,10.98,14467.0
2020-02-05,11.0,11.08,11.0,11.075,6393.0
2020-02-06,11.1,11.17,11.1,11.16,4502.0
2020-02-07,11.075,11.17,11.075,11.155,6607.0
2020-02-10,11.16,11.17,11.1,11.17,1763.0
2020-02-11,11.185,11.225,11.185,11.21,6635.0
2020-02-12,11.195,11.21,11.18,11.18,4109.0
2020-02-13,11.2,11.2,11.08,11.115,8217.0
2020-02-14,11.12,11.12,11.06,11.065,1772.0
2020-02-18,11.105,11.105,11.01,11.065,8993.0
2020-02-19,11.09,11.09,11.05,11.065,6116.0
2020-02-20,11.065,11.1,11.065,11.1,7119.0
2020-02-21,11.09,11.09,11.035,11.04,5161.0
2020-02-24,10.92,10.92,10.8,10.845,15129.0
2020-02-25,10.92,10.92,10.605,10.605,16362.0
2020-02-26,10.655,10.685,10.55,10.575,6346.0
2020-02-27,10.365,10.48,10.285,10.375,36754.0
2020-02-28,10.085,10.18,9.96,10.04,38335.0
2020-03-02,10.03,10.19,10.015,10.165,10518.0
2020-03-03,10.28,10.335,10.04,10.08,13684.0
2020-03-04,10.215,10.215,10.045,10.175,26316.0
2020-03-05,10.055,10.06,9.855,9.86,8751.0
2020-03-06,9.66,9.76,9.6,9.63,29831.0
2020-03-09,9.005,9.125,8.605,8.605,28417.0
2020-03-10,8.99,9.11,8.645,8.875,60613.0
2020-03-11,8.75,8.755,8.485,8.495,21070.0
2020-03-12,7.975,8.035,7.165,7.355,31775.0
2020-03-13,8.7,8.71,7.63,8.055,41316.0
2020-03-16,6.805,7.735,6.805,7.35,23353.0
2020-03-17,7.355,7.565,7.26,7.42,26414.0
2020-03-18,7.195,7.195,6.78,7.005,27737.0
2020-03-19,6.885,7.09,6.795,7.06,18474.0
2020-03-20,7.235,7.5,6.885,6.95,18087.0
2020-03-23,6.78,6.805,6.315,6.315,43763.0
2020-03-24,6.8,7.295,6.715,7.22,23295.0
2020-03-25,7.29,8.19,7.28,7.78,259998.0
2020-03-26,7.86,8.245,7.86,8.055,12651.0
2020-03-27,7.82,7.82,7.595,7.595,1890.0
2020-03-30,7.635,7.835,7.555,7.725,18791.0
2020-03-31,7.835,8.205,7.835,8.115,13584.0
2020-04-01,7.95,7.95,7.725,7.73,12161.0
2020-04-02,7.795,7.9,7.665,7.715,13619.0
2020-04-03,7.705,7.75,7.505,7.53,14061.0
2020-04-06,7.645,7.915,7.645,7.915,20280.0
2020-04-07,8.295,8.31,8.035,8.055,11962.0
2020-04-08,8.135,8.24,8.02,8.22,8230.0
2020-04-09,8.335,8.455,8.32,8.375,11938.0
2020-04-13,8.48,8.48,8.135,8.22,20435.0
2020-04-14,8.39,8.39,8.11,8.155,15895.0
2020-04-15,8.005,8.055,7.835,7.835,4534.0
2020-04-16,7.845,7.845,7.625,7.635,7383.0
2020-04-17,7.845,8.03,7.845,8.03,6517.0
2020-04-20,7.77,8.06,7.77,7.955,24942.0
2020-04-21,7.82,7.83,7.595,7.595,13858.0
2020-04-22,7.835,7.835,7.65,7.66,10677.0
2020-04-23,7.69,7.69,7.585,7.61,14687.0
2020-04-24,7.685,7.685,7.535,7.645,9064.0
2020-04-27,7.76,7.84,7.695,7.84,2596.0
2020-04-28,8.05,8.08,7.985,8.025,11837.0
2020-04-29,8.1,8.455,8.1,8.445,17766.0
2020-04-30,8.535,8.535,8.155,8.185,11783.0
2020-05-01,8.035,8.075,7.935,7.975,11254.0
2020-05-04,7.88,8.015,7.845,7.93,5820.0
2020-05-05,8.13,8.13,7.87,7.87,195692.0
2020-05-06,7.905,8.015,7.87,7.985,5163.0
2020-05-07,8.1,8.1,7.83,7.83,12403.0
2020-05-08,7.97,7.97,7.89,7.96,5546.0
2020-05-11,7.87,8.01,7.83,7.995,16030.0
2020-05-12,8.05,8.05,7.855,7.855,15724.0
2020-05-13,7.785,7.935,7.51,7.515,19718.0
2020-05-14,7.515,7.575,7.29,7.525,38084.0
2020-05-15,7.525,7.525,7.46,7.485,3488.0
2020-05-19,7.79,7.8,7.63,7.68,12503.0
2020-05-20,7.71,7.815,7.71,7.805,3272.0
2020-05-21,7.84,7.85,7.735,7.745,3408.0
2020-05-22,7.82,7.82,7.59,7.64,4943.0
2020-05-25,7.785,7.785,7.665,7.77,5477.0
2020-05-26,7.885,8.265,7.885,8.24,17174.0
2020-05-27,8.355,8.515,8.25,8.515,12937.0
2020-05-28,8.775,8.775,8.355,8.395,12923.0
2020-05-29,8.4,8.4,8.19,8.28,3778.0
2020-06-01,8.28,8.42,8.24,8.37,11295.0
2020-06-02,8.475,8.63,8.435,8.59,10779.0
2020-06-03,8.72,8.905,8.71,8.87,10659.0
2020-06-04,8.92,8.92,8.72,8.84,80490.0
2020-06-05,9.09,9.235,9.06,9.115,23096.0
2020-06-08,9.285,9.285,9.125,9.23,12147.0
2020-06-09,9.155,9.22,9.045,9.165,13252.0
2020-06-10,9.165,9.165,8.985,8.985,9663.0
2020-06-11,8.87,8.87,8.525,8.58,25858.0
2020-06-12,8.74,8.825,8.685,8.71,11428.0
2020-06-15,8.63,8.83,8.515,8.7,9976.0
2020-06-16,8.905,8.96,8.805,8.865,12531.0
2020-06-17,8.87,8.88,8.75,8.79,3820.0
2020-06-18,8.805,8.855,8.76,8.815,6716.0
2020-06-19,8.98,8.98,8.775,8.8,1605.0
2020-06-22,8.775,8.83,8.72,8.75,8083.0
2020-06-23,8.875,8.875,8.7,8.8,5706.0
2020-06-24,8.68,8.81,8.58,8.615,10331.0
2020-06-25,8.51,8.695,8.485,8.67,13227.0
2020-06-26,8.68,8.69,8.41,8.42,13847.0
2020-06-29,8.49,8.59,8.49,8.51,4104.0
2020-06-30,8.565,8.615,8.5,8.615,1669.0
2020-07-02,8.665,8.735,8.6,8.6,7261.0
2020-07-03,8.615,8.615,8.59,8.6,633.0
2020-07-06,8.73,8.775,8.705,8.71,17411.0
2020-07-07,8.695,8.695,8.55,8.555,3957.0
2020-07-08,8.475,8.64,8.46,8.525,20516.0
2020-07-09,8.515,8.515,8.38,8.41,5862.0
2020-07-10,8.37,8.625,8.37,8.605,8081.0
2020-07-13,8.665,8.71,8.575,8.67,8310.0
2020-07-14,8.655,8.76,8.625,8.755,7280.0
2020-07-15,8.835,8.925,8.81,8.865,19772.0
2020-07-16,8.825,8.955,8.82,8.915,20621.0
2020-07-17,8.91,8.91,8.835,8.875,9045.0
2020-07-20,8.85,8.875,8.82,8.865,8051.0
2020-07-21,8.93,8.975,8.835,8.9,13706.0
2020-07-22,8.875,8.915,8.85,8.865,33473.0
2020-07-23,8.875,8.885,8.82,8.835,10996.0
2020-07-24,8.82,8.82,8.745,8.775,5977.0
2020-07-27,8.7,8.795,8.655,8.78,53296.0
2020-07-28,8.82,8.82,8.675,8.73,14216.0
2020-07-29,8.765,8.765,8.68,8.765,23310.0
2020-07-30,8.675,8.855,8.675,8.855,9697.0
2020-07-31,8.82,8.855,8.715,8.74,2170.0
2020-08-04,8.945,8.945,8.7,8.72,32490.0
2020-08-05,8.79,8.92,8.79,8.91,24319.0
2020-08-06,8.945,9.025,8.92,9.025,3615.0
2020-08-07,9.025,9.125,8.96,9.125,12147.0
2020-08-10,9.14,9.245,9.13,9.245,3987.0
2020-08-11,9.375,9.44,9.245,9.385,23483.0
2020-08-12,9.415,9.565,9.41,9.46,19071.0
2020-08-13,9.44,9.515,9.35,9.385,22332.0
2020-08-14,9.385,9.415,9.345,9.36,89051.0
2020-08-17,9.28,9.36,9.28,9.3,7669.0
2020-08-18,9.32,9.32,9.235,9.255,20140.0
2020-08-19,9.255,9.335,9.245,9.28,16838.0
2020-08-20,9.22,9.255,9.15,9.22,10748.0
2020-08-21,9.195,9.235,9.17,9.195,17826.0
2020-08-24,9.095,9.4,9.095,9.39,17710.0
2020-08-25,9.36,9.445,9.36,9.445,16850.0
2020-08-26,9.51,9.62,9.475,9.605,20892.0
2020-08-27,9.7,9.74,9.485,9.69,10025.0
2020-08-28,9.73,9.73,9.62,9.64,42222.0
2020-08-31,9.57,9.625,9.46,9.46,25332.0
2020-09-01,9.37,9.52,9.37,9.475,39189.0
2020-09-02,9.395,9.55,9.395,9.525,13383.0
2020-09-03,9.525,9.6,9.405,9.42,5593.0
2020-09-04,9.43,9.5,9.345,9.395,18623.0
2020-09-08,9.32,9.355,9.25,9.345,39754.0
2020-09-09,9.42,9.475,9.405,9.46,14181.0
2020-09-10,9.455,9.455,9.295,9.32,2330.0
2020-09-11,9.265,9.385,9.255,9.36,5790.0
2020-09-14,9.41,9.42,9.385,9.405,4908.0
2020-09-15,9.51,9.51,9.395,9.395,5598.0
2020-09-16,9.37,9.445,9.33,9.33,10342.0
2020-09-17,9.29,9.33,9.25,9.315,3140.0
2020-09-18,9.265,9.345,9.255,9.28,24565.0
2020-09-21,9.2,9.225,9.02,9.135,45742.0
2020-09-22,9.065,9.215,9.065,9.135,6363.0
2020-09-23,9.115,9.215,9.04,9.065,4982.0
2020-09-24,9.1,9.11,8.98,9.045,4016.0
2020-09-25,8.985,9.1,8.98,9.1,17774.0
2020-09-28,9.145,9.34,9.145,9.3,4986.0
2020-09-29,9.245,9.245,9.125,9.17,5304.0
2020-09-30,9.195,9.25,9.12,9.135,2438.0
2020-10-01,9.185,9.185,9.11,9.125,14653.0
2020-10-02,9.07,9.245,9.055,9.235,5885.0
2020-10-05,9.225,9.4,9.225,9.365,22877.0
2020-10-06,9.39,9.475,9.375,9.385,11649.0
2020-10-07,9.475,9.515,9.455,9.505,10077.0
2020-10-08,9.53,9.555,9.5,9.505,3084.0
2020-10-09,9.505,9.505,9.415,9.445,12550.0
2020-10-13,9.465,9.465,9.29,9.325,29915.0
2020-10-14,9.375,9.375,9.285,9.29,4763.0
2020-10-15,9.195,9.335,9.185,9.315,25154.0
2020-10-16,9.325,9.365,9.315,9.315,9026.0
2020-10-19,9.39,9.39,9.225,9.25,25307.0
2020-10-20,9.285,9.34,9.245,9.25,18943.0
2020-10-21,9.22,9.315,9.21,9.3,5513.0
2020-10-22,9.275,9.405,9.275,9.405,11015.0
2020-10-23,9.425,9.515,9.425,9.515,4186.0
2020-10-26,9.525,9.525,9.285,9.32,12483.0
2020-10-27,9.335,9.335,9.16,9.185,8284.0
2020-10-28,9.17,9.17,8.945,8.97,9418.0
2020-10-29,8.92,9.135,8.905,9.135,13200.0
2020-10-30,9.085,9.11,9.03,9.11,12527.0
2020-11-02,9.175,9.225,9.125,9.2,10376.0
2020-11-03,9.325,9.465,9.275,9.44,9706.0
2020-11-04,9.5,9.55,9.465,9.465,7611.0
2020-11-05,9.575,9.63,9.535,9.54,17542.0
2020-11-06,9.555,9.59,9.46,9.515,7042.0
2020-11-09,9.83,9.985,9.83,9.89,23710.0
2020-11-10,9.92,10.16,9.92,10.155,9050.0
2020-11-11,10.22,10.22,10.17,10.17,6576.0
2020-11-12,10.08,10.21,10.01,10.035,12125.0
2020-11-13,10.07,10.13,10.07,10.105,7446.0
2020-11-16,10.21,10.325,10.2,10.32,16111.0
2020-11-17,10.275,10.425,10.22,10.4,3234.0
2020-11-18,10.49,10.495,10.41,10.475,12401.0
2020-11-19,10.435,10.44,10.385,10.44,7957.0
2020-11-20,10.435,10.485,10.345,10.485,4958.0
2020-11-23,10.535,10.605,10.535,10.565,8301.0
2020-11-24,10.725,10.825,10.595,10.815,15370.0
2020-11-25,10.76,10.79,10.69,10.76,5683.0
2020-11-26,10.775,10.775,10.76,10.76,5100.0
2020-11-27,10.74,10.815,10.74,10.765,20185.0
2020-11-30,10.79,10.79,10.545,10.57,5004.0
2020-12-01,10.665,10.715,10.66,10.705,7704.0
2020-12-02,10.66,10.69,10.595,10.635,11384.0
2020-12-03,10.66,10.725,10.64,10.66,12666.0
2020-12-04,10.685,10.74,10.65,10.74,9090.0
2020-12-07,10.65,10.735,10.65,10.735,6894.0
2020-12-08,10.71,10.75,10.69,10.74,9840.0
2020-12-09,10.765,10.815,10.75,10.75,7148.0
2020-12-10,10.75,10.765,10.715,10.76,4662.0
2020-12-11,10.71,10.74,10.685,10.725,16439.0
2020-12-14,10.765,10.785,10.635,10.65,9872.0
2020-12-15,10.715,10.74,10.64,10.69,2833.0
2020-12-16,10.71,10.725,10.65,10.715,16383.0
2020-12-17,10.74,10.74,10.615,10.65,15144.0
2020-12-18,10.66,10.66,10.55,10.575,8924.0
2020-12-21,10.525,10.55,10.435,10.545,6721.0
2020-12-22,10.55,10.55,10.51,10.535,6540.0
2020-12-23,10.55,10.65,10.55,10.625,7840.0
2020-12-24,10.69,10.69,10.615,10.625,10445.0
2020-12-29,10.765,10.765,10.64,10.67,21056.0
2020-12-30,10.695,10.735,10.65,10.67,1864.0
2020-12-31,10.65,10.725,10.635,10.68,3054.0
2021-01-04,10.75,10.75,10.55,10.595,17025.0
2021-01-05,10.56,10.69,10.55,10.67,5134.0
2021-01-06,10.675,10.985,10.67,10.92,12468.0
2021-01-07,10.97,11.045,10.96,11.035,8008.0
2021-01-08,11.085,11.085,10.975,11.0,23510.0
2021-01-11,10.97,11.035,10.97,11.015,11229.0
2021-01-12,11.045,11.12,11.025,11.08,21414.0
2021-01-13,11.085,11.1,11.025,11.075,8571.0
2021-01-14,11.11,11.175,11.085,11.135,10750.0
2021-01-15,11.125,11.15,11.075,11.15,19081.0
2021-01-18,11.16,11.245,11.15,11.24,7414.0
2021-01-19,11.26,11.285,11.22,11.22,3167.0
2021-01-20,11.245,11.245,11.12,11.18,20202.0
2021-01-21,11.195,11.195,11.11,11.135,16105.0
2021-01-22,11.085,11.085,11.02,11.035,9091.0
2021-01-25,10.98,11.02,10.935,11.02,7948.0
2021-01-26,11.035,11.035,10.96,10.995,18582.0
2021-01-27,10.92,10.92,10.805,10.825,32425.0
2021-01-28,10.88,11.005,10.835,10.96,25832.0
2021-01-29,10.82,10.905,10.73,10.775,10925.0
2021-02-01,10.835,10.855,10.77,10.845,7322.0
2021-02-02,10.93,11.02,10.93,10.965,10801.0
2021-02-03,10.995,10.995,10.935,10.97,3438.0
2021-02-04,10.98,11.12,10.92,11.085,4263.0
2021-02-05,11.13,11.13,11.06,11.1,13566.0
2021-02-08,11.13,11.195,11.13,11.19,21960.0
2021-02-09,11.195,11.22,11.16,11.185,13119.0
2021-02-10,11.22,11.22,11.13,11.21,4240.0
2021-02-11,11.27,11.295,11.195,11.2,9810.0
2021-02-12,11.255,11.32,11.255,11.285,9254.0
2021-02-16,11.32,11.355,11.295,11.32,11653.0
2021-02-17,11.31,11.365,11.31,11.35,7929.0
2021-02-18,11.385,11.405,11.31,11.405,6194.0
2021-02-19,11.435,11.515,11.41,11.505,5783.0
2021-02-22,11.555,11.6,11.43,11.55,8001.0
2021-02-23,11.68,11.7,11.575,11.685,18270.0
2021-02-24,11.775,11.965,11.73,11.94,19741.0
2021-02-25,11.95,11.985,11.805,11.86,12312.0
2021-02-26,11.73,11.86,11.725,11.73,23683.0
2021-03-01,11.865,11.94,11.83,11.91,14666.0
2021-03-02,11.925,12.035,11.925,11.965,19340.0
2021-03-03,12.085,12.11,11.96,12.01,8781.0
2021-03-04,11.91,12.015,11.825,11.9,14706.0
2021-03-05,11.95,12.1,11.91,12.1,16846.0
2021-03-08,12.1,12.325,12.09,12.3,18165.0
2021-03-09,12.375,12.375,12.195,12.275,33183.0
2021-03-10,12.31,12.415,12.31,12.385,24354.0
2021-03-11,12.485,12.5,12.385,12.4,15595.0
2021-03-12,12.45,12.475,12.385,12.4,18388.0
2021-03-15,12.51,12.51,12.325,12.395,16988.0
2021-03-16,12.35,12.395,12.325,12.375,13024.0
2021-03-17,12.47,12.47,12.425,12.425,38293.0
2021-03-18,12.545,12.61,12.52,12.53,56838.0
2021-03-19,12.535,12.535,12.4,12.5,38620.0
2021-03-22,12.495,12.495,12.42,12.435,7268.0
2021-03-23,12.36,12.47,12.36,12.385,25171.0
2021-03-24,12.42,12.475,12.42,12.425,22479.0
2021-03-25,12.435,12.52,12.37,12.495,19339.0
2021-03-26,12.445,12.605,12.445,12.535,4342.0
2021-03-29,12.485,12.545,12.445,12.49,8398.0
2021-03-30,12.555,12.555,12.505,12.53,9994.0
2021-03-31,12.505,12.515,12.395,12.47,19376.0
2021-04-01,12.405,12.5,12.385,12.5,24543.0
2021-04-05,12.53,12.585,12.53,12.565,18719.0
2021-04-06,12.595,12.595,12.54,12.545,6847.0
2021-04-07,12.495,12.605,12.495,12.605,7199.0
2021-04-08,12.595,12.665,12.52,12.545,3667.0
2021-04-09,12.605,12.605,12.55,12.58,10561.0
2021-04-12,12.59,12.705,12.58,12.695,19836.0
2021-04-13,12.725,12.725,12.595,12.595,17415.0
2021-04-14,12.62,12.62,12.555,12.565,14705.0
2021-04-15,12.605,12.605,12.515,12.57,19051.0
2021-04-16,12.565,12.655,12.555,12.645,9221.0
2021-04-19,12.63,12.695,12.605,12.615,8586.0
2021-04-20,12.665,12.67,12.48,12.53,20728.0
2021-04-21,12.515,12.59,12.48,12.59,9450.0
2021-04-22,12.565,12.59,12.515,12.57,26491.0
2021-04-23,12.58,12.705,12.58,12.695,19296.0
2021-04-26,12.725,12.81,12.7,12.765,9969.0
2021-04-27,12.85,12.85,12.73,12.81,10780.0
2021-04-28,12.825,12.865,12.8,12.81,11013.0
2021-04-29,12.875,12.91,12.86,12.865,7927.0
2021-04-30,12.86,12.9,12.8,12.8,12317.0
2021-05-03,12.825,12.9,12.815,12.835,12171.0
2021-05-04,12.815,12.84,12.78,12.8,11705.0
2021-05-05,12.9,12.925,12.815,12.925,19780.0
2021-05-06,12.925,12.925,12.8,12.91,10281.0
2021-05-07,12.885,12.96,12.84,12.94,19305.0
2021-05-10,12.97,13.05,12.94,12.96,13462.0
2021-05-11,12.915,12.915,12.8,12.86,22865.0
2021-05-12,12.95,12.96,12.8,12.815,29334.0
2021-05-13,12.815,13.0,12.8,13.0,22458.0
2021-05-14,13.0,13.13,13.0,13.095,7378.0
2021-05-17,13.07,13.135,13.045,13.13,11519.0
2021-05-18,13.16,13.18,13.12,13.145,14742.0
2021-05-19,13.085,13.095,12.94,13.07,17415.0
2021-05-20,13.13,13.13,13.035,13.075,11602.0
2021-05-21,13.155,13.375,13.095,13.135,16858.0
2021-05-25,13.375,13.375,13.135,13.15,22851.0
2021-05-26,13.375,13.375,13.06,13.21,35978.0
2021-05-27,13.255,13.33,13.255,13.29,15229.0
2021-05-28,13.38,13.38,13.24,13.315,32176.0
2021-05-31,13.27,13.33,13.23,13.26,18133.0
2021-06-01,13.33,13.355,13.3,13.33,15253.0
2021-06-02,13.365,13.375,13.27,13.31,23641.0
2021-06-03,13.34,13.415,13.305,13.39,19519.0
2021-06-04,13.44,13.44,13.3,13.36,21152.0
2021-06-07,13.45,13.45,13.315,13.335,8230.0
2021-06-08,13.355,13.365,13.28,13.34,20242.0
2021-06-09,13.355,13.355,13.215,13.265,18522.0
2021-06-10,13.33,13.34,13.205,13.205,12067.0
2021-06-11,13.27,13.3,13.18,13.22,3497.0
2021-06-14,13.245,13.245,13.135,13.155,25327.0
2021-06-15,13.28,13.28,13.19,13.24,12201.0
2021-06-16,13.24,13.33,13.24,13.305,12067.0
2021-06-17,13.33,13.375,13.19,13.215,13103.0
2021-06-18,13.145,13.19,13.055,13.075,22897.0
2021-06-21,13.16,13.19,13.085,13.18,18013.0
2021-06-22,13.22,13.22,13.12,13.195,21306.0
2021-06-23,13.205,13.205,13.135,13.18,19028.0
2021-06-24,13.19,13.225,13.155,13.215,7371.0
2021-06-25,13.225,13.305,13.225,13.305,4175.0
2021-06-28,13.385,13.385,13.12,13.155,24294.0
2021-06-29,13.205,13.205,13.15,13.17,7902.0
2021-06-30,13.14,13.17,13.105,13.165,9372.0
2021-07-02,13.25,13.25,13.19,13.195,9095.0
2021-07-05,13.19,13.255,13.165,13.255,13652.0
2021-07-06,13.19,13.265,13.13,13.165,13165.0
2021-07-07,13.165,13.195,13.095,13.12,9233.0
2021-07-08,12.995,13.035,12.885,12.92,16313.0
2021-07-09,13.055,13.14,13.035,13.105,6277.0
2021-07-12,13.145,13.205,13.105,13.205,12654.0
2021-07-13,13.215,13.25,13.14,13.165,5930.0
2021-07-14,13.12,13.19,13.12,13.155,13204.0
2021-07-15,13.14,13.25,13.13,13.205,1211.0
2021-07-16,13.225,13.25,13.105,13.12,5670.0
2021-07-19,13.055,13.12,12.825,12.865,17916.0
2021-07-20,12.875,13.03,12.825,12.95,8485.0
2021-07-21,13.035,13.11,13.035,13.105,4908.0
2021-07-22,13.07,13.07,12.985,13.0,4918.0
2021-07-23,13.085,13.12,13.06,13.07,5315.0
2021-07-26,13.07,13.115,13.055,13.095,6739.0
2021-07-27,13.06,13.145,13.035,13.085,7574.0
2021-07-28,13.165,13.225,13.035,13.115,5162.0
2021-07-29,13.055,13.275,13.045,13.265,22427.0
2021-07-30,13.155,13.255,13.13,13.17,11713.0
2021-08-03,13.19,13.275,13.145,13.225,14633.0
2021-08-04,13.205,13.29,13.205,13.28,12080.0
2021-08-05,13.29,13.365,13.29,13.335,20043.0
2021-08-06,13.385,13.545,13.385,13.505,9049.0
2021-08-09,13.51,13.57,13.485,13.555,4060.0
2021-08-10,13.555,13.64,13.53,13.635,16308.0
2021-08-11,13.675,13.765,13.655,13.73,11192.0
2021-08-12,13.74,13.785,13.7,13.785,9307.0
2021-08-13,13.775,13.8,13.75,13.765,5779.0
2021-08-16,13.765,13.775,13.69,13.75,13389.0
2021-08-17,13.69,13.74,13.62,13.68,6413.0
2021-08-18,13.675,13.73,13.655,13.695,15444.0
2021-08-19,13.64,13.645,13.56,13.64,5153.0
2021-08-20,13.63,13.735,13.63,13.735,8765.0
2021-08-23,13.75,13.785,13.74,13.76,8825.0
2021-08-24,13.785,13.81,13.76,13.765,5466.0
2021-08-25,13.79,13.85,13.775,13.81,10120.0
2021-08-26,13.835,13.845,13.675,13.675,13141.0
2021-08-27,13.69,13.69,13.615,13.64,9578.0
2021-08-30,13.725,13.725,13.535,13.535,26658.0
2021-08-31,13.555,13.595,13.46,13.46,6136.0
2021-09-01,13.47,13.51,13.445,13.46,16706.0
2021-09-02,13.495,13.495,13.425,13.47,4140.0
2021-09-03,13.615,13.615,13.425,13.455,17848.0
2021-09-07,13.445,13.58,13.415,13.51,49961.0
2021-09-08,13.435,13.52,13.435,13.5,11208.0
2021-09-09,13.52,13.595,13.46,13.545,3391.0
2021-09-10,13.58,13.58,13.485,13.485,3744.0
2021-09-13,13.545,13.58,13.51,13.535,3021.0
2021-09-14,13.58,13.585,13.485,13.495,5064.0
2021-09-15,13.475,13.595,13.475,13.585,3377.0
2021-09-16,13.585,13.645,13.575,13.625,11138.0
2021-09-17,13.475,13.675,13.46,13.46,6190.0
2021-09-20,13.39,13.39,13.085,13.245,22282.0
2021-09-21,13.3,13.34,13.195,13.23,4226.0
2021-09-22,13.28,13.325,13.255,13.265,9768.0
2021-09-23,13.33,13.425,13.33,13.41,7178.0
2021-09-24,13.41,13.45,13.41,13.41,5409.0
2021-09-27,13.46,13.59,13.46,13.57,6855.0
2021-09-28,13.56,13.59,13.47,13.505,9838.0
2021-09-29,13.475,13.58,13.47,13.51,25851.0
2021-09-30,13.545,13.545,13.375,13.45,10175.0
2021-10-01,13.45,13.535,13.365,13.535,7200.0
2021-10-04,13.475,13.615,13.475,13.51,23742.0
2021-10-05,13.58,13.69,13.57,13.655,9324.0
2021-10-06,13.59,13.62,13.53,13.615,12531.0
2021-10-07,13.7,13.715,13.665,13.69,13788.0
2021-10-08,13.68,13.785,13.655,13.765,13990.0
2021-10-12,13.75,13.75,13.675,13.715,9192.0
2021-10-13,13.715,13.74,13.57,13.705,11629.0
2021-10-14,13.765,13.825,13.755,13.8,13322.0
2021-10-15,13.86,13.92,13.845,13.88,5301.0
2021-10-18,13.88,13.885,13.835,13.88,8884.0
2021-10-19,13.94,13.94,13.895,13.92,19132.0
2021-10-20,13.94,14.005,13.905,14.005,8990.0
2021-10-21,14.04,14.055,13.99,13.99,6730.0
2021-10-22,14.04,14.1,14.04,14.085,2608.0
2021-10-25,14.12,14.165,14.06,14.165,11617.0
2021-10-26,14.225,14.24,14.18,14.195,19040.0
2021-10-27,14.18,14.205,14.085,14.105,9536.0
2021-10-28,14.155,14.155,14.07,14.105,16564.0
2021-10-29,14.075,14.11,13.93,13.93,14632.0
2021-11-01,14.01,14.02,13.94,14.02,23144.0
2021-11-02,14.07,14.105,14.02,14.095,4523.0
2021-11-03,14.195,14.25,14.085,14.225,34469.0
2021-11-04,14.315,14.315,14.07,14.14,12789.0
2021-11-05,14.195,14.265,14.135,14.165,33403.0
2021-11-08,14.265,14.31,14.165,14.225,16221.0
2021-11-09,14.265,14.265,14.145,14.23,10378.0
2021-11-10,14.205,14.255,14.205,14.25,9881.0
2021-11-11,14.275,14.325,14.265,14.325,2002.0
2021-11-12,14.335,14.335,14.255,14.32,10603.0
2021-11-15,14.385,14.385,14.285,14.29,7129.0
2021-11-16,14.335,14.375,14.3,14.325,8750.0
2021-11-17,14.395,14.4,14.24,14.285,14989.0
2021-11-18,14.345,14.345,14.205,14.225,11422.0
2021-11-19,14.195,14.23,14.025,14.135,11397.0
2021-11-22,14.205,14.24,14.165,14.195,15292.0
2021-11-23,14.175,14.28,14.175,14.25,7356.0
2021-11-24,14.245,14.26,14.22,14.26,5802.0
2021-11-25,14.355,14.355,14.285,14.295,18173.0
2021-11-26,14.1,14.1,13.935,14.005,24846.0
2021-11-29,14.105,14.105,13.9,13.925,10743.0
2021-11-30,13.92,13.92,13.6,13.625,34047.0
2021-12-01,13.815,13.815,13.62,13.62,28101.0
2021-12-02,13.72,13.885,13.66,13.84,14762.0
2021-12-03,13.925,13.98,13.8,13.83,15282.0
2021-12-06,13.92,14.005,13.89,13.935,25042.0
2021-12-07,13.995,14.1,13.995,14.03,16883.0
2021-12-08,14.055,14.055,13.985,14.01,3448.0
2021-12-09,13.995,14.04,13.98,14.02,8152.0
2021-12-10,14.045,14.08,14.01,14.01,3522.0
2021-12-13,14.045,14.045,13.925,13.935,10105.0
2021-12-14,13.925,14.065,13.925,13.985,6618.0
2021-12-15,14.01,14.07,13.98,14.04,32207.0
2021-12-16,14.13,14.185,14.085,14.085,18062.0
2021-12-17,13.935,14.04,13.935,13.975,20052.0
2021-12-20,13.85,13.89,13.73,13.82,28954.0
2021-12-21,13.935,14.03,13.935,14.02,5467.0
2021-12-22,13.985,14.09,13.985,14.09,7359.0
2021-12-23,14.115,14.235,14.115,14.22,10175.0
2021-12-24,14.22,14.25,14.22,14.235,3651.0
2021-12-29,14.37,14.405,14.33,14.34,11664.0
2021-12-30,14.35,14.375,14.335,14.335,15216.0
2021-12-31,14.385,14.385,14.23,14.28,9143.0
2022-01-04,14.435,14.615,14.435,14.555,20957.0
2022-01-05,14.66,14.685,14.575,14.575,14601.0
2022-01-06,14.65,14.745,14.615,14.73,11611.0
2022-01-07,14.795,14.885,14.735,14.855,14371.0
2022-01-10,14.925,14.925,14.775,14.805,17115.0
2022-01-11,14.875,14.985,14.84,14.985,13167.0
2022-01-12,15.065,15.13,15.01,15.055,35253.0
2022-01-13,15.1,15.21,15.1,15.165,31938.0
2022-01-14,15.125,15.255,15.07,15.255,49083.0
2022-01-17,15.365,15.415,15.27,15.39,37736.0
2022-01-18,15.32,15.375,15.295,15.355,25097.0
2022-01-19,15.485,15.485,15.09,15.115,52256.0
2022-01-20,15.175,15.2,15.04,15.04,50198.0
2022-01-21,14.95,14.98,14.79,14.865,35624.0
2022-01-24,14.78,14.78,14.48,14.745,39175.0
2022-01-25,14.655,14.925,14.53,14.855,9883.0
2022-01-26,14.975,15.095,14.94,14.975,33012.0
2022-01-27,15.095,15.13,14.985,15.035,21651.0
2022-01-28,15.02,15.08,14.94,15.065,31700.0
2022-01-31,15.03,15.245,15.0,15.235,75708.0
2022-02-01,15.295,15.39,15.245,15.38,22186.0
2022-02-02,15.425,15.53,15.39,15.495,20082.0
2022-02-03,15.51,15.51,15.39,15.45,17001.0
2022-02-04,15.5,15.555,15.435,15.535,35835.0
2022-02-07,15.58,15.59,15.485,15.545,57147.0
2022-02-08,15.66,15.735,15.605,15.735,55720.0
2022-02-09,15.935,15.935,15.69,15.7,45986.0
2022-02-10,15.65,15.915,15.58,15.6,53104.0
2022-02-11,15.66,15.69,15.475,15.53,17989.0
2022-02-14,15.51,15.51,15.295,15.34,14759.0
2022-02-15,15.365,15.475,15.365,15.44,24648.0
2022-02-16,15.4,15.485,15.39,15.4,41120.0
2022-02-17,15.355,15.365,15.2,15.22,41341.0
2022-02-18,15.255,15.255,15.14,15.14,19795.0
2022-02-22,14.965,15.19,14.965,15.18,34462.0
2022-02-23,15.2,15.225,14.965,14.985,18001.0
2022-02-24,14.22,14.74,14.22,14.7,30043.0
2022-02-25,14.845,15.045,14.825,15.025,23860.0
2022-02-28,14.76,14.915,14.76,14.86,18202.0
2022-03-01,14.895,14.895,14.54,14.57,22732.0
2022-03-02,14.63,14.855,14.63,14.825,24072.0
2022-03-03,14.985,14.985,14.785,14.825,22314.0
2022-03-04,14.725,14.725,14.63,14.665,10891.0
2022-03-07,14.62,14.635,14.42,14.445,32781.0
2022-03-08,14.42,14.575,14.35,14.42,30342.0
2022-03-09,14.715,14.765,14.605,14.715,20906.0
2022-03-10,14.605,14.73,14.575,14.665,28000.0
2022-03-11,14.705,14.81,14.69,14.69,21329.0
2022-03-14,14.795,14.87,14.74,14.765,3757.0
2022-03-15,14.81,14.81,14.655,14.7,9760.0
2022-03-16,14.825,14.955,14.825,14.94,6797.0
2022-03-17,14.93,15.0,14.905,15.0,12092.0
2022-03-18,14.975,15.06,14.895,15.025,23749.0
2022-03-21,15.105,15.115,15.06,15.085,11766.0
2022-03-22,15.175,15.27,15.145,15.215,5669.0
2022-03-23,15.12,15.12,14.89,14.89,9062.0
2022-03-24,14.985,14.985,14.87,14.89,25633.0
2022-03-25,14.93,14.99,14.905,14.965,25108.0
2022-03-28,14.93,14.975,14.895,14.945,9888.0
2022-03-29,15.06,15.085,14.98,14.99,10020.0
2022-03-30,15.0,15.015,14.945,14.955,2725.0
2022-03-31,15.0,15.04,14.81,14.815,13385.0
2022-04-01,14.955,14.955,14.685,14.755,19706.0
2022-04-04,14.65,14.81,14.65,14.775,44252.0
2022-04-05,14.815,14.835,14.74,14.79,14149.0
2022-04-06,14.79,14.79,14.575,14.575,17453.0
2022-04-07,14.615,14.615,14.41,14.515,9818.0
2022-04-08,14.645,14.68,14.47,14.65,25078.0
2022-04-11,14.54,14.74,14.53,14.635,12511.0
2022-04-12,14.745,14.745,14.485,14.505,17958.0
2022-04-13,14.4,14.47,14.355,14.46,15576.0
2022-04-14,14.505,14.555,14.39,14.495,10761.0
2022-04-18,14.445,14.54,14.39,14.445,14213.0
2022-04-19,14.4,14.555,14.39,14.55,10744.0
2022-04-20,14.505,14.715,14.485,14.65,10123.0
2022-04-21,14.625,14.8,14.555,14.585,13992.0
2022-04-22,14.495,14.67,14.26,14.27,39445.0
2022-04-25,14.195,14.28,13.96,14.16,46270.0
2022-04-26,14.125,14.135,13.9,13.91,23864.0
2022-04-27,13.985,14.15,13.71,13.745,16080.0
2022-04-28,13.875,13.995,13.83,13.98,3924.0
2022-04-29,13.83,13.96,13.795,13.795,20667.0
2022-05-02,13.745,13.83,13.605,13.725,27634.0
2022-05-03,13.665,13.96,13.665,13.865,12323.0
2022-05-04,13.95,14.02,13.84,13.995,33894.0
2022-05-05,13.995,14.15,13.7,13.78,24865.0
2022-05-06,13.7,13.82,13.615,13.7,31250.0
2022-05-09,13.615,13.655,13.515,13.585,16081.0
2022-05-10,13.475,13.71,13.385,13.475,28788.0
2022-05-11,13.385,13.63,13.385,13.44,23407.0
2022-05-12,13.245,13.29,12.95,13.045,38254.0
2022-05-13,13.145,13.37,13.145,13.325,16714.0
2022-05-16,13.23,13.395,13.215,13.345,32663.0
2022-05-17,13.395,13.62,13.385,13.58,24198.0
2022-05-18,13.455,13.63,13.36,13.38,15891.0
2022-05-19,13.185,13.43,13.185,13.35,11806.0
2022-05-20,13.52,13.52,13.18,13.29,14172.0
2022-05-24,13.44,13.58,13.365,13.545,21299.0
2022-05-25,13.67,13.695,13.57,13.615,6543.0
2022-05-26,13.695,13.745,13.685,13.695,2805.0
2022-05-27,13.73,13.85,13.52,13.82,9184.0
2022-05-30,13.885,13.95,13.885,13.94,8748.0
2022-05-31,13.74,13.945,13.71,13.885,7537.0
2022-06-01,13.945,13.955,13.79,13.945,8548.0
2022-06-02,13.955,13.98,13.775,13.975,8512.0
2022-06-03,13.825,14.01,13.8,13.815,16293.0
2022-06-06,13.975,14.0,13.88,13.88,8927.0
2022-06-07,13.92,13.945,13.815,13.915,6209.0
2022-06-08,13.895,13.905,13.765,13.78,7157.0
2022-06-09,13.775,13.815,13.695,13.705,10969.0
2022-06-10,13.51,13.635,13.355,13.38,7112.0
2022-06-13,13.265,13.265,13.04,13.065,15323.0
2022-06-14,13.065,13.225,12.96,13.04,16526.0
2022-06-15,13.18,13.18,12.99,13.135,17252.0
2022-06-16,12.955,13.025,12.69,12.72,14727.0
2022-06-17,12.685,12.805,12.665,12.735,35731.0
2022-06-20,12.9,12.955,12.76,12.94,4306.0
2022-06-21,13.095,13.1,12.955,12.99,11818.0
2022-06-22,12.725,12.92,12.725,12.76,15589.0
2022-06-23,12.72,12.765,12.45,12.485,46971.0
2022-06-24,12.45,12.705,12.45,12.635,28744.0
2022-06-27,12.755,12.765,12.695,12.73,8324.0
2022-06-28,12.915,12.925,12.75,12.785,8620.0
2022-06-29,12.775,12.895,12.715,12.775,5493.0
2022-06-30,12.68,12.765,12.52,12.73,9362.0
2022-07-04,12.88,12.93,12.685,12.88,9829.0
2022-07-05,12.825,12.835,12.54,12.705,11135.0
2022-07-06,12.79,12.79,12.565,12.61,7465.0
2022-07-07,12.89,12.95,12.87,12.925,12827.0
2022-07-08,12.845,12.985,12.845,12.925,22290.0
2022-07-11,12.93,12.93,12.825,12.835,6156.0
2022-07-12,12.73,12.905,12.73,12.905,12289.0
2022-07-13,12.645,12.695,12.52,12.67,10032.0
2022-07-14,12.47,12.58,12.26,12.26,25798.0
2022-07-15,12.405,12.405,12.25,12.33,4787.0
2022-07-18,12.495,12.555,12.46,12.46,3210.0
2022-07-19,12.59,12.74,12.545,12.685,22014.0
2022-07-20,12.75,12.765,12.65,12.765,6018.0
2022-07-21,12.835,12.835,12.73,12.765,2526.0
2022-07-22,12.835,12.835,12.705,12.735,1497.0
2022-07-25,12.765,12.9,12.715,12.89,2943.0
2022-07-26,12.83,12.905,12.765,12.795,6310.0
2022-07-27,12.88,12.94,12.835,12.905,7681.0
2022-07-28,12.95,13.04,12.89,13.03,8425.0
2022-07-29,12.97,13.24,12.96,13.185,7995.0
2022-08-02,13.185,13.195,13.055,13.125,15977.0
2022-08-03,13.195,13.25,13.125,13.22,7985.0
2022-08-04,13.115,13.31,13.11,13.205,2534.0
2022-08-05,13.31,13.31,13.125,13.205,3960.0
2022-08-08,13.32,13.32,13.205,13.265,2868.0
2022-08-09,13.26,13.26,13.16,13.185,3448.0
2022-08-10,13.32,13.46,13.32,13.425,14426.0
2022-08-11,13.435,13.555,13.435,13.51,11604.0
2022-08-12,13.555,13.705,13.555,13.695,6586.0
2022-08-15,13.6,13.715,13.6,13.705,7352.0
2022-08-16,13.645,13.865,13.645,13.845,8627.0
2022-08-17,13.68,13.855,13.68,13.785,6315.0
2022-08-18,13.9,13.9,13.835,13.835,9170.0
2022-08-19,13.855,13.855,13.715,13.76,5685.0
2022-08-22,13.66,13.66,13.53,13.54,4108.0
2022-08-23,13.59,13.59,13.425,13.45,8510.0
2022-08-24,13.475,13.475,13.3,13.32,20652.0
2022-08-25,13.335,13.485,13.335,13.435,5583.0
2022-08-26,13.485,13.565,13.285,13.32,6489.0
2022-08-29,13.205,13.25,13.145,13.16,9207.0
2022-08-30,13.3,13.3,13.02,13.04,5181.0
2022-08-31,13.11,13.11,12.89,12.925,8243.0
2022-09-01,12.855,12.93,12.635,12.785,14224.0
2022-09-02,12.995,13.045,12.565,12.88,9253.0
2022-09-06,13.02,13.03,12.72,12.74,6672.0
2022-09-07,12.8,12.905,12.685,12.88,9117.0
2022-09-08,12.855,13.075,12.855,12.915,4990.0
2022-09-09,13.155,13.355,13.155,13.31,12170.0
2022-09-12,13.41,13.505,13.38,13.47,8154.0
2022-09-13,13.31,13.33,13.23,13.26,2201.0
2022-09-14,13.275,13.295,13.19,13.225,4168.0
2022-09-15,13.23,13.365,13.23,13.335,4854.0
2022-09-16,13.155,13.18,13.115,13.18,5034.0
2022-09-19,13.11,13.275,13.08,13.275,4909.0
2022-09-20,13.23,13.23,13.045,13.145,3351.0
2022-09-21,13.195,13.195,13.03,13.04,11326.0
2022-09-22,13.065,13.065,12.895,12.895,4922.0
2022-09-23,12.765,12.765,12.545,12.64,5192.0
2022-09-26,12.56,12.715,12.56,12.625,6863.0
2022-09-27,12.715,12.715,12.51,12.57,6879.0
2022-09-28,12.51,12.755,12.465,12.72,6513.0
2022-09-29,12.615,12.64,12.475,12.615,6980.0
2022-09-30,12.64,12.755,12.605,12.625,7775.0
2022-10-03,12.695,12.9,12.625,12.82,15853.0
2022-10-04,13.015,13.205,13.015,13.145,8894.0
2022-10-05,13.05,13.085,13.015,13.02,1974.0
2022-10-06,13.02,13.02,12.775,12.825,10271.0
2022-10-07,12.74,12.74,12.5,12.525,9243.0
2022-10-11,12.45,12.45,12.19,12.21,10872.0
2022-10-12,12.22,12.305,12.145,12.27,12955.0
2022-10-13,12.13,12.635,12.03,12.635,5214.0
2022-10-14,12.685,12.705,12.59,12.605,7857.0
2022-10-17,12.775,12.845,12.775,12.81,8096.0
2022-10-18,12.98,13.02,12.855,12.97,5661.0
2022-10-19,12.81,12.81,12.67,12.73,4798.0
2022-10-20,12.73,12.75,12.58,12.58,2263.0
2022-10-21,12.6,12.8,12.56,12.785,8970.0
2022-10-24,12.855,12.89,12.845,12.855,6738.0
2022-10-25,12.785,12.945,12.785,12.935,15929.0
2022-10-26,12.895,13.06,12.895,12.955,26722.0
2022-10-27,13.055,13.07,13.025,13.06,9807.0
2022-10-28,13.09,13.22,13.08,13.21,6314.0
2022-10-31,13.185,13.255,13.17,13.185,14451.0
2022-11-01,13.22,13.3,13.035,13.205,7790.0
2022-11-02,13.195,13.285,13.105,13.125,11596.0
2022-11-03,13.055,13.055,13.0,13.015,6835.0
2022-11-04,13.13,13.255,13.13,13.205,4777.0
2022-11-07,13.31,13.33,13.255,13.285,4810.0
2022-11-08,13.31,13.355,13.255,13.31,7032.0
2022-11-09,13.255,13.255,13.08,13.08,4202.0
2022-11-10,13.33,13.515,13.33,13.46,40742.0
2022-11-11,13.525,13.645,13.505,13.595,17792.0
2022-11-14,13.575,13.61,13.525,13.525,6633.0
2022-11-15,13.725,13.725,13.485,13.56,14706.0
2022-11-16,13.56,13.56,13.46,13.525,2608.0
2022-11-17,13.365,13.54,13.355,13.53,13775.0
2022-11-18,13.655,13.68,13.61,13.645,4299.0
2022-11-21,13.605,13.66,13.57,13.64,6579.0
2022-11-22,13.705,13.82,13.705,13.795,8883.0
2022-11-23,13.795,13.875,13.795,13.835,14470.0
2022-11-24,13.855,13.9,13.855,13.865,5534.0
2022-11-25,13.88,13.955,13.875,13.91,13912.0
2022-11-28,13.855,13.925,13.685,13.83,4484.0
2022-11-29,13.765,13.82,13.755,13.8,14801.0
2022-11-30,13.765,13.855,13.64,13.83,9813.0
2022-12-01,13.88,13.88,13.75,13.75,17017.0
2022-12-02,13.75,13.855,13.75,13.835,3574.0
2022-12-05,13.785,13.81,13.63,13.675,32340.0
2022-12-06,13.705,13.705,13.515,13.605,9037.0
2022-12-07,13.595,13.605,13.545,13.55,3111.0
2022-12-08,13.59,13.59,13.435,13.445,13548.0
2022-12-09,13.455,13.595,13.435,13.555,9531.0
2022-12-12,13.525,13.55,13.43,13.49,3526.0
2022-12-13,13.785,13.785,13.42,13.48,9639.0
2022-12-14,13.47,13.47,13.31,13.31,7831.0
2022-12-15,13.215,13.24,13.125,13.215,4014.0
2022-12-16,13.135,13.215,13.115,13.215,4350.0
2022-12-19,13.19,13.275,13.065,13.1,17682.0
2022-12-20,13.17,13.305,13.16,13.245,14949.0
2022-12-21,13.35,13.435,13.33,13.4,7203.0
2022-12-22,13.375,13.375,13.19,13.225,8880.0
2022-12-23,13.31,13.4,13.305,13.39,6411.0
2022-12-28,13.365,13.395,13.26,13.285,11361.0
2022-12-29,13.315,13.46,13.315,13.445,7181.0
2022-12-30,13.405,13.405,13.305,13.315,7012.0
2023-01-03,13.47,13.52,13.43,13.43,5190.0
2023-01-04,13.495,13.675,13.495,13.61,13232.0
2023-01-05,13.62,13.62,13.505,13.575,7289.0
2023-01-06,13.63,13.735,13.6,13.72,3514.0
2023-01-09,13.745,13.79,13.71,13.735,23212.0
2023-01-10,13.71,13.77,13.71,13.74,22712.0
2023-01-11,13.765,13.87,13.765,13.85,11860.0
2023-01-12,13.895,14.015,13.895,13.985,11157.0
2023-01-13,13.905,14.055,13.905,14.05,7462.0
2023-01-16,14.015,14.095,14.015,14.085,13891.0
2023-01-17,14.095,14.155,14.055,14.145,11629.0
2023-01-18,14.165,14.2,14.075,14.085,11442.0
2023-01-19,14.02,14.05,13.96,14.03,7623.0
2023-01-20,14.04,14.14,13.995,14.12,2845.0
2023-01-23,14.145,14.2,14.095,14.175,27530.0
2023-01-24,14.165,14.2,14.13,14.18,6945.0
2023-01-25,14.16,14.265,14.15,14.24,8746.0
2023-01-26,14.23,14.39,14.23,14.39,11039.0
2023-01-27,14.39,14.41,14.345,14.385,3110.0
2023-01-30,14.31,14.385,14.31,14.345,6229.0
2023-01-31,14.345,14.5,14.34,14.5,4852.0
2023-02-01,14.49,14.58,14.465,14.525,18811.0
2023-02-02,14.58,14.605,14.525,14.56,7317.0
2023-02-03,14.605,14.66,14.58,14.59,8125.0
2023-02-06,14.57,14.57,14.48,14.535,4734.0
2023-02-07,14.49,14.68,14.49,14.635,8744.0
2023-02-08,14.57,14.67,14.57,14.615,8882.0
2023-02-09,14.695,14.795,14.635,14.67,5944.0
2023-02-10,14.605,14.65,14.605,14.645,4354.0
2023-02-13,14.635,14.76,14.625,14.735,14245.0
2023-02-14,14.74,14.775,14.69,14.735,8749.0
2023-02-15,14.68,14.75,14.67,14.705,3453.0
2023-02-16,14.715,14.955,14.715,14.885,17442.0
2023-02-17,14.795,14.905,14.775,14.905,12846.0
2023-02-21,14.85,14.86,14.68,14.715,16010.0
2023-02-22,14.68,14.68,14.635,14.655,8175.0
2023-02-23,14.725,14.725,14.59,14.62,4756.0
2023-02-24,14.475,14.68,14.475,14.68,18409.0
2023-02-27,14.72,14.79,14.71,14.725,9514.0
2023-02-28,14.745,14.745,14.575,14.725,8302.0
2023-03-01,14.77,14.8,14.635,14.745,7616.0
2023-03-02,14.7,14.7,14.575,14.645,9151.0
2023-03-03,14.71,14.78,14.69,14.77,64053.0
2023-03-06,14.78,14.845,14.765,14.77,14650.0
2023-03-07,14.825,14.825,14.62,14.655,13850.0
2023-03-08,14.63,14.71,14.585,14.6,5377.0
2023-03-09,14.565,14.565,14.325,14.34,14581.0
2023-03-10,14.27,14.27,14.015,14.06,71581.0
2023-03-13,13.785,13.835,13.63,13.81,18613.0
2023-03-14,14.1,14.1,13.865,13.92,46101.0
2023-03-15,13.675,13.675,13.53,13.61,15074.0
2023-03-16,13.565,13.775,13.46,13.73,8436.0
2023-03-17,13.65,13.65,13.43,13.44,20987.0
2023-03-20,13.485,13.575,13.47,13.55,17166.0
2023-03-21,13.74,13.785,13.685,13.685,23309.0
2023-03-22,13.74,13.74,13.58,13.58,21047.0
2023-03-23,13.6,13.65,13.445,13.48,13934.0
2023-03-24,13.365,13.46,13.3,13.455,10738.0
2023-03-27,13.615,13.615,13.535,13.59,11775.0
2023-03-28,13.58,13.645,13.525,13.58,14406.0
2023-03-29,13.68,13.725,13.66,13.715,11148.0
2023-03-30,13.815,13.86,13.77,13.795,3911.0
2023-03-31,13.83,13.905,13.83,13.885,6395.0
2023-04-03,13.96,14.005,13.95,14.005,12509.0
2023-04-04,14.085,14.105,13.885,13.94,9400.0
2023-04-05,13.85,13.905,13.825,13.905,11640.0
2023-04-06,13.875,13.97,13.875,13.97,7102.0
2023-04-10,13.94,14.05,13.94,14.005,6023.0
2023-04-11,14.105,14.14,14.085,14.085,7740.0
2023-04-12,14.15,14.185,14.085,14.11,12059.0
2023-04-13,14.075,14.13,14.075,14.12,13509.0
2023-04-14,14.21,14.24,14.175,14.175,11659.0
2023-04-17,14.175,14.255,14.14,14.255,5036.0
2023-04-18,14.285,14.385,14.285,14.365,9388.0
2023-04-19,14.32,14.4,14.32,14.385,16609.0
2023-04-20,14.31,14.43,14.31,14.385,22228.0
2023-04-21,14.4,14.4,14.285,14.4,3851.0
2023-04-24,14.33,14.395,14.315,14.345,7168.0
2023-04-25,14.28,14.28,14.125,14.135,13813.0
2023-04-26,14.115,14.26,14.115,14.185,7653.0
2023-04-27,14.28,14.44,14.28,14.41,8630.0
2023-04-28,14.36,14.495,14.36,14.475,11835.0
2023-05-01,14.485,14.565,14.46,14.46,7941.0
2023-05-02,14.42,14.44,14.195,14.25,15079.0
2023-05-03,14.26,14.35,14.23,14.23,10526.0
2023-05-04,14.17,14.185,14.025,14.06,9477.0
2023-05-05,14.205,14.285,14.205,14.285,2638.0
2023-05-08,14.325,14.37,14.295,14.305,4935.0
2023-05-09,14.195,14.24,14.18,14.225,5865.0
2023-05-10,14.28,14.28,13.995,14.08,31504.0
2023-05-11,14.035,14.14,14.035,14.095,3125.0
2023-05-12,14.205,14.26,14.105,14.14,4364.0
2023-05-15,14.195,14.325,14.195,14.315,6912.0
2023-05-16,14.26,14.26,14.16,14.17,4706.0
2023-05-17,14.225,14.28,14.17,14.28,4536.0
2023-05-18,14.26,14.295,14.215,14.25,2554.0
2023-05-19,14.34,14.36,14.26,14.26,8602.0
2023-05-23,14.24,14.36,14.225,14.25,6423.0
2023-05-24,14.125,14.135,13.99,14.0,13195.0
2023-05-25,14.0,14.02,13.925,13.99,3458.0
2023-05-26,14.01,14.145,14.01,14.125,3024.0
2023-05-29,14.165,14.21,14.165,14.2,12467.0
2023-05-30,14.21,14.21,14.08,14.085,5906.0
2023-05-31,14.035,14.035,13.9,13.9,1975.0
2023-06-01,13.925,13.965,13.855,13.945,161471.0
2023-06-02,14.0,14.225,14.0,14.22,11899.0
2023-06-05,14.255,14.255,14.055,14.08,7520.0
2023-06-06,14.065,14.165,14.065,14.135,5041.0
2023-06-07,14.165,14.17,14.11,14.155,9538.0
2023-06-08,14.155,14.155,14.08,14.125,9502.0
2023-06-09,14.12,14.155,14.11,14.11,5791.0
2023-06-12,14.08,14.135,14.08,14.12,4498.0
2023-06-13,14.145,14.27,14.145,14.27,11030.0
2023-06-14,14.29,14.32,14.225,14.27,8990.0
2023-06-15,14.345,14.355,14.155,14.31,11934.0
2023-06-16,14.435,14.435,14.29,14.29,5729.0
2023-06-19,14.31,14.31,14.255,14.27,3806.0
2023-06-20,14.22,14.22,14.165,14.17,2602.0
2023-06-21,14.145,14.145,14.09,14.1,10626.0
2023-06-22,14.07,14.08,13.955,13.955,7808.0
2023-06-23,13.965,13.965,13.79,13.79,4027.0
2023-06-26,13.785,13.985,13.765,13.985,7322.0
2023-06-27,13.995,14.125,13.995,14.075,11026.0
2023-06-28,14.115,14.13,14.07,14.075,4403.0
2023-06-29,14.14,14.205,14.13,14.175,9452.0
2023-06-30,14.26,14.37,14.26,14.34,14961.0
2023-07-04,14.38,14.415,14.37,14.395,5279.0
2023-07-05,14.35,14.37,14.315,14.35,3295.0
2023-07-06,14.185,14.25,14.16,14.175,12060.0
2023-07-07,14.14,14.285,14.14,14.25,3237.0
2023-07-10,14.205,14.24,14.16,14.16,3620.0
2023-07-11,14.195,14.205,14.17,14.205,11682.0
2023-07-12,14.305,14.305,14.24,14.27,12053.0
2023-07-13,14.305,14.405,14.305,14.405,3083.0
2023-07-14,14.46,14.46,14.405,14.435,9683.0
2023-07-17,14.425,14.54,14.405,14.535,6309.0
2023-07-18,14.55,14.66,14.55,14.635,29550.0
2023-07-19,14.65,14.705,14.64,14.69,9333.0
2023-07-20,14.735,14.75,14.695,14.735,22617.0
2023-07-21,14.78,14.815,14.745,14.805,8651.0
2023-07-24,14.795,14.9,14.79,14.815,20054.0
2023-07-25,14.855,14.855,14.69,14.71,26944.0
2023-07-26,14.71,14.8,14.69,14.785,6775.0
2023-07-27,14.81,14.865,14.755,14.755,13286.0
2023-07-28,14.755,14.885,14.745,14.81,28855.0
2023-07-31,14.82,14.885,14.81,14.82,10119.0
2023-08-01,14.795,14.82,14.72,14.745,17049.0
2023-08-02,14.655,14.655,14.545,14.6,7665.0
2023-08-03,14.525,14.525,14.47,14.52,11279.0
2023-08-04,14.51,14.685,14.51,14.565,9155.0
2023-08-08,14.525,14.565,14.47,14.545,14951.0
2023-08-09,14.555,14.555,14.48,14.5,10837.0
2023-08-10,14.525,14.61,14.51,14.52,6133.0
2023-08-11,14.51,14.565,14.49,14.555,4048.0
2023-08-14,14.535,14.535,14.42,14.455,3163.0
2023-08-15,14.39,14.39,14.15,14.19,7911.0
2023-08-16,14.15,14.18,14.145,14.175,3607.0
2023-08-17,14.215,14.235,14.08,14.095,12371.0
2023-08-18,14.035,14.035,13.94,13.95,10413.0
2023-08-21,13.95,13.95,13.86,13.895,18036.0
2023-08-22,13.935,13.94,13.76,13.76,11902.0
2023-08-23,13.805,13.895,13.805,13.885,15835.0
2023-08-24,13.925,13.935,13.885,13.885,2561.0
2023-08-25,13.93,13.945,13.755,13.825,5020.0
2023-08-28,13.865,13.975,13.865,13.955,5894.0
2023-08-29,13.965,14.175,13.945,14.175,8341.0
2023-08-30,14.165,14.195,14.14,14.175,4510.0
2023-08-31,14.13,14.165,14.03,14.05,7854.0
2023-09-01,14.14,14.24,14.13,14.22,11230.0
2023-09-05,14.195,14.195,14.14,14.16,18351.0
2023-09-06,14.12,14.14,14.03,14.075,16787.0
2023-09-07,14.075,14.11,13.975,13.985,85213.0
2023-09-08,13.975,14.0,13.93,13.945,3877.0
2023-09-11,13.975,14.12,13.975,14.11,8119.0
2023-09-12,14.105,14.185,14.105,14.14,9221.0
2023-09-13,14.23,14.27,14.185,14.185,4525.0
2023-09-14,14.33,14.385,14.325,14.37,5701.0
2023-09-15,14.38,14.45,14.38,14.44,6510.0
2023-09-18,14.46,14.47,14.385,14.425,5668.0
2023-09-19,14.405,14.415,14.38,14.405,1417.0
2023-09-20,14.415,14.47,14.405,14.415,15176.0
2023-09-21,14.35,14.35,14.165,14.185,20408.0
2023-09-22,14.205,14.215,14.15,14.15,4856.0
2023-09-25,14.105,14.135,14.08,14.1,9649.0
2023-09-26,14.045,14.05,13.96,13.96,6566.0
2023-09-27,14.005,14.005,13.75,13.765,12897.0
2023-09-28,13.805,13.97,13.805,13.96,8159.0
2023-09-29,14.005,14.005,13.895,13.895,9511.0
2023-10-02,13.875,13.895,13.655,13.675,7973.0
2023-10-03,13.58,13.59,13.37,13.415,24678.0
2023-10-04,13.405,13.48,13.325,13.47,18538.0
2023-10-05,13.51,13.635,13.49,13.63,9266.0
2023-10-06,13.61,13.7,13.46,13.7,7096.0
2023-10-10,13.7,13.785,13.7,13.755,21391.0
2023-10-11,13.795,13.895,13.795,13.85,15091.0
2023-10-12,13.875,13.875,13.71,13.755,6531.0
2023-10-13,13.83,13.86,13.655,13.69,9801.0
2023-10-16,13.74,13.81,13.71,13.795,16105.0
2023-10-17,13.765,13.875,13.765,13.82,5634.0
2023-10-18,13.775,13.775,13.575,13.575,6399.0
2023-10-19,13.555,13.6,13.455,13.555,6544.0
2023-10-20,13.425,13.425,13.13,13.13,14400.0
2023-10-23,13.045,13.225,13.045,13.12,12323.0
2023-10-24,13.14,13.15,13.01,13.03,6049.0
2023-10-25,13.01,13.1,12.99,13.055,6222.0
2023-10-26,13.03,13.165,13.03,13.13,13763.0
2023-10-27,13.13,13.13,12.915,12.935,3620.0
2023-10-30,13.055,13.195,13.055,13.175,7966.0
2023-10-31,13.205,13.23,13.12,13.205,15296.0
2023-11-01,13.25,13.305,13.185,13.305,16820.0
2023-11-02,13.445,13.64,13.38,13.63,10830.0
2023-11-03,13.75,13.86,13.75,13.86,7220.0
2023-11-06,13.86,13.88,13.74,13.785,6893.0
2023-11-07,13.75,13.75,13.665,13.695,11475.0
2023-11-08,13.715,13.74,13.65,13.65,6044.0
2023-11-09,13.75,13.9,13.75,13.78,8580.0
2023-11-10,13.825,13.86,13.78,13.84,9336.0
2023-11-13,13.835,13.925,13.835,13.87,7367.0
2023-11-14,13.965,14.185,13.965,14.175,6446.0
2023-11-15,14.22,14.295,14.205,14.25,12540.0
2023-11-16,14.25,14.285,14.24,14.24,4274.0
2023-11-17,14.315,14.405,14.295,14.38,5505.0
2023-11-20,14.39,14.445,14.35,14.425,16645.0
2023-11-21,14.415,14.435,14.35,14.36,6504.0
2023-11-22,14.36,14.405,14.295,14.35,14196.0
2023-11-23,14.295,14.395,14.295,14.37,34264.0
2023-11-24,14.315,14.415,14.315,14.36,8561.0
2023-11-27,14.34,14.34,14.295,14.305,12802.0
2023-11-28,14.155,14.19,14.08,14.135,12950.0
2023-11-29,14.21,14.32,14.21,14.275,13039.0
2023-11-30,14.385,14.515,14.33,14.435,8497.0
2023-12-01,14.48,14.645,14.47,14.64,12636.0
2023-12-04,14.575,14.675,14.575,14.655,4222.0
2023-12-05,14.63,14.73,14.61,14.705,9431.0
2023-12-06,14.77,14.835,14.72,14.73,10108.0
2023-12-07,14.74,14.75,14.675,14.72,11433.0
2023-12-08,14.815,14.84,14.795,14.84,9348.0
2023-12-11,14.86,14.935,14.785,14.915,9979.0
2023-12-12,14.905,14.945,14.905,14.945,5291.0
2023-12-13,14.915,15.14,14.89,15.14,3849.0
2023-12-14,15.215,15.335,15.205,15.305,9556.0
2023-12-15,15.345,15.36,15.16,15.16,8532.0
2023-12-18,15.195,15.23,15.185,15.23,6525.0
2023-12-19,15.23,15.43,15.23,15.425,49881.0
2023-12-20,15.42,15.465,15.305,15.315,7772.0
2023-12-21,15.355,15.435,15.335,15.355,10825.0
2023-12-22,15.37,15.485,15.355,15.445,11528.0
2023-12-27,15.485,15.585,15.215,15.52,7496.0
2023-12-28,15.53,15.62,15.53,15.545,1922.0
2023-12-29,15.53,15.605,15.53,15.605,14295.0
2024-01-02,15.54,15.605,15.51,15.53,39008.0
2024-01-03,15.49,15.49,15.415,15.445,11746.0
2024-01-04,15.445,15.585,15.425,15.475,42196.0
2024-01-05,15.475,15.595,15.475,15.52,37225.0
2024-01-08,15.54,15.64,15.52,15.64,12646.0
2024-01-09,15.595,15.595,15.455,15.49,12295.0
2024-01-10,15.475,15.51,15.415,15.445,12900.0
2024-01-11,15.38,15.41,15.23,15.325,8397.0
2024-01-12,15.335,15.4,15.23,15.25,2761.0
2024-01-15,15.24,15.315,15.205,15.305,14982.0
2024-01-16,15.23,15.26,15.165,15.22,12298.0
2024-01-17,15.13,15.185,15.09,15.11,10808.0
2024-01-18,15.165,15.175,15.11,15.135,14149.0
2024-01-19,15.13,15.285,15.13,15.275,10608.0
2024-01-22,15.305,15.335,15.27,15.295,5850.0
2024-01-23,15.36,15.39,15.34,15.38,8083.0
2024-01-24,15.445,15.5,15.425,15.49,15205.0
2024-01-25,15.555,15.565,15.47,15.535,13379.0
2024-01-26,15.545,15.545,15.5,15.52,5261.0
2024-01-29,15.51,15.575,15.47,15.545,2250.0
2024-01-30,15.565,15.68,15.565,15.63,38191.0
2024-01-31,15.605,15.65,15.53,15.545,10985.0
2024-02-01,15.52,15.535,15.33,15.47,31259.0
2024-02-02,15.46,15.5,15.425,15.46,5104.0
2024-02-05,15.445,15.46,15.35,15.425,16562.0
2024-02-06,15.425,15.5,15.405,15.49,9413.0
2024-02-07,15.49,15.535,15.435,15.52,15997.0
2024-02-08,15.48,15.48,15.33,15.445,7546.0
2024-02-09,15.395,15.49,15.37,15.47,11526.0
2024-02-12,15.5,15.565,15.48,15.545,7262.0
2024-02-13,15.435,15.435,15.175,15.295,16782.0
2024-02-14,15.37,15.47,15.37,15.435,11291.0
2024-02-15,15.575,15.77,15.575,15.705,47941.0
2024-02-16,15.735,15.82,15.735,15.745,6139.0
2024-02-20,15.705,15.875,15.705,15.81,21620.0
2024-02-21,15.735,15.735,15.595,15.65,9131.0
2024-02-22,15.735,15.78,15.715,15.76,6201.0
2024-02-23,15.79,15.845,15.79,15.815,10886.0
2024-02-26,15.78,15.78,15.66,15.695,15218.0
2024-02-27,15.675,15.675,15.6,15.64,9990.0
2024-02-28,15.705,15.735,15.65,15.65,10984.0
2024-02-29,15.735,15.75,15.64,15.735,11640.0
2024-03-01,15.76,15.845,15.74,15.8,13606.0
2024-03-04,15.735,15.9,15.735,15.875,20983.0
2024-03-05,15.855,16.015,15.855,15.94,12914.0
2024-03-06,16.015,16.1,15.985,15.985,26633.0
2024-03-07,16.035,16.125,16.025,16.11,11412.0
2024-03-08,16.145,16.145,16.04,16.09,10127.0
2024-03-11,16.05,16.12,16.05,16.11,3639.0
2024-03-12,16.12,16.145,16.08,16.11,4696.0
2024-03-13,16.12,16.2,16.12,16.185,13572.0
2024-03-14,16.185,16.185,16.05,16.05,22865.0
2024-03-15,16.06,16.185,16.06,16.165,12945.0
2024-03-18,16.11,16.135,16.04,16.11,5418.0
2024-03-19,16.12,16.175,16.12,16.135,7308.0
2024-03-20,16.125,16.275,16.125,16.26,15116.0
2024-03-21,16.295,16.4,16.295,16.335,13644.0
2024-03-22,16.34,16.36,16.25,16.285,7661.0
2024-03-25,16.25,16.325,16.24,16.25,8330.0
2024-03-26,16.265,16.325,16.265,16.275,5512.0
2024-03-27,16.295,16.36,16.295,16.34,10103.0
2024-03-28,16.38,16.5,16.38,16.435,16775.0
2024-04-01,16.435,16.435,16.315,16.38,22408.0
2024-04-02,16.315,16.335,16.24,16.285,8137.0
2024-04-03,16.25,16.35,16.25,16.265,6492.0
2024-04-04,16.325,16.4,16.18,16.19,15441.0
2024-04-05,16.24,16.325,16.225,16.285,7601.0
2024-04-08,16.305,16.37,16.305,16.36,9811.0
2024-04-09,16.41,16.41,16.265,16.275,3644.0
2024-04-10,16.18,16.23,16.03,16.09,10054.0
2024-04-11,16.09,16.09,15.92,15.995,11394.0
2024-04-12,15.935,15.945,15.775,15.835,18154.0
2024-04-15,15.91,15.91,15.7,15.71,6116.0
2024-04-16,15.71,15.71,15.59,15.615,3319.0
2024-04-17,15.675,15.73,15.53,15.63,7160.0
2024-04-18,15.645,15.69,15.58,15.625,4004.0
2024-04-19,15.645,15.775,15.645,15.72,9495.0
2024-04-22,15.775,15.89,15.765,15.85,4836.0
2024-04-23,15.87,15.91,15.85,15.89,4360.0
2024-04-24,15.88,15.945,15.785,15.845,7111.0
2024-04-25,15.76,15.785,15.67,15.775,10352.0
2024-04-26,15.795,15.87,15.765,15.845,3936.0
2024-04-29,15.86,15.9,15.785,15.815,9111.0
2024-04-30,15.805,15.86,15.765,15.815,2607.0
2024-05-01,15.71,15.93,15.7,15.845,6549.0
2024-05-02,15.86,15.935,15.825,15.85,8869.0
2024-05-03,15.995,16.005,15.93,15.965,7059.0
2024-05-06,16.005,16.185,16.005,16.165,18981.0
2024-05-07,16.2,16.22,16.115,16.125,4314.0
2024-05-08,16.07,16.26,16.07,16.22,9004.0
2024-05-09,16.295,16.455,16.295,16.44,13998.0
2024-05-10,16.42,16.495,16.4,16.44,4766.0
2024-05-13,16.44,16.495,16.41,16.42,4183.0
2024-05-14,16.45,16.455,16.39,16.39,3897.0
2024-05-15,16.44,16.465,16.39,16.43,6543.0
2024-05-16,16.45,16.485,16.43,16.465,10729.0
2024-05-17,16.465,16.56,16.465,16.56,4485.0
2024-05-21,16.475,16.57,16.455,16.55,7759.0
2024-05-22,16.475,16.54,16.455,16.475,7858.0
2024-05-23,16.54,16.54,16.36,16.44,17230.0
2024-05-24,16.505,16.54,16.505,16.505,24011.0
2024-05-27,16.515,16.57,16.495,16.55,4113.0
2024-05-28,16.495,16.515,16.315,16.36,7206.0
2024-05-29,16.22,16.22,16.06,16.07,5200.0
2024-05-30,16.125,16.285,16.125,16.22,12285.0
2024-05-31,16.275,16.275,16.095,16.26,6309.0
2024-06-03,16.315,16.345,16.2,16.265,10531.0
2024-06-04,16.21,16.305,16.21,16.305,5837.0
2024-06-05,16.35,16.35,16.165,16.23,22322.0
2024-06-06,16.2,16.26,16.155,16.165,12113.0
2024-06-07,16.105,16.19,16.07,16.165,4586.0
2024-06-10,16.115,16.19,16.075,16.18,98202.0
2024-06-11,16.115,16.115,16.01,16.02,7445.0
2024-06-12,16.06,16.085,15.975,15.975,16282.0
2024-06-13,15.905,15.925,15.715,15.745,12696.0
2024-06-14,15.67,15.67,15.52,15.65,8243.0
2024-06-17,15.615,15.66,15.565,15.65,9246.0
2024-06-18,15.67,15.785,15.64,15.715,8830.0
2024-06-19,15.68,15.7,15.64,15.68,4040.0
2024-06-20,15.66,15.705,15.605,15.605,11839.0
2024-06-21,15.605,15.67,15.605,15.605,14344.0
2024-06-24,15.67,15.84,15.67,15.84,4129.0
2024-06-25,15.85,15.895,15.8,15.88,15958.0
2024-06-26,15.755,15.81,15.69,15.81,5656.0
2024-06-27,15.8,15.89,15.79,15.88,8729.0
2024-06-28,15.89,15.95,15.86,15.905,9750.0
2024-07-02,15.84,15.935,15.8,15.925,6230.0
2024-07-03,15.965,16.095,15.965,16.05,9720.0
2024-07-04,16.08,16.105,16.06,16.06,8255.0
2024-07-05,16.06,16.08,15.915,15.925,4381.0
2024-07-08,15.905,15.985,15.905,15.985,6504.0
2024-07-09,15.975,16.09,15.975,16.03,7827.0
2024-07-10,16.07,16.185,16.07,16.185,11058.0
2024-07-11,16.23,16.3,16.23,16.27,7759.0
2024-07-12,16.29,16.41,16.27,16.375,4665.0
2024-07-15,16.39,16.47,16.39,16.44,5918.0
2024-07-16,16.485,16.555,16.485,16.545,11722.0
2024-07-17,16.48,16.58,16.43,16.555,19866.0
2024-07-18,16.525,16.63,16.43,16.485,11479.0
2024-07-19,16.565,16.565,16.42,16.44,10487.0
2024-07-22,16.495,16.555,16.44,16.535,7869.0
2024-07-23,16.575,16.575,16.505,16.525,20560.0
2024-07-24,16.485,16.545,16.46,16.46,11050.0
2024-07-25,16.495,16.57,16.495,16.545,3900.0
2024-07-26,16.65,16.675,16.62,16.64,3324.0
2024-07-29,16.695,16.695,16.6,16.64,3900.0
2024-07-30,16.65,16.79,16.64,16.705,4487.0
2024-07-31,16.765,16.85,16.725,16.765,7276.0
2024-08-01,16.79,16.79,16.46,16.525,5313.0
2024-08-02,16.285,16.315,16.095,16.22,17775.0
2024-08-06,16.01,16.42,15.855,16.075,12697.0
2024-08-07,16.25,16.265,15.94,16.01,12918.0
2024-08-08,16.16,16.305,16.16,16.275,8129.0
2024-08-09,16.4,16.45,16.39,16.44,3226.0
2024-08-12,16.45,16.45,16.38,16.41,5327.0
2024-08-13,16.525,16.63,16.515,16.62,6696.0
2024-08-14,16.65,16.755,16.65,16.755,5705.0
2024-08-15,16.83,16.915,16.8,16.86,9140.0
2024-08-16,16.88,17.0,16.84,17.0,3526.0
2024-08-19,16.995,17.125,16.995,17.07,10915.0
2024-08-20,16.995,17.08,16.995,17.07,6401.0
2024-08-21,17.05,17.145,17.05,17.145,13830.0
2024-08-22,17.115,17.155,17.09,17.155,7404.0
2024-08-23,17.185,17.375,17.185,17.335,18874.0
2024-08-26,17.395,17.405,17.345,17.345,8822.0
2024-08-27,17.28,17.345,17.25,17.335,13294.0
2024-08-28,17.405,17.5,17.365,17.405,13039.0
2024-08-29,17.5,17.595,17.48,17.52,7730.0
2024-08-30,17.575,17.68,17.575,17.67,24040.0
2024-09-03,17.595,17.69,17.595,17.68,54130.0
2024-09-04,17.71,17.835,17.68,17.835,20433.0
2024-09-05,17.855,17.87,17.785,17.835,18108.0
2024-09-06,17.89,17.93,17.68,17.745,3698.0
2024-09-09,17.825,17.97,17.825,17.95,12697.0
2024-09-10,17.985,18.005,17.835,18.005,7420.0
2024-09-11,17.985,18.14,17.94,18.14,6350.0
2024-09-12,18.14,18.235,18.11,18.225,21690.0
2024-09-13,18.305,18.315,18.235,18.315,10465.0
2024-09-16,18.34,18.4,18.305,18.4,10974.0
2024-09-17,18.435,18.455,18.4,18.435,16756.0
2024-09-18,18.42,18.455,18.35,18.4,19279.0
2024-09-19,18.545,18.61,18.475,18.61,33560.0
2024-09-20,18.64,18.665,18.535,18.62,4649.0
2024-09-23,18.65,18.65,18.515,18.58,25496.0
2024-09-24,18.59,18.63,18.57,18.58,7839.0
2024-09-25,18.59,18.62,18.55,18.6,4830.0
2024-09-26,18.58,18.82,18.57,18.745,24699.0
2024-09-27,18.78,18.82,18.735,18.735,4145.0
2024-09-30,18.695,18.81,18.675,18.81,13182.0
2024-10-01,18.765,18.78,18.64,18.755,12306.0
2024-10-02,18.725,18.82,18.705,18.755,13702.0
2024-10-03,18.745,18.745,18.655,18.745,3598.0
2024-10-04,18.85,18.915,18.84,18.89,5067.0
2024-10-07,18.88,18.915,18.735,18.81,6703.0
2024-10-08,18.82,18.87,18.77,18.84,4134.0
2024-10-09,18.82,18.895,18.82,18.88,7635.0
2024-10-10,18.78,18.87,18.78,18.87,8230.0
2024-10-11,18.88,19.05,18.86,19.03,11266.0
2024-10-15,19.04,19.1,19.015,19.09,9961.0
2024-10-16,19.11,19.195,19.11,19.185,14478.0
2024-10-17,19.235,19.29,19.185,19.255,8135.0
2024-10-18,19.235,19.29,19.205,19.27,18406.0
2024-10-21,19.255,19.255,19.145,19.195,14943.0
2024-10-22,19.11,19.185,19.08,19.175,3515.0
2024-10-23,19.13,19.165,19.04,19.165,10653.0
2024-10-24,19.1,19.185,19.07,19.145,22164.0
2024-10-25,19.14,19.195,19.015,19.05,9794.0
2024-10-28,19.06,19.215,19.06,19.215,18183.0
2024-10-29,19.165,19.185,19.145,19.175,9646.0
2024-10-30,19.135,19.195,19.125,19.185,10645.0
2024-10-31,19.145,19.215,18.895,18.925,10745.0
2024-11-01,18.975,19.03,18.955,19.01,4605.0
2024-11-04,18.975,19.11,18.955,19.02,8698.0
2024-11-05,19.07,19.165,19.04,19.165,7464.0
2024-11-06,19.425,19.8,19.425,19.785,8377.0
2024-11-07,19.8,19.945,19.8,19.88,13681.0
2024-11-08,19.86,19.87,19.775,19.84,3466.0
2024-11-11,19.88,20.055,19.88,19.92,14537.0
2024-11-12,19.955,19.955,19.85,19.93,14076.0
2024-11-13,19.945,20.005,19.92,19.935,12085.0
2024-11-14,19.935,20.15,19.935,20.11,26314.0
2024-11-15,20.09,20.11,19.985,20.035,7544.0
2024-11-18,20.045,20.16,20.025,20.09,17230.0
2024-11-19,19.975,20.15,19.92,20.15,5718.0
2024-11-20,20.16,20.215,20.13,20.205,3884.0
2024-11-21,20.215,20.42,20.215,20.37,18955.0
2024-11-22,20.37,20.42,20.33,20.35,7522.0
2024-11-25,20.4,20.45,20.34,20.34,19313.0
2024-11-26,20.34,20.39,20.225,20.38,8656.0
2024-11-27,20.315,20.475,20.315,20.42,12679.0
2024-11-28,20.475,20.495,20.43,20.43,3419.0
2024-11-29,20.4,20.505,20.4,20.505,13933.0
2024-12-02,20.495,20.575,20.46,20.515,18105.0
2024-12-03,20.495,20.495,20.36,20.4,19025.0
2024-12-04,20.38,20.41,20.33,20.38,7596.0
2024-12-05,20.225,20.565,20.205,20.565,13631.0
2024-12-06,20.575,20.65,20.575,20.61,7242.0
2024-12-09,20.575,20.605,20.505,20.565,26202.0
2024-12-10,20.525,20.525,20.46,20.475,3597.0
2024-12-11,20.555,20.555,20.45,20.46,6487.0
2024-12-12,20.41,20.45,20.33,20.37,6529.0
2024-12-13,20.4,20.4,20.285,20.34,10620.0
2024-12-16,20.305,20.38,20.245,20.315,11086.0
2024-12-17,20.225,20.295,20.205,20.265,13515.0
2024-12-18,20.245,20.245,19.935,19.995,15552.0
2024-12-19,20.04,20.04,19.925,19.995,9327.0
2024-12-20,19.875,20.15,19.78,20.08,26198.0
2024-12-23,20.015,20.17,19.995,20.16,13933.0
2024-12-24,20.16,20.205,20.13,20.15,3767.0
2024-12-27,20.11,20.265,20.09,20.225,5439.0
2024-12-30,20.11,20.205,20.06,20.175,6037.0
2024-12-31,20.185,20.225,20.155,20.185,5101.0
2025-01-02,20.275,20.275,20.05,20.08,7435.0
2025-01-03,20.11,20.225,20.11,20.195,6168.0
2025-01-06,20.305,20.31,20.155,20.165,7002.0
2025-01-07,20.185,20.265,20.09,20.11,9198.0
2025-01-08,20.12,20.145,20.03,20.14,17239.0
2025-01-09,20.12,20.165,20.07,20.155,6193.0
2025-01-10,20.03,20.04,19.905,19.975,18178.0
2025-01-13,19.83,19.895,19.8,19.845,17039.0
2025-01-14,19.845,19.895,19.78,19.835,4860.0
2025-01-15,20.09,20.11,19.99,20.05,16125.0
2025-01-16,20.11,20.195,20.11,20.175,8648.0
2025-01-17,20.305,20.31,20.215,20.235,12607.0
2025-01-20,20.225,20.32,20.215,20.225,25430.0
2025-01-21,20.255,20.31,20.215,20.285,13017.0
2025-01-22,20.285,20.33,20.185,20.225,9183.0
2025-01-23,20.215,20.35,20.215,20.31,4463.0
2025-01-24,20.31,20.34,20.305,20.32,13559.0
2025-01-27,20.205,20.4,20.155,20.37,6106.0
2025-01-28,20.38,20.43,20.32,20.4,11552.0
2025-01-29,20.39,20.495,20.39,20.475,8461.0
2025-01-30,20.515,20.565,20.485,20.505,16624.0
2025-01-31,20.535,20.535,20.37,20.4,33107.0
2025-02-03,18.93,20.03,18.53,20.01,33005.0
2025-02-04,20.04,20.07,19.885,19.905,7553.0
2025-02-05,19.95,19.99,19.855,19.96,13666.0
2025-02-06,20.215,20.32,20.185,20.32,7236.0
2025-02-07,20.31,20.33,20.185,20.265,9362.0
2025-02-10,20.31,20.38,20.225,20.235,15058.0
2025-02-11,20.195,20.215,20.105,20.205,16553.0
2025-02-12,20.135,20.27,20.125,20.265,6863.0
2025-02-13,20.125,20.125,19.93,20.05,10487.0
2025-02-14,20.09,20.115,20.05,20.08,8345.0
2025-02-18,20.06,20.225,20.05,20.195,11880.0
2025-02-19,20.195,20.255,20.145,20.215,18153.0
2025-02-20,20.245,20.27,20.175,20.175,36594.0
2025-02-21,20.235,20.235,20.01,20.04,10199.0
2025-02-24,19.53,20.37,18.995,20.165,14903.0
2025-02-25,20.26,20.38,20.155,20.29,16410.0
2025-02-26,20.31,20.445,20.195,20.31,3344.0
2025-02-27,20.36,20.43,20.29,20.34,8303.0
2025-02-28,20.36,20.505,20.28,20.475,11031.0
2025-03-03,20.515,20.63,20.28,20.37,19183.0
2025-03-04,20.155,20.155,19.725,19.87,15950.0
2025-03-05,19.795,19.96,19.795,19.93,14022.0
2025-03-06,19.835,19.88,19.665,19.735,8290.0
2025-03-07,19.65,19.85,19.65,19.795,7959.0
2025-03-10,19.65,19.99,19.415,19.5,9358.0
2025-03-11,19.405,19.49,19.22,19.295,24939.0
2025-03-12,19.355,19.51,19.325,19.46,10029.0
2025-03-13,19.405,19.47,19.25,19.275,4633.0
2025-03-14,19.335,19.62,19.335,19.6,19296.0
2025-03-17,19.62,19.825,19.57,19.815,17341.0
2025-03-18,19.86,19.86,19.685,19.755,4988.0
2025-03-19,19.795,19.92,19.795,19.9,3007.0
2025-03-20,19.86,19.99,19.675,19.93,4463.0
2025-03-21,19.835,19.95,19.805,19.93,2934.0
2025-03-24,19.99,20.195,19.99,20.195,7807.0
2025-03-25,20.25,20.34,20.25,20.27,17592.0
2025-03-26,20.33,20.33,20.185,20.22,8819.0
2025-03-27,20.175,20.21,20.145,20.19,2585.0
2025-03-28,20.125,20.155,20.005,20.025,5219.0
2025-03-31,19.87,20.26,19.87,20.21,8539.0
2025-04-01,20.175,20.31,20.055,20.27,11271.0
2025-04-02,20.19,20.535,20.19,20.535,8432.0
2025-04-03,20.035,20.32,20.015,20.025,16565.0
2025-04-04,19.645,19.665,19.03,19.185,22336.0
2025-04-07,18.49,19.02,18.405,18.735,39005.0
2025-04-08,19.095,19.155,18.48,18.55,11352.0
2025-04-09,18.375,19.285,18.285,19.215,27741.0
2025-04-10,19.01,19.01,18.415,18.57,10876.0
2025-04-11,18.47,18.9,18.365,18.855,2033.0
2025-04-14,19.155,19.215,19.07,19.205,9804.0
2025-04-15,19.255,19.39,19.255,19.31,9247.0
2025-04-16,19.255,19.37,19.115,19.235,6564.0
2025-04-17,19.36,19.4,19.295,19.295,9465.0
2025-04-21,19.165,19.205,19.07,19.185,16221.0
2025-04-22,19.35,19.5,19.35,19.48,5848.0
2025-04-23,19.75,19.83,19.655,19.655,10927.0
2025-04-24,19.685,19.85,19.685,19.85,6308.0
2025-04-25,19.825,19.905,19.78,19.885,5806.0
2025-04-28,19.935,20.035,19.875,19.965,2304.0
2025-04-29,19.965,20.13,19.945,20.13,5753.0
2025-04-30,20.08,20.21,19.955,20.19,6538.0
2025-05-01,20.345,20.345,20.18,20.21,5085.0
2025-05-02,20.355,20.415,20.26,20.385,10941.0
2025-05-05,20.345,20.455,20.345,20.375,4292.0
2025-05-06,20.25,20.325,20.23,20.28,7949.0
2025-05-07,20.345,20.445,20.345,20.365,5034.0
2025-05-08,20.365,20.505,20.26,20.445,8393.0
2025-05-09,20.555,20.62,20.525,20.56,6193.0
2025-05-12,20.865,20.975,20.76,20.76,5537.0
2025-05-13,20.835,20.865,20.79,20.825,4981.0
2025-05-14,20.875,20.945,20.855,20.935,728.0
2025-05-15,20.965,21.15,20.965,21.13,6575.0
2025-05-16,21.11,21.23,21.11,21.2,14062.0
2025-05-20,21.19,21.375,21.18,21.21,12344.0
2025-05-21,21.14,21.19,21.08,21.11,1822.0
2025-05-22,21.165,21.235,21.145,21.145,12717.0
2025-05-23,21.05,21.205,21.05,21.155,37511.0
2025-05-26,21.275,21.345,21.225,21.265,8426.0
2025-05-27,21.335,21.51,21.325,21.45,17662.0
2025-05-28,21.56,21.64,21.5,21.57,7708.0
2025-05-29,21.63,21.65,21.49,21.54,16143.0
2025-05-30,21.49,21.63,21.49,21.55,7087.0
2025-06-02,21.5,21.56,21.405,21.53,7163.0
2025-06-03,21.56,21.6,21.5,21.56,7722.0
2025-06-04,21.53,21.57,21.435,21.5,2842.0
2025-06-05,21.56,21.59,21.46,21.53,11897.0
2025-06-06,21.63,21.7,21.61,21.67,3510.0
2025-06-09,21.63,21.67,21.6,21.65,3987.0
2025-06-10,21.66,21.68,21.58,21.58,8013.0
2025-06-11,21.63,21.63,21.51,21.54,7237.0
2025-06-12,21.51,21.56,21.45,21.56,4575.0
2025-06-13,21.5,21.53,21.395,21.44,17358.0
2025-06-16,21.48,21.61,21.46,21.57,1260.0
2025-06-17,21.49,21.56,21.395,21.45,27587.0
2025-06-18,21.48,21.6,21.45,21.48,7269.0
2025-06-19,21.46,21.55,21.385,21.55,24139.0
2025-06-20,21.63,21.65,21.5,21.56,23296.0
2025-06-23,21.56,21.7,21.53,21.7,10003.0
2025-06-24,21.785,21.865,21.785,21.825,15002.0
2025-06-25,21.805,21.82,21.755,21.82,14548.0
2025-06-26,21.83,22.0,21.81,21.97,13723.0
2025-06-27,21.98,22.185,21.97,22.07,11515.0
2025-06-30,22.09,22.235,22.08,22.195,12288.0
2025-07-02,22.255,22.275,22.04,22.06,11128.0
2025-07-03,22.09,22.225,22.08,22.16,7627.0
2025-07-04,22.1,22.18,22.1,22.16,10676.0
2025-07-07,22.195,22.255,22.07,22.09,15799.0
2025-07-08,22.08,22.1,22.0,22.04,13961.0
2025-07-09,22.09,22.18,22.09,22.09,15687.0
2025-07-10,22.07,22.265,22.06,22.195,3826.0
2025-07-11,22.15,22.18,22.06,22.14,13069.0
2025-07-14,22.15,22.205,22.1,22.17,9046.0
2025-07-15,22.15,22.18,22.06,22.06,6217.0
2025-07-16,22.09,22.17,22.04,22.17,2680.0
2025-07-17,22.14,22.355,22.11,22.315,18482.0
2025-07-18,22.345,22.355,22.265,22.305,5913.0
2025-07-21,22.335,22.335,22.245,22.255,4881.0
2025-07-22,22.235,22.345,22.235,22.335,2829.0
2025-07-23,22.405,22.465,22.375,22.405,5414.0
2025-07-24,22.415,22.465,22.395,22.395,10706.0
2025-07-25,22.405,22.505,22.375,22.495,14333.0
2025-07-28,22.495,22.495,22.35,22.39,6781.0
2025-07-29,22.445,22.445,22.32,22.34,7293.0
2025-07-30,22.34,22.39,22.15,22.18,10250.0
2025-07-31,22.11,22.21,22.06,22.09,14779.0
2025-08-01,21.94,21.99,21.845,21.99,9445.0
2025-08-05,22.12,22.21,22.1,22.19,19808.0
2025-08-06,22.34,22.405,22.3,22.405,7321.0
2025-08-07,22.435,22.435,22.24,22.28,17253.0
2025-08-08,22.21,22.23,22.12,22.16,13527.0
2025-08-11,22.19,22.24,22.16,22.22,9429.0
2025-08-12,22.27,22.435,22.27,22.395,7178.0
2025-08-13,22.465,22.575,22.465,22.535,8852.0
2025-08-14,22.515,22.685,22.515,22.675,5441.0
2025-08-15,22.735,22.765,22.655,22.675,12818.0
2025-08-18,22.655,22.705,22.625,22.705,7988.0
2025-08-19,22.695,22.785,22.675,22.675,16201.0
2025-08-20,22.715,22.765,22.685,22.735,13869.0
2025-08-21,22.735,22.84,22.705,22.805,3631.0
2025-08-22,22.845,23.0,22.845,22.96,7096.0
2025-08-25,22.91,22.94,22.755,22.795,10337.0
2025-08-26,22.825,23.075,22.825,23.075,32475.0
2025-08-27,23.045,23.29,23.045,23.235,19288.0
2025-08-28,23.4,23.4,23.065,23.195,33282.0
2025-08-29,23.165,23.34,23.165,23.265,9563.0
2025-09-02,23.175,23.29,23.105,23.285,19860.0
2025-09-03,23.33,23.5,23.32,23.49,6222.0
2025-09-04,23.56,23.65,23.56,23.65,15353.0
2025-09-05,23.7,23.7,23.52,23.57,5286.0
2025-09-08,23.57,23.63,23.49,23.62,5888.0
2025-09-09,23.66,23.81,23.58,23.76,14430.0
2025-09-10,23.74,23.84,23.74,23.82,5987.0
2025-09-11,23.84,24.055,23.83,24.055,7894.0
2025-09-12,24.045,24.045,23.965,23.985,5352.0
2025-09-15,23.965,24.045,23.92,24.045,11966.0
2025-09-16,24.015,24.015,23.89,23.92,14798.0
2025-09-17,23.92,24.045,23.92,23.995,27946.0
2025-09-18,23.975,24.125,23.945,24.075,5064.0
2025-09-19,24.115,24.375,24.075,24.255,6476.0
2025-09-22,24.215,24.355,24.185,24.325,11510.0
2025-09-23,24.315,24.375,24.275,24.275,10445.0
2025-09-24,24.32,24.32,24.14,24.16,6796.0
2025-09-25,24.07,24.18,24.04,24.17,13650.0
2025-09-26,24.2,24.3,24.2,24.26,3736.0
2025-09-29,24.26,24.395,24.25,24.395,12361.0
2025-09-30,24.375,24.455,24.28,24.455,9127.0
2025-10-01,24.435,24.615,24.435,24.595,11959.0
2025-10-02,24.605,24.605,24.445,24.595,3965.0
2025-10-03,24.585,24.765,24.535,24.745,7016.0
2025-10-06,24.865,24.895,24.715,24.865,8077.0
2025-10-07,24.875,24.935,24.775,24.805,8477.0
2025-10-08,24.905,24.935,24.705,24.735,7384.0
2025-10-09,24.775,24.775,24.605,24.665,18498.0
2025-10-10,24.735,24.825,24.595,24.605,11142.0
2025-10-14,24.615,24.965,24.575,24.925,40559.0
2025-10-15,24.945,25.145,24.945,25.025,45065.0
2025-10-16,25.005,25.005,24.645,24.715,69305.0
2025-10-17,24.645,24.705,24.575,24.605,3502.0
2025-10-20,24.665,24.795,24.655,24.785,4896.0
2025-10-21,24.775,24.855,24.775,24.825,5154.0
2025-10-22,24.835,24.875,24.765,24.835,13876.0
2025-10-23,24.885,24.985,24.855,24.955,6892.0
2025-10-24,25.005,25.14,25.005,25.135,4564.0
2025-10-27,25.225,25.315,25.185,25.315,4089.0
2025-10-28,25.345,25.425,25.245,25.355,14055.0
2025-10-29,25.325,25.335,25.025,25.085,6655.0
2025-10-30,25.065,25.235,25.01,25.115,8683.0
2025-10-31,25.115,25.265,25.095,25.265,4615.0
2025-11-03,25.245,25.475,25.245,25.435,9356.0
2025-11-04,25.265,25.455,25.265,25.385,14747.0
2025-11-05,25.515,25.525,25.315,25.345,17173.0
2025-11-06,25.365,25.405,25.235,25.325,9646.0
2025-11-07,25.225,25.225,25.035,25.225,10145.0
2025-11-10,25.325,25.355,25.245,25.345,14070.0
2025-11-11,25.365,25.505,25.345,25.445,7299.0
2025-11-12,25.475,25.875,25.475,25.875,12288.0
2025-11-13,25.895,25.965,25.635,25.715,64329.0
2025-11-14,25.575,25.725,25.435,25.725,7049.0
2025-11-17,25.705,25.785,25.565,25.635,10238.0
2025-11-18,25.525,25.695,25.435,25.625,15159.0
2025-11-19,25.63,25.64,25.49,25.58,13772.0
2025-11-20,25.75,25.79,25.47,25.53,5788.0
2025-11-21,25.61,25.87,25.6,25.84,19794.0
2025-11-24,25.89,26.045,25.82,25.99,39298.0
2025-11-25,26.06,26.26,26.06,26.24,23665.0
2025-11-26,26.29,26.3,26.17,26.23,29474.0