Date,Open,High,Low,Close,Volume
2006-03-17,10.340244431900526,10.453253003571522,10.340244431900526,10.368497113683082,12600.0
2006-03-20,10.707521528211371,10.707521528211371,10.351545289264052,10.441951713628224,54900.0
2006-03-21,10.368497113683082,10.453253003571522,10.368497113683082,10.368497113683082,107600.0
2006-03-22,10.374146854206955,10.566260764672236,10.368496318283915,10.453252201670471,121700.0
2006-03-23,10.413698988458574,10.70752037485816,10.283739902149732,10.600162353341103,58900.0
2006-03-24,10.600164970049365,11.362970224773052,10.600164970049365,11.108701447288578,206000.0
2006-03-27,11.216054681242817,11.272558949512586,11.069144014833126,11.187802008243292,68100.0
2006-03-28,11.159551304214768,11.37426624751266,11.159551304214768,11.37426624751266,137000.0
2006-03-29,11.300808928195105,12.0071094862073,11.300808928195105,11.865849374604858,164000.0
2006-03-30,11.555077103233415,11.769791990177552,11.555077103233415,11.639832951297436,171600.0
2006-03-31,11.611585279171182,11.854552938489324,11.583333676904696,11.752845445962706,55600.0
2006-04-03,11.61158074262882,11.865849374604858,11.61158074262882,11.865849374604858,75500.0
2006-04-04,11.860203474488532,11.860203474488532,11.600285284902313,11.752845445962706,11900.0
2006-04-05,11.752843330338637,11.86585187452105,11.611583188975292,11.775445470266856,27400.0
2006-04-06,11.978859013929087,12.035362201664752,11.916704214144788,11.978859013929087,25200.0
2006-04-07,11.871504374043608,12.289634332345283,11.871504374043608,12.28963433234528,25400.0
2006-04-10,12.289632803868765,12.71341324538148,12.283982268654404,12.543901499868154,126200.0
2006-04-11,12.430896671890332,12.65126222256397,12.430896671890332,12.487400963217594,297200.0
2006-04-12,12.71340873108057,12.71340873108057,12.487392791407162,12.656904476729965,157600.0
2006-04-13,12.656908793701623,12.826421614570249,12.600404520078753,12.781218411217823,82500.0
2006-04-17,12.803818706009716,13.555322590246677,12.798168171213431,13.188046450322624,29600.0
2006-04-18,13.2784501684038,13.2784501684038,12.860320377534745,13.272799634749328,67400.0
2006-04-19,13.272799634749326,13.272799634749326,13.080685801413663,13.272799634749328,73200.0
2006-04-20,13.171099870295082,13.272807379967816,13.171099870295082,13.221953625131448,121000.0
2006-04-21,13.22194308582499,13.22194308582499,12.803813384254404,12.87726922834574,74500.0
2006-04-24,12.826422459324288,13.244552387304775,12.826422459324288,12.88292565893911,28100.0
2006-04-25,12.98463475461246,12.98463475461246,12.510000490363428,12.713415482964322,27900.0
2006-04-26,12.600404794425817,12.634308005975342,12.295283434585937,12.572153195863953,34400.0
2006-04-27,12.430895138898451,12.85467565499726,12.430895138898451,12.713415482964322,27600.0
2006-04-28,12.713413713953928,12.826422266947514,12.493048221118812,12.826422266947514,14700.0
2006-05-01,12.826427287275992,13.250207910277666,12.79252406147036,12.99593910538472,24900.0
2006-05-02,13.221953546775731,13.334962129682332,13.080693357007338,13.329311592764034,49200.0
2006-05-03,13.431011252785945,13.476214443986017,13.06373518956924,13.137189971120945,25000.0
2006-05-04,13.46491710417165,13.617478320852966,13.278453754137615,13.617478320852966,38700.0
2006-05-05,14.09776486118586,14.544146420997942,13.702235969129488,14.12601646302009,42500.0
2006-05-08,14.12601027501073,14.35202622386509,13.984750172260624,14.35202622386509,47900.0
2006-05-09,14.3520330946634,14.87187056475654,14.346382558520808,14.871870564756538,96200.0
2006-05-10,14.871867384723853,15.538615418765769,14.826664182978432,14.945323261140992,121200.0
2006-05-11,14.973578025961269,15.216545690894732,14.945326423041848,15.114838196017509,56500.0
2006-05-12,14.973573949369364,15.058329812782208,13.70223276498895,14.408533422978069,44200.0
2006-05-15,14.662801801318505,14.662801801318505,13.707883028815075,13.94520008832098,72700.0
2006-05-16,13.61183078859026,14.126017748414164,13.560977038477596,13.70223721596174,117400.0
2006-05-17,13.617480799521037,14.01300863457551,12.459146742213203,12.713415482964322,102200.0
2006-05-18,12.956380354271346,12.956380354271346,11.639835878249482,11.696340150410418,124900.0
2006-05-19,11.442072241384254,12.85467375266626,11.442072241384254,12.148372997025255,282400.0
2006-05-23,12.826421893838354,13.40841301495625,12.572153195863953,12.572153195863953,110500.0
2006-05-24,12.3339779146355,12.447394236152991,11.937021870942475,12.27726975387675,60000.0
2006-05-25,12.47007657775714,12.475747501870355,12.192207785918754,12.39068580340851,28900.0
2006-05-26,12.390686075394244,12.390686075394244,11.937021870942475,12.27726975387675,65300.0
2006-05-29,12.333980792904114,12.356664495148385,12.18653997317174,12.24891907272502,37100.0
2006-05-30,12.220562986224454,12.311295621134407,12.101476808512013,12.209222218074457,26000.0
2006-05-31,12.05043862273386,12.277270192249906,11.999401384390463,12.237574802786876,41900.0
2006-06-01,12.13549752834542,12.192205678055323,11.942690468302551,12.129826605212632,23600.0
2006-06-02,12.022088495570618,12.453068059209578,12.022088495570618,12.407701732425554,32100.0
2006-06-05,12.41903957044617,12.41903957044617,11.795251967572447,11.87464382499738,82700.0
2006-06-06,11.874645433552146,11.874645433552146,11.409640400919908,11.48336026249546,76200.0
2006-06-07,11.48336350636334,11.568425241938597,11.11476193112479,11.154457335618664,61000.0
2006-06-08,11.16012860269959,11.23384848734902,10.377558015646375,10.774514235933507,246800.0
2006-06-09,10.916278813338868,11.058048668057552,10.632739103901494,10.763167110654328,39300.0
2006-06-12,10.564690148233533,10.63841108572392,9.969257131854915,10.30383410878942,115100.0
2006-06-13,10.008952994001536,10.3775544539788,9.2150419075232,9.436202567185896,329300.0
2006-06-14,9.413518786211338,9.708400350398591,9.356810626695609,9.413518786211338,197900.0
2006-06-15,9.765108664341575,10.315176475166872,9.58364339621632,10.315176475166872,124800.0
2006-06-16,10.207432131427831,10.689449976180056,10.037308695218073,10.604388258075174,97700.0
2006-06-19,10.604390456727812,10.604390456727812,9.980602591928768,10.042980621275614,55900.0
2006-06-20,9.912552554364703,10.218776100974996,9.872857149793443,10.042980621275614,14300.0
2006-06-21,9.923892304583063,10.20743208471401,9.923892304583063,10.20743208471401,141300.0
2006-06-22,10.207430703137444,10.456945978733922,10.207430703137444,10.434262280216842,13200.0
2006-06-23,10.434265599439842,10.632743698128634,10.411582975325516,10.632743698128634,49400.0
2006-06-26,10.632740986272172,10.746157322773078,10.434262938204752,10.576032818021716,25200.0
2006-06-27,10.627070367941784,10.627070367941784,10.207431641368611,10.247127035803883,73500.0
2006-06-28,10.21877452385925,10.377556117638724,9.99194290301822,10.139382645351024,30700.0
2006-06-29,10.082672986579208,10.19608822734053,9.980598512761276,9.997610203985458,85500.0
2006-06-30,9.793457778430822,10.201754401993822,9.697054273776232,10.04864276255106,681400.0
2006-07-04,10.150724923921532,10.490972910309326,10.122371375730271,10.258470353961682,31300.0
2006-07-05,10.349202672335476,10.77451237119858,10.23578631999125,10.559022599686744,49400.0
2006-07-06,10.77450771398107,11.290549839015984,10.564687877323191,10.984327550638952,210600.0
2006-07-07,10.927623435844776,11.171467820932277,10.490971912856384,10.604388258075174,66600.0
2006-07-10,10.564694582691432,10.96732174156948,10.564694582691432,10.899271700062377,8100.0
2006-07-11,10.887931040140217,11.029700969925278,10.814210070945498,11.00134633499703,73700.0
2006-07-12,11.06372338212783,11.68184024697836,11.05805245620222,11.05805245620222,89000.0
2006-07-13,11.205491871263645,11.318907130607077,11.058051060660626,11.097746455511748,104800.0
2006-07-14,11.001343943747266,11.052381193905935,10.661095969895598,10.80286586886558,54100.0
2006-07-17,10.51932257581551,10.7745087418217,10.51932257581551,10.768837817952878,9400.0
2006-07-18,10.666766137044608,10.666766137044608,10.343530963439989,10.343530963439989,32200.0
2006-07-19,10.717802318593796,10.717802318593796,10.105356502720392,10.292492694192314,82100.0
2006-07-20,10.468286879927224,10.553349668833208,10.19041805925766,10.19041805925766,28100.0
2006-07-21,10.207435270622147,10.315180723554189,10.094018890523287,10.094018890523287,38700.0
2006-07-24,10.077003031138668,10.4059090997197,9.923891305691043,10.15639381546634,50500.0
2006-07-25,9.98626683435589,10.29248909438184,9.980595911553086,10.230111106786842,66100.0
2006-07-26,10.349200588606356,10.621398481485423,10.349200588606356,10.593044939917377,39000.0
2006-07-27,10.632744311776486,11.063725011008067,10.576036125789942,10.774514235933507,94200.0
2006-07-28,10.638407893623665,10.71779865022107,10.354868241069576,10.47395437596568,9100.0
2006-07-31,10.536335254321658,11.052377424024913,10.536335254321658,11.012682038912065,26800.0
2006-08-01,11.058054084247546,11.058054084247546,10.632744311776486,10.774514235933507,15900.0
2006-08-02,10.536340720084963,10.774514235933507,10.536340720084963,10.774514235933507,43100.0
2006-08-03,10.91061100510556,10.91061100510556,10.57036304029227,10.757499258696807,22600.0
2006-08-04,10.87658463462032,11.33591871205212,10.87658463462032,11.103416211029955,155600.0
2006-08-08,11.058050632876505,11.058050632876505,10.315176765008196,10.547679281528948,169600.0
2006-08-09,10.700791529327416,10.75749861874078,10.26414001848676,10.428592524698631,2140700.0
2006-08-10,10.264141061260236,10.490972686813585,10.252799209577942,10.264141061260236,120000.0
2006-08-11,10.292495685944028,10.366216647975236,10.264142135389632,10.366216647975236,50700.0
2006-08-14,10.258466731496965,10.377552889790854,10.065659643348445,10.065659643348445,352200.0
2006-08-15,10.099686665411092,10.20743208471401,9.95791677534562,10.20743208471401,159100.0
2006-08-16,10.207432372049524,10.3208487199419,10.06566247799328,10.252798694882785,56100.0
2006-08-17,10.252799209577942,10.366215563163871,10.20743288446727,10.264141061260236,20000.0
2006-08-18,10.20743288446727,10.264141061260236,10.088346686658706,10.264141061260236,80300.0
2006-08-21,10.258469322774433,10.264140248166347,10.150723903564916,10.235785621206778,52000.0
2006-08-22,10.230115786301331,10.264140257063886,10.094015740014262,10.20743208471401,67200.0
2006-08-23,10.298565608461862,10.30995808785056,10.1333790031123,10.196035466856866,13100.0
2006-08-24,10.16755662528205,10.241605577667828,10.16755662528205,10.178949106094253,17200.0
2006-08-25,10.253000340362403,10.463756936506538,10.207431493418673,10.309961670653818,33200.0
2006-08-28,10.252997682437435,10.423880542566032,10.247301442240248,10.372615467238106,22900.0
2006-08-29,10.338438199875666,10.338438199875666,10.167555354831755,10.196035466856866,119900.0
2006-08-30,10.196040062652598,10.196040062652598,10.08211847675616,10.190343820390709,31300.0
2006-08-31,10.161862646474944,10.33274555090218,10.144773921453416,10.309961670653818,37800.0
2006-09-01,10.30996306719662,10.395404530983768,10.15616778051146,10.173256507847752,22900.0
2006-09-05,10.13907363843962,10.537801705103236,10.13907363843962,10.537801705103236,60600.0
2006-09-06,10.401100675370865,10.532110991039174,10.37261946341222,10.412493160154318,18300.0
2006-09-07,10.36692462854097,10.526415074660344,10.344139658268384,10.452366094168802,32500.0
2006-09-08,10.509322131366208,10.509322131366208,10.13907415636002,10.196035466856866,48700.0
2006-09-11,10.247304774678074,10.247304774678074,9.88275397507971,9.939715309128724,33200.0
2006-09-12,9.871358939086646,9.968192856002831,9.83718258207117,9.888447660817786,67000.0
2006-09-13,9.768831415355342,9.905537966721322,9.535290920965895,9.791616383806549,228900.0
2006-09-14,9.825795303725148,9.93402175910188,9.797315172206345,9.93402175910188,33300.0
2006-09-15,9.854271589081968,10.252999793404246,9.797311348276171,9.80870274456916,1762800.0
2006-09-18,9.740352407177802,9.962500442792846,9.740352407177802,9.945411714496608,134600.0
2006-09-19,9.911234234069658,10.241608672323746,9.82579277505426,9.911234234069658,23400.0
2006-09-20,9.973892049791852,10.218825034894085,9.882754346467364,10.133383573833266,52200.0
2006-09-21,10.110594145240356,10.110594145240356,9.968191410800353,10.110594145240356,20300.0
2006-09-22,10.025152621812955,10.20742794624556,9.962495071621758,10.196035466856866,95000.0
2006-09-25,9.939717667651005,10.11060062389852,9.683392146832384,9.740353494397336,64100.0
2006-09-26,9.689085931837267,10.019460360151808,9.689085931837267,9.962499027039565,51800.0
2006-09-27,9.911235044702993,9.968196384187792,9.797313452180587,9.968196384187792,106400.0
2006-09-28,10.076423459424957,10.076423459424957,9.797314073345396,9.92832440195365,190400.0
2006-09-29,9.96819779820981,9.96819779820981,9.683392146832384,9.740353494397336,85100.0
2006-10-02,9.68339039249886,9.71187051789794,9.649214024730536,9.68339039249886,178900.0
2006-10-03,9.580855402689169,9.592247881719969,9.204912286245586,9.353011254306177,124800.0
2006-10-04,9.341623460564024,9.341623460564024,8.999857066576697,9.108082955533458,132900.0
2006-10-05,9.113777088976416,9.392886381952692,9.02833564605664,9.341621298911448,713700.0
2006-10-06,9.364406179994452,9.364406179994452,9.06251192548134,9.187825968221391,70800.0
2006-10-10,9.540984994603214,9.540984994603214,9.182130514633856,9.182130514633856,141100.0
2006-10-11,9.227697453285089,9.267570044349272,9.1821286225765,9.210608734351885,119200.0
2006-10-12,9.278964941810491,9.284660096492471,9.170738533255443,9.256179977294943,61700.0
2006-10-13,9.142257781862977,9.290356799231931,9.085296997414252,9.23909171297164,176700.0
2006-10-16,9.250481617596217,9.478325778335698,9.250481617596217,9.398580593688544,206700.0
2006-10-17,9.455543947102411,9.455543947102411,9.256179855991672,9.341621298911448,83500.0
2006-10-18,9.392886381952692,9.392886381952692,9.256179855991672,9.341621298911448,44100.0
2006-10-19,9.335925501704631,9.683388617403908,9.296052898876242,9.62642729060038,230300.0
2006-10-20,9.558073590145106,10.110595904808129,9.55237734940258,9.83718286784788,122700.0
2006-10-23,9.922628607065684,9.922628607065684,9.558077733103737,9.728960683661573,55300.0
2006-10-24,9.888448083413312,10.110596043177893,9.683387759663333,10.082115925522327,166200.0
2006-10-25,10.11059890171315,10.15616775471369,9.842882026140876,10.139079027420804,121900.0
2006-10-26,10.17894990819274,10.509324272652634,10.17894990819274,10.50362803179767,231300.0
2006-10-27,10.406798985538256,10.560594301331792,10.401102742014713,10.509329196067284,354400.0
2006-10-30,10.503630562267976,10.50932680449524,10.389707890616863,10.463757953124222,174800.0
2006-10-31,10.423881091799744,10.560588690841811,10.36692085972013,10.480842410326142,118300.0
2006-11-01,10.253003770246512,10.253003770246512,9.694784936836015,9.717568824706152,259700.0
2006-11-02,9.68339039249886,9.888450772003097,9.575163960377497,9.68339039249886,575100.0
2006-11-03,9.683387955830016,9.882752042798243,9.626426632918111,9.877055801862364,113100.0
2006-11-06,9.968193282006371,10.082115925522327,9.962497041185893,10.082115925522327,42500.0
2006-11-07,10.076421645191118,10.509326253752969,10.042244193618588,10.264393283051795,59300.0
2006-11-08,10.35552691895871,10.35552691895871,10.196035466856866,10.196035466856866,14500.0
2006-11-09,10.224524156576653,10.230219313997065,9.791619400647626,9.797315644515468,169500.0
2006-11-10,9.740347960200593,9.740347960200593,9.335923600074793,9.535287660055303,168600.0
2006-11-13,9.50111392461487,9.529594046842966,9.307446051412157,9.375798779338398,50600.0
2006-11-14,9.34162142133444,9.381494022789742,9.216307375839635,9.256179977294943,78300.0
2006-11-15,9.210611134710753,9.284660096492471,9.170738533255443,9.256179977294943,137300.0
2006-11-16,9.25617695585552,9.284657065756456,9.204911888876596,9.250480716586024,111500.0
2006-11-17,9.2504859209412,9.381496238506836,9.11377936090134,9.11377936090134,89400.0
2006-11-20,9.227699313091165,9.227699313091165,9.085296009396872,9.119472910928186,164300.0
2006-11-21,9.113777921803456,9.597947591188664,9.113777921803456,9.46124105273525,202300.0
2006-11-22,9.627227931335188,9.7188067082652,9.39828098901015,9.455517997517696,70100.0
2006-11-23,9.61578109349471,9.936307930528365,9.552821361549531,9.884794727851714,33200.0
2006-11-24,9.987820742684644,10.016438702294844,9.798939370823865,9.924859921495992,85400.0
2006-11-27,9.959200521284028,9.970648140465226,9.730253596185385,9.74170121536658,103400.0
2006-11-28,9.816111805868896,9.816111805868896,9.610060050927377,9.673019793854174,87900.0
2006-11-29,9.667294490903735,9.667294490903735,9.512755971466072,9.558545364578205,76400.0
2006-11-30,9.587163325883818,9.67301830150591,9.558545364578205,9.558545364578205,129800.0
2006-12-01,9.610056403264393,9.69018755023174,9.31814867854833,9.472687163170365,241700.0
2006-12-04,9.472686522981832,9.861896796299414,9.472686522981832,9.861896796299414,214200.0
2006-12-05,9.844727595363754,9.844727595363754,9.758871543290278,9.81610854743758,325900.0
2006-12-06,9.844731555598631,10.274007621830457,9.798942152202128,10.182428815037442,403700.0
2006-12-07,10.182424458378224,10.52584429106344,10.182424458378224,10.520120481624682,789700.0
2006-12-08,10.543012411581612,10.874985612940016,10.53156479629571,10.760511643490352,807200.0
2006-12-11,10.817748628215185,10.84636766642994,10.731893696980276,10.760511643490352,173600.0
2006-12-12,10.789134507201863,10.789134507201863,10.417095612133885,10.560187578829654,643400.0
2006-12-13,10.365579792726871,10.646039845447136,10.365579792726871,10.588802854917434,49000.0
2006-12-14,10.57735618151916,11.32143494133575,10.57735618151916,11.19551333260262,369700.0
2006-12-15,11.161175001297282,11.3042669884934,11.161175001297282,11.161175001297282,153800.0
2006-12-18,11.161173810769707,11.247028775588454,10.937950683899947,10.949397211958702,148800.0
2006-12-19,11.02952754115768,11.02952754115768,10.760513981999496,10.87498797632701,84500.0
2006-12-20,10.87498757700082,10.87498757700082,10.789132630260209,10.789132630260209,113900.0
2006-12-21,10.817749725331446,10.874986715861148,10.10801388119561,10.588802854917434,342000.0
2006-12-22,10.73762187431506,10.874990038534031,10.617424048307756,10.674661056325276,369900.0
2006-12-27,10.594527258820596,10.663210777954152,10.474329462779597,10.60597487591114,81600.0
2006-12-28,10.53156965767304,10.646043679963965,10.502951697952902,10.6403198696789,45100.0
2006-12-29,10.646040069555418,10.674658019570304,10.497224327727412,10.646040069555418,44500.0
2007-01-02,10.583081501107312,10.583081501107312,10.445713347000677,10.451437156551584,52600.0
2007-01-03,10.388478014606612,10.445715027619544,10.090846420303542,10.18814901491396,95000.0
2007-01-04,10.216768451485695,10.24538641321576,10.016439444259452,10.045057405989516,305700.0
2007-01-05,10.033610118828015,10.102293658476974,9.821833506215826,9.821833506215826,117800.0
2007-01-08,9.850453563128918,10.062230220832266,9.844730843360685,9.930585832054586,108300.0
2007-01-09,9.879069361170115,9.94775289278283,9.73597739665439,9.81610854743758,123800.0
2007-01-10,9.787496159144666,9.867627355513031,9.644404113226486,9.684469711410667,123600.0
2007-01-11,9.730253024508514,9.730253024508514,9.558543113699184,9.701635069941954,91700.0
2007-01-12,9.810385864240535,9.816109674482954,9.615780682818984,9.66729388329558,140800.0
2007-01-15,9.861897541497765,10.016437119058152,9.695911436925693,9.730253201370775,210600.0
2007-01-16,9.735978546628724,9.833281137660604,9.64439976585815,9.695912966504745,91500.0
2007-01-17,9.724529392012428,9.810384348977635,9.695911436925693,9.730253201370775,62100.0
2007-01-18,9.73025548848474,9.73025548848474,9.58716349600702,9.58716349600702,127600.0
2007-01-19,9.564266551018928,9.64439879490472,9.558543833038934,9.592885599444234,336000.0
2007-01-22,9.690191228309889,9.730256817001145,9.644401828133397,9.673019793854174,102200.0
2007-01-23,9.673014661165032,9.770317221372636,9.673014661165032,9.713080228596723,249800.0
2007-01-24,9.7130829405623,10.125188530247978,9.690188792082616,10.01643832278035,724000.0
2007-01-25,10.10229268096097,10.130911729466456,9.896240990246836,9.947753094146565,153300.0
2007-01-26,10.085124080798977,10.125189663903171,9.97065005046819,10.045057405989516,109000.0
2007-01-29,10.073675157148068,10.096569305231425,9.901964133849878,9.987820191351531,216200.0
2007-01-30,10.04505419329256,10.153804378154843,9.982094479281692,10.062225619861842,884400.0
2007-01-31,10.102294616294085,10.102294616294085,9.999268205347338,9.999268205347338,293900.0
2007-02-01,10.09084461311808,10.502950159642378,10.045055229249272,10.371305817482682,606500.0
2007-02-02,10.43998988489137,10.468608933598343,10.23393710102148,10.256832339987056,133200.0
2007-02-05,10.417095172287194,10.417095172287194,10.159529206428134,10.26827940220252,46300.0
2007-02-06,10.38847613964835,10.537291909940954,10.331239136965804,10.520120481624682,155200.0
2007-02-07,10.560191705293184,10.69755991599403,10.445717650523063,10.668940856448756,143700.0
2007-02-08,10.714725734959057,10.920778509842608,10.674660160221707,10.880712935105258,455200.0
2007-02-09,10.93222706115314,10.93222706115314,10.560188146100035,10.600253724254276,316900.0
2007-02-12,10.703276944209437,10.920776200375924,10.531565970883973,10.869263017548764,497300.0
2007-02-13,10.874987685445795,11.275645563170492,10.874987685445795,11.19551333260262,402800.0
2007-02-14,11.332885142535153,11.533214146367412,11.30426718128993,11.447359170926513,700100.0
2007-02-15,11.447354615707898,12.019722346493293,11.435906999083034,11.933867405216445,592900.0
2007-02-16,11.7965050599237,12.36314925999486,11.7965050599237,12.242951409958668,434500.0
2007-02-19,12.248672001242516,12.449000970838396,12.076962079706076,12.134199084119908,428300.0
2007-02-20,12.025448312396556,12.300184610457231,11.996829265699608,12.168540270766284,211800.0
2007-02-21,12.358315535202232,12.358315535202232,12.076529967582372,12.306558890449152,258900.0
2007-02-22,12.364062875448273,12.65159922138893,12.364062875448273,12.594091732827977,609100.0
2007-02-23,12.513579882385368,12.594089695226527,12.346808302227034,12.507829024773294,221900.0
2007-02-26,12.450324097935209,12.456074956726257,12.220295230614123,12.220295230614123,107500.0
2007-02-27,11.788990270213882,11.93275844424088,11.357685748132884,11.461199008930585,390200.0
2007-02-28,11.512961327527863,11.78899609479256,11.47845615897128,11.696984505704329,359100.0
2007-03-01,11.673979889270788,11.673979889270788,11.438200078769368,11.58771917025934,146800.0
2007-03-02,11.507205215491542,11.587715044991835,11.443946865533215,11.507205215491542,124000.0
2007-03-05,11.495705422207347,11.495705422207347,10.91488174834404,11.006893310850668,289100.0
2007-03-06,11.156413605637972,11.662478352150613,11.156413605637972,11.524460993155651,349300.0
2007-03-07,11.524458273383072,11.78899120814417,11.443947343654912,11.78899120814417,311000.0
2007-03-08,11.731483628904734,11.8752518133199,11.6049680214905,11.760237923906288,123600.0
2007-03-09,11.731483167424068,11.760237461294516,11.501454300781276,11.65672419708922,53900.0
2007-03-12,11.78898738658162,11.96150871446898,11.501451108860117,11.938506382620464,110200.0
2007-03-13,11.990268141347736,12.070777982633,11.63372252147926,11.63372252147926,723000.0
2007-03-14,11.650977018027932,11.829249308871578,11.558965442310916,11.69123194529606,267000.0
2007-03-15,11.731482829219448,12.036271754274544,11.702729633042074,11.904005296876043,99500.0
2007-03-16,11.961517082009,12.019024597154784,11.788995633436269,11.829250564978931,42100.0
2007-03-19,11.932757317837217,12.053522046125416,11.892502408407813,11.973012227266612,375600.0
2007-03-20,11.96151278325644,12.093780349616544,11.788991396684793,12.047774573406487,235900.0
2007-03-21,12.088027893560657,12.352560797605578,11.996016353295976,12.335309319346,141100.0
2007-03-22,12.27779739342732,12.456069551127827,12.180035030134071,12.358307187834578,142600.0
2007-03-23,12.277805671055685,12.306558875053906,12.168541521506496,12.249051370193046,99400.0
2007-03-26,12.306556259545186,12.651600118513858,12.306556259545186,12.622846920626552,403000.0
2007-03-27,12.65159796928734,12.65159796928734,12.226044351034991,12.364061651803535,126800.0
2007-03-28,12.364068274888009,12.565344024317245,12.266305830700356,12.542340580101516,194300.0
2007-03-29,12.507828089212287,13.019642312900864,12.507828089212287,12.864373556444413,169900.0
2007-03-30,12.795369924483396,12.939138125882089,12.565341021618355,12.720610942376386,106900.0
2007-04-02,12.875876168711326,13.163412491170188,12.69760395590876,13.100155246096774,130800.0
2007-04-03,13.226673682325355,13.249677119572072,12.996644794179506,13.16341532676115,104900.0
2007-04-04,13.002395279188454,13.28993165530946,13.002395279188454,13.232424160712414,94700.0
2007-04-05,13.450951016241632,14.330812701915416,13.439450395076694,13.715485046590905,436300.0
2007-04-09,13.663732790163044,14.0892866218103,13.663732790163044,13.934016669261228,117300.0
2007-04-10,14.031771747561846,14.031771747561846,13.594716423525451,13.68672795523164,197700.0
2007-04-11,13.715486254491177,13.732737736189996,13.502708839669886,13.502708839669888,312800.0
2007-04-12,13.680988394294484,13.680988394294484,13.226680158023786,13.341695206839477,41300.0
2007-04-13,13.232422145479442,13.399192647861897,13.008144157258045,13.26692619823718,130100.0
2007-04-16,13.370438222386811,13.514206375315702,13.312930741842464,13.36468736464598,74500.0
2007-04-17,13.347444433850642,13.376198743327413,13.16917210255368,13.215177900851756,52100.0
2007-04-18,13.169167159484507,13.479707004083451,13.169167159484507,13.399196064633164,216600.0
2007-04-19,13.38194673929996,13.813251417299073,13.38194673929996,13.68098491262683,235100.0
2007-04-20,13.709736996158483,13.726989576736567,13.226675708616384,13.542965341163615,55300.0
2007-04-23,13.468206796877022,13.772995815962204,13.468206796877022,13.70398658823679,75400.0
2007-04-24,13.663729942328004,13.772994082111367,13.289932839438336,13.462454241736852,64400.0
2007-04-25,13.35893990784783,13.473954898217244,13.140412742383027,13.376192485462516,164600.0
2007-04-26,13.284181226605844,13.341688723066282,13.123160455889458,13.278430367273373,58700.0
2007-04-27,13.169169479521695,13.439454450444275,13.157667758021896,13.324439429175364,141100.0
2007-04-30,13.456702499803017,13.456702499803017,13.19792041332203,13.312934308358829,63100.0
2007-05-01,13.146165259779112,13.289933467442964,13.082906897410416,13.146165259779112,61600.0
2007-05-02,13.025399420361628,13.761493039906538,13.025399420361628,13.617724831962452,111200.0
2007-05-03,13.58322097947982,13.90526146313854,13.370443545807918,13.433701909279316,127400.0
2007-05-04,13.4854569898949,13.888007273601689,13.4854569898949,13.749989939456707,57100.0
2007-05-07,13.801745247518678,14.204296589316971,13.71548455909452,14.204296589316971,242000.0
2007-05-08,13.957016444970968,14.664355691551314,13.957016444970968,14.578094995091512,117100.0
2007-05-09,14.664361626658836,14.670112488332272,14.112292068385564,14.192801938084235,86600.0
2007-05-10,14.198552307044029,14.233056379022578,13.853508296664485,13.945519886517072,118900.0
2007-05-11,13.945515775080825,14.238803042592846,13.945515775080825,14.043278197584836,53400.0
2007-05-14,14.233053545903395,14.376821763538784,13.893760464534724,13.974270315413918,198800.0
2007-05-15,13.433700310002008,14.90588629975732,13.433700310002008,14.578094995091512,235300.0
2007-05-16,14.57809381535357,14.57809381535357,14.112285214674973,14.141038412213288,110500.0
2007-05-17,14.141042334395786,14.141042334395786,13.11166134342351,13.226676359205872,553900.0
2007-05-18,13.284181588866902,13.89950929498587,13.123160813759464,13.652227821267564,248700.0
2007-05-22,13.623476841990207,13.623476841990207,13.243928828725732,13.318687820547442,268300.0
2007-05-23,13.312933974875454,13.39919466820832,13.019646740052323,13.054151894876853,149700.0
2007-05-24,12.944893139056546,12.967895488291411,12.49058495037261,12.628602336375852,254400.0
2007-05-25,12.65159922138893,12.79536739435926,12.51358190696111,12.594091732827977,398300.0
2007-05-28,12.381319237388972,12.65160309035722,12.381319237388972,12.53083831462602,104500.0
2007-05-29,12.479084508249535,12.53084116587223,12.22030122013607,12.300811088942616,122100.0
2007-05-30,12.219916765302788,12.57813703889618,12.150584520101596,12.57813703889618,134600.0
2007-05-31,12.624362174289663,13.213691921289133,12.624362174289663,12.855471554872851,562000.0
2007-06-01,12.890137299862756,12.901693044049455,12.687916184661193,12.768805291951672,54800.0
2007-06-04,12.780359472764289,12.947913334909504,12.595470894443093,12.624360251375911,168300.0
2007-06-05,12.635916343475936,12.768804082991812,12.410583761235628,12.520361116582636,68600.0
2007-06-06,12.589695185709116,12.612805571186051,12.26036310102763,12.271918844774287,52800.0
2007-06-07,12.266141906751349,12.289253396004195,11.838589273721814,12.040810396618388,143400.0
2007-06-08,12.017699852194928,12.24881035482743,11.988811590374144,12.081255350620523,104100.0
2007-06-11,12.0754724291866,12.306581733177447,12.0754724291866,12.306581733177447,59100.0
2007-06-12,12.046584224086285,12.318137519529843,11.844363169088863,11.942584761400976,154500.0
2007-06-13,11.90214872684522,12.0697026716056,11.682593913965896,11.98881463634313,261500.0
2007-06-14,12.01769743922208,12.323918022314071,11.844365699066662,12.27769615147154,199400.0
2007-06-15,12.295029210490934,12.491472428195475,12.144807861539444,12.364361462612372,343700.0
2007-06-18,12.601252171390172,12.601252171390172,12.25458750862221,12.318143009034369,19900.0
2007-06-19,12.28347423627799,12.422139851212352,12.092808877991198,12.375917979567566,347400.0
2007-06-20,12.335474722088794,12.416362726831643,12.196809098808302,12.196809098808302,148800.0
2007-06-21,12.208361076806533,12.381693894594942,12.075473354580067,12.266138682736,272000.0
2007-06-22,12.081253685531394,12.370140671989851,12.081253685531394,12.289252668426732,34100.0
2007-06-25,12.381695636371324,12.4221396356065,12.139030538943937,12.27769615147154,262200.0
2007-06-26,12.387469367002666,12.387469367002666,11.861695348672397,12.058138509588757,259300.0
2007-06-27,11.95992010134491,12.069696348255638,11.792365142350242,11.95414223013652,174400.0
2007-06-28,12.006144268679144,12.231475778885738,11.959922392174803,11.959922392174803,249200.0
2007-06-29,11.855920635012875,12.133251841184626,11.855920635012875,12.0350302345801,313400.0
2007-07-03,12.133253401516452,12.323918768031056,11.71725653876179,12.17947527515586,67400.0
2007-07-04,12.260359635225536,12.260359635225536,12.139027666233313,12.208359905081425,15400.0
2007-07-05,12.208360141229326,12.38747081608631,12.208360141229326,12.306581733177447,24800.0
2007-07-06,12.335478896360971,12.635921732812118,12.248812990235354,12.47414456656532,127000.0
2007-07-09,12.479921693433097,12.60125373434175,12.341256031530326,12.381700045166545,72000.0
2007-07-10,12.55502692081358,12.55502692081358,11.988808748040633,12.000364490835905,62600.0
2007-07-11,12.058139470534709,12.543468439810946,11.907918153037947,12.543468439810946,51300.0
2007-07-12,12.566583794709365,12.734138774273358,12.410584558980766,12.682139029030491,224800.0
2007-07-13,12.543471959993369,12.994136038957386,12.53769519025189,12.82658216604556,197500.0
2007-07-16,12.826582702030157,12.884359217990111,12.63591733411965,12.711027466077434,62900.0
2007-07-17,12.595472230124717,12.803471214033047,12.595472230124717,12.711027466077434,37700.0
2007-07-18,12.739913012376409,12.774580236993172,12.5261373039872,12.57813703889618,166300.0
2007-07-19,12.566581699624702,12.711025167436476,12.39902674799526,12.664803301817358,98800.0
2007-07-20,12.630132112687038,12.826575238287194,12.59546490086412,12.728353675487115,194200.0
2007-07-23,12.826581696438458,12.855469952153626,12.422139504328223,12.520361116582636,74800.0
2007-07-24,12.422140598887047,12.739915847819454,12.087031733788423,12.196809098808302,209700.0
2007-07-25,12.318137473881013,12.375915075382746,11.844363125195756,12.306581733177447,60500.0
2007-07-26,12.497254295498433,12.497254295498433,11.584371188723368,11.699926458752302,191300.0
2007-07-27,11.64214542011226,11.977254282805749,11.59592354601717,11.74614491233031,74400.0
2007-07-30,11.844364070084849,12.006141146792318,11.78658646397388,11.873252322132242,139900.0
2007-07-31,12.10436077510134,12.10436077510134,11.775028804513004,11.792362414127968,104900.0
2007-08-01,11.763475731331113,11.76925360197123,11.214590142697954,11.382145085212802,195000.0
2007-08-02,11.642147322414806,12.3932542767098,11.642147322414806,12.006145604654536,546800.0
2007-08-03,11.78659344617012,12.202591574987013,11.78659344617012,11.98881463634313,90300.0
2007-08-07,11.90214872684522,11.98881463634313,11.734593680068008,11.98881463634313,145100.0
2007-08-08,11.988807555479998,12.739913130197571,11.988807555479998,12.416360078228667,351600.0
2007-08-09,12.133248081882074,12.682133554964055,11.867472700484678,12.144803820729592,286400.0
2007-08-10,11.988813531807914,12.011925026620393,11.54392717481826,11.699926458752302,399600.0
2007-08-13,11.688368062576831,12.13325431874822,11.688368062576831,11.7577014292855,159700.0
2007-08-14,11.78658727504839,11.78658727504839,11.214591249422837,11.330146469596508,95100.0
2007-08-15,11.17992400184173,11.203034382346702,10.839037348768365,10.91992533355996,210000.0
2007-08-16,10.775481699085784,10.775481699085784,9.388824728777283,10.457706533687464,495000.0
2007-08-17,10.319041951202845,11.387922758130264,10.319041951202845,10.68881688540406,239000.0
2007-08-20,10.879481586611998,10.891037328133256,10.440373326949643,10.544372796608643,117500.0
2007-08-21,10.769708537624789,10.769708537624789,10.457711106341565,10.659932255478497,85500.0
2007-08-22,10.755912367888632,10.755912367888632,10.616300873112277,10.6686553223451,101000.0
2007-08-23,10.558130094800436,10.947879302388053,10.558130094800436,10.6453871482384,278300.0
2007-08-24,10.627940177058267,10.843174244662013,10.61630560325968,10.67447736271859,131500.0
2007-08-27,10.668653271334993,10.819899305649589,10.499955387453332,10.633750681734185,94800.0
2007-08-28,10.482503319343996,10.534857751878851,9.889153823637768,10.203280418846893,175900.0
2007-08-29,10.20328466232218,10.20328466232218,9.953146960521378,10.005501414830086,193200.0
2007-08-30,9.894978679554738,9.894978679554738,9.615755565344545,9.83098963313964,211300.0
2007-08-31,9.830985527847364,10.203283967527977,9.830985527847364,10.092757781565483,435600.0
2007-09-04,10.226556257279196,10.819906206598864,10.110212738361373,10.67447736271859,438600.0
2007-09-05,10.7151916539083,10.7151916539083,10.354527821636124,10.383614240910829,210600.0
2007-09-06,10.44760283211206,10.761729523760067,10.44760283211206,10.604666177936064,447500.0
2007-09-07,10.70355697074577,10.715191538330156,10.558128204541251,10.65120252614947,134600.0
2007-09-10,10.633751493050244,10.866437290697572,10.534859890358454,10.587214333520777,332200.0
2007-09-11,10.581398153279428,10.802449406711496,10.517409136178832,10.598848896464302,220400.0
2007-09-12,10.686105507171485,10.686105507171485,10.383613427608138,10.44178515206776,232700.0
2007-09-13,10.35452715708125,10.575579491248028,10.33125913268828,10.470870607646225,342300.0
2007-09-14,10.354530411769725,10.616302703055824,10.180016290601474,10.296359777736123,722500.0
2007-09-17,10.296359536267754,10.366164739284503,10.092758993323782,10.18001605186157,110300.0
2007-09-18,10.267270123924206,10.5872140582112,10.214915682123308,10.470870607646225,334000.0
2007-09-19,10.61629992830914,10.808265855234216,10.529042890531096,10.662837089092994,547800.0
2007-09-20,10.76172952938054,10.790814841051944,10.529043707408746,10.593031614992537,124600.0
2007-09-21,10.7035576425322,10.7035576425322,10.488323676379526,10.58139800382936,146800.0
2007-09-24,10.62211734780173,10.715191670558507,10.470871295938602,10.715191670558507,64200.0
2007-09-25,10.62,10.82,10.62,10.785,87347.0
2007-09-26,10.675,11.05,10.6,10.755,130850.0
2007-09-27,10.965,11.44,10.965,11.23,420849.0
2007-09-28,11.165,11.285,10.91,11.04,130480.0
2007-10-01,11.055,11.495,11.055,11.235,1168858.0
2007-10-02,11.235,11.375,11.145,11.24,266199.0
2007-10-03,11.37,11.635,11.17,11.345,307221.0
2007-10-04,11.46,11.515,11.35,11.5,94615.0
2007-10-05,11.52,11.635,11.515,11.525,84015.0
2007-10-09,11.91,11.975,11.635,11.905,215459.0
2007-10-10,11.925,11.925,11.65,11.725,115738.0
2007-10-11,11.81,11.815,11.665,11.775,148596.0
2007-10-12,11.77,11.925,11.67,11.87,73856.0
2007-10-15,11.87,11.905,11.49,11.555,107702.0
2007-10-16,11.46,11.555,11.345,11.345,49485.0
2007-10-17,11.405,11.46,11.055,11.175,72452.0
2007-10-18,11.335,11.335,10.88,11.085,212445.0
2007-10-19,11.055,11.055,10.8,10.82,105455.0
2007-10-22,10.53,10.99,10.52,10.7,107975.0
2007-10-23,10.71,10.815,10.62,10.655,67768.0
2007-10-24,10.62,10.675,10.53,10.635,37981.0
2007-10-25,10.625,10.8,10.525,10.565,59237.0
2007-10-26,10.515,10.62,10.515,10.62,45808.0
2007-10-29,10.62,10.62,10.41,10.5,364793.0
2007-10-30,10.5,10.57,10.385,10.5,510882.0
2007-10-31,10.505,11.05,10.485,10.94,378671.0
2007-11-01,10.8,10.85,10.575,10.705,90412.0
2007-11-02,10.62,10.62,9.89,10.11,595973.0
2007-11-05,10.125,10.15,9.66,9.845,254747.0
2007-11-06,9.865,10.035,9.625,9.83,166885.0
2007-11-07,9.83,9.86,9.64,9.645,257778.0
2007-11-08,9.64,9.755,9.32,9.555,93725.0
2007-11-09,9.59,9.595,9.29,9.425,345673.0
2007-11-12,9.49,9.785,9.395,9.455,98797.0
2007-11-13,9.59,9.71,9.49,9.6,95921.0
2007-11-14,9.6,9.71,9.445,9.565,85593.0
2007-11-15,9.54,9.885,9.425,9.495,168110.0
2007-11-16,9.485,9.6,9.395,9.425,167026.0
2007-11-19,9.455,9.455,9.31,9.32,91817.0
2007-11-20,9.31,9.31,8.71,9.065,246087.0
2007-11-21,9.02,9.125,8.72,8.725,150585.0
2007-11-22,8.725,8.855,8.5,8.835,138682.0
2007-11-23,8.87,9.26,8.775,8.94,104137.0
2007-11-26,8.975,9.045,8.45,8.725,142879.0
2007-11-27,8.735,8.845,8.58,8.71,74589.0
2007-11-28,8.8,9.15,8.74,9.095,129326.0
2007-11-29,9.23,9.38,9.045,9.3,146035.0
2007-11-30,9.345,9.74,9.245,9.31,249427.0
2007-12-03,9.31,9.4,8.83,8.975,770256.0
2007-12-04,8.89,9.015,8.665,8.89,156624.0
2007-12-05,8.81,8.975,8.8,8.89,280053.0
2007-12-06,8.89,8.96,8.8,8.96,148672.0
2007-12-07,8.97,8.975,8.8,8.81,269865.0
2007-12-10,8.945,8.945,8.52,8.8,103739.0
2007-12-11,8.8,8.8,8.45,8.595,228440.0
2007-12-12,8.7,8.865,8.49,8.56,212526.0
2007-12-13,8.585,8.585,8.095,8.22,556153.0
2007-12-14,8.265,8.505,8.085,8.3,133770.0
2007-12-17,8.3,8.43,7.855,7.985,276233.0
2007-12-18,8.08,8.29,7.805,7.985,381219.0
2007-12-19,8.04,8.19,7.915,8.0,121563.0
2007-12-20,8.04,8.21,7.96,8.185,182120.0
2007-12-21,8.195,8.42,7.99,8.39,363370.0
2007-12-24,8.65,8.905,8.53,8.785,92406.0
2007-12-27,8.77,8.875,8.685,8.74,54077.0
2007-12-28,8.92,9.115,8.8,9.075,107491.0
2007-12-31,9.075,9.195,8.92,8.975,187689.0
2008-01-02,8.96,9.23,8.835,9.14,122837.0
2008-01-03,9.15,9.58,9.035,9.405,106998.0
2008-01-04,9.405,9.405,8.89,9.01,76106.0
2008-01-07,9.15,9.26,8.81,8.81,135291.0
2008-01-08,8.86,8.97,8.425,8.425,158225.0
2008-01-09,8.45,8.685,8.29,8.32,381917.0
2008-01-10,8.28,8.585,7.66,8.48,323868.0
2008-01-11,8.32,8.435,8.115,8.29,76043.0
2008-01-14,8.255,8.53,8.23,8.31,79281.0
2008-01-15,8.325,8.325,8.065,8.215,171261.0
2008-01-16,8.155,8.165,7.625,7.98,339955.0
2008-01-17,8.12,8.15,7.54,7.65,255440.0
2008-01-18,7.66,7.775,7.34,7.515,91113.0
2008-01-21,7.1,7.445,7.0,7.185,222989.0
2008-01-22,6.865,7.66,6.81,7.58,246812.0
2008-01-23,7.51,7.755,7.185,7.745,226656.0
2008-01-24,7.78,8.0,7.345,7.48,236722.0
2008-01-25,7.55,7.76,7.48,7.51,226358.0
2008-01-28,7.55,7.55,7.335,7.38,99955.0
2008-01-29,7.39,7.42,7.12,7.305,144695.0
2008-01-30,7.265,7.27,7.11,7.175,189765.0
2008-01-31,7.175,7.65,7.105,7.6,448967.0
2008-02-01,7.625,7.685,7.21,7.62,160001.0
2008-02-04,7.515,8.465,7.515,8.055,160601.0
2008-02-05,7.92,7.92,7.54,7.545,267480.0
2008-02-06,7.485,7.985,7.485,7.535,181291.0
2008-02-07,7.48,7.48,7.215,7.39,471278.0
2008-02-08,7.305,7.355,7.215,7.275,117562.0
2008-02-11,7.275,7.275,7.13,7.24,297283.0
2008-02-12,7.24,7.275,7.1,7.13,678133.0
2008-02-13,7.185,7.54,7.145,7.49,219848.0
2008-02-14,7.48,7.505,7.265,7.3,85677.0
2008-02-15,7.23,7.435,7.175,7.385,123853.0
2008-02-19,7.39,7.53,7.37,7.475,139948.0
2008-02-20,7.405,7.425,7.2,7.23,68439.0
2008-02-21,7.235,7.345,7.23,7.28,116834.0
2008-02-22,7.345,7.345,7.12,7.205,100713.0
2008-02-25,7.235,7.235,7.17,7.23,102113.0
2008-02-26,7.23,7.44,7.2,7.275,246536.0
2008-02-27,7.235,7.305,7.045,7.17,90053.0
2008-02-28,7.185,7.33,6.905,6.94,278296.0
2008-02-29,6.93,6.93,6.49,6.605,242396.0
2008-03-03,6.605,6.61,6.3,6.375,279743.0
2008-03-04,6.32,6.425,6.225,6.415,155309.0
2008-03-05,6.3,6.45,6.28,6.33,187736.0
2008-03-06,6.33,6.35,6.175,6.19,138847.0
2008-03-07,6.16,6.4,6.13,6.19,452113.0
2008-03-10,6.235,6.25,5.775,5.835,253410.0
2008-03-11,5.955,6.12,5.67,5.925,311796.0
2008-03-12,5.935,6.175,5.905,5.97,194368.0
2008-03-13,5.97,5.97,5.68,5.835,236727.0
2008-03-14,5.895,5.895,5.51,5.645,439328.0
2008-03-17,5.155,5.6,5.035,5.48,266916.0
2008-03-18,5.54,5.99,5.34,5.73,279228.0
2008-03-19,5.805,6.13,5.69,5.745,188905.0
2008-03-20,5.83,5.985,5.77,5.98,79327.0
2008-03-24,5.87,6.335,5.87,6.315,205922.0
2008-03-25,6.32,6.365,6.13,6.245,424617.0
2008-03-26,6.28,6.28,6.105,6.17,149978.0
2008-03-27,6.28,6.35,6.13,6.25,200235.0
2008-03-28,6.28,6.28,5.955,5.955,337657.0
2008-03-31,5.925,6.06,5.695,5.805,115925.0
2008-04-01,5.785,6.075,5.645,5.99,458423.0
2008-04-02,5.95,6.085,5.775,5.775,748381.0
2008-04-03,5.775,6.015,5.775,5.825,522635.0
2008-04-04,5.925,6.075,5.925,6.05,250287.0
2008-04-07,6.05,6.395,6.03,6.19,326755.0
2008-04-08,6.255,6.255,6.075,6.13,243491.0
2008-04-09,6.17,6.96,5.99,6.685,1362726.0
2008-04-10,6.725,6.755,6.34,6.4,282119.0
2008-04-11,6.4,6.4,6.13,6.185,311489.0
2008-04-14,6.18,6.21,6.06,6.16,1871012.0
2008-04-15,6.215,6.215,6.08,6.09,595856.0
2008-04-16,6.09,6.12,6.075,6.08,345135.0
2008-04-17,6.08,6.155,6.075,6.09,397300.0
2008-04-18,6.105,6.15,6.06,6.125,330688.0
2008-04-21,6.14,6.155,6.045,6.075,522742.0
2008-04-22,6.075,6.09,6.02,6.09,338722.0
2008-04-23,6.08,6.105,6.05,6.08,271750.0
2008-04-24,6.075,6.19,6.045,6.125,920058.0
2008-04-25,6.155,6.22,6.075,6.09,287330.0
2008-04-28,6.075,6.205,6.02,6.105,373850.0
2008-04-29,6.15,6.19,6.065,6.105,92130.0
2008-04-30,6.15,6.175,6.065,6.13,366002.0
2008-05-01,6.13,6.145,6.08,6.105,483821.0
2008-05-02,6.14,6.695,6.13,6.59,959207.0
2008-05-05,6.63,6.63,6.405,6.57,162926.0
2008-05-06,6.52,6.59,6.235,6.52,142119.0
2008-05-07,6.52,6.52,6.365,6.4,85644.0
2008-05-08,6.48,6.48,6.31,6.35,90165.0
2008-05-09,6.265,6.37,6.265,6.29,110868.0
2008-05-12,6.4,6.405,6.245,6.275,316448.0
2008-05-13,6.275,6.28,6.06,6.11,109831.0
2008-05-14,6.11,6.205,6.105,6.19,160003.0
2008-05-15,6.14,6.415,6.11,6.365,338178.0
2008-05-16,6.37,6.49,6.2,6.31,701928.0
2008-05-20,6.31,6.31,5.96,6.045,91196.0
2008-05-21,6.02,6.085,5.935,5.96,246873.0
2008-05-22,5.965,6.075,5.895,5.925,22908.0
2008-05-23,5.9,5.99,5.51,5.82,227424.0
2008-05-26,5.89,5.925,5.71,5.905,79179.0
2008-05-27,5.865,5.925,5.74,5.825,118215.0
2008-05-28,5.89,5.985,5.79,5.915,39899.0
2008-05-29,5.905,6.045,5.905,6.02,122404.0
2008-05-30,6.02,6.06,5.98,6.045,515576.0
2008-06-02,5.965,5.985,5.855,5.9,51895.0
2008-06-03,5.925,6.01,5.925,5.98,78357.0
2008-06-04,5.955,5.955,5.8,5.84,150310.0
2008-06-05,5.82,6.015,5.82,5.985,161486.0
2008-06-06,5.935,5.985,5.85,5.85,43546.0
2008-06-09,5.86,5.86,5.7,5.72,274402.0
2008-06-10,5.72,5.72,5.545,5.57,187050.0
2008-06-11,5.57,5.645,5.26,5.26,182573.0
2008-06-12,5.25,5.405,5.185,5.29,1143947.0
2008-06-13,5.295,5.515,5.19,5.4,566877.0
2008-06-16,5.405,5.405,5.295,5.36,129289.0
2008-06-17,5.375,5.38,5.26,5.26,165286.0
2008-06-18,5.275,5.275,4.925,5.035,280052.0
2008-06-19,5.055,5.065,4.845,4.995,115343.0
2008-06-20,5.07,5.07,4.885,5.01,267352.0
2008-06-23,5.045,5.045,4.735,4.765,281991.0
2008-06-24,4.72,4.925,4.72,4.815,442928.0
2008-06-25,4.845,4.925,4.78,4.815,209104.0
2008-06-26,4.815,4.855,4.57,4.575,308487.0
2008-06-27,4.54,4.855,4.54,4.8,194858.0
2008-06-30,4.8,4.8,4.62,4.78,231553.0
2008-07-02,4.72,4.78,4.6,4.63,522275.0
2008-07-03,4.645,4.685,4.515,4.605,454768.0
2008-07-04,4.54,4.63,4.54,4.615,148603.0
2008-07-07,4.6,4.645,4.57,4.585,266792.0
2008-07-08,4.56,4.6,4.295,4.6,123029.0
2008-07-09,4.54,4.6,4.395,4.42,95782.0
2008-07-10,4.42,4.42,4.205,4.245,165962.0
2008-07-11,4.24,4.36,4.02,4.33,288521.0
2008-07-14,4.33,4.425,4.265,4.36,118726.0
2008-07-15,4.355,4.39,4.09,4.305,200192.0
2008-07-16,4.275,4.41,4.21,4.395,136989.0
2008-07-17,4.37,4.595,4.275,4.57,146524.0
2008-07-18,4.57,4.92,4.57,4.795,412695.0
2008-07-21,4.84,4.89,4.785,4.785,223920.0
2008-07-22,4.74,4.81,4.625,4.81,99933.0
2008-07-23,4.755,4.93,4.585,4.885,140914.0
2008-07-24,4.84,4.955,4.635,4.655,38600.0
2008-07-25,4.86,4.86,4.72,4.78,58688.0
2008-07-28,4.78,4.78,4.54,4.54,42100.0
2008-07-29,4.675,4.72,4.65,4.655,56896.0
2008-07-30,4.685,4.71,4.625,4.69,347588.0
2008-07-31,4.395,4.74,4.39,4.645,64478.0
2008-08-01,4.645,4.66,4.62,4.655,70735.0
2008-08-05,4.75,4.81,4.56,4.75,440242.0
2008-08-06,4.75,4.895,4.75,4.84,134961.0
2008-08-07,4.87,4.87,4.77,4.77,411954.0
2008-08-08,4.69,4.81,4.605,4.69,128340.0
2008-08-11,4.605,5.3,4.605,5.04,187341.0
2008-08-12,5.2,5.2,4.955,4.985,65203.0
2008-08-13,4.985,4.985,4.855,4.89,116188.0
2008-08-14,4.87,5.11,4.87,5.02,49033.0
2008-08-15,5.095,5.1,4.9,5.07,122237.0
2008-08-18,5.075,5.075,4.885,4.93,66607.0
2008-08-19,5.14,5.42,5.14,5.245,289422.0
2008-08-20,5.34,5.385,5.26,5.335,89071.0
2008-08-21,5.335,5.385,5.15,5.25,143205.0
2008-08-22,5.28,5.42,5.28,5.355,66323.0
2008-08-25,5.255,5.33,5.245,5.26,202446.0
2008-08-26,5.31,5.31,5.2,5.26,69834.0
2008-08-27,5.245,5.4,5.245,5.395,92403.0
2008-08-28,5.34,5.55,5.29,5.55,125182.0
2008-08-29,5.625,5.63,5.45,5.615,63722.0
2008-09-02,5.645,5.695,5.35,5.39,55494.0
2008-09-03,5.4,5.48,5.245,5.295,66391.0
2008-09-04,5.39,5.39,5.13,5.155,159158.0
2008-09-05,5.185,5.225,5.035,5.175,429854.0
2008-09-08,5.37,5.45,5.17,5.295,241390.0
2008-09-09,5.215,5.345,5.185,5.185,828530.0
2008-09-10,5.185,5.49,5.185,5.49,258117.0
2008-09-11,5.4,5.425,5.245,5.265,22917.0
2008-09-12,5.215,5.395,5.215,5.26,50414.0
2008-09-15,5.19,5.265,4.895,5.01,363413.0
2008-09-16,4.73,5.1,4.73,5.02,233688.0
2008-09-17,4.88,5.07,4.79,4.88,362499.0
2008-09-18,4.995,5.105,4.845,4.975,358073.0
2008-09-19,5.185,5.46,5.035,5.125,354967.0
2008-09-22,5.34,5.365,4.94,4.94,343092.0
2008-09-23,4.975,5.2,4.975,5.075,149328.0
2008-09-24,5.04,5.185,5.035,5.175,55146.0
2008-09-25,5.01,5.185,5.01,5.06,72810.0
2008-09-26,4.885,4.995,4.885,4.96,205168.0
2008-09-29,4.965,4.965,4.185,4.535,1201500.0
2008-09-30,4.58,4.975,4.58,4.87,362571.0
2008-10-01,4.995,4.995,4.82,4.88,87444.0
2008-10-02,4.91,4.91,4.57,4.73,248992.0
2008-10-03,4.73,4.81,4.59,4.735,261082.0
2008-10-06,4.575,4.63,4.21,4.3,943535.0
2008-10-07,4.245,4.455,4.12,4.12,338437.0
2008-10-08,3.965,4.01,3.36,3.82,577626.0
2008-10-09,4.205,4.205,3.75,3.795,178200.0
2008-10-10,3.66,4.12,3.51,3.545,773522.0
2008-10-14,4.215,4.87,3.79,3.815,128602.0
2008-10-15,3.815,4.125,3.655,3.675,299908.0
2008-10-16,4.23,4.23,3.425,3.86,160966.0
2008-10-17,3.875,3.97,3.815,3.875,97054.0
2008-10-20,3.845,3.95,3.845,3.915,27880.0
2008-10-21,3.855,3.855,3.66,3.735,53977.0
2008-10-22,3.72,3.72,3.44,3.555,309788.0
2008-10-23,3.515,3.57,3.285,3.415,441061.0
2008-10-24,3.295,3.355,3.12,3.355,400918.0
2008-10-27,3.15,3.3,3.14,3.265,26400.0
2008-10-28,3.175,3.465,3.085,3.35,241026.0
2008-10-29,3.295,3.815,3.295,3.57,105618.0
2008-10-30,3.775,3.775,3.41,3.495,83191.0
2008-10-31,3.49,3.805,3.39,3.685,169908.0
2008-11-03,3.62,3.72,3.54,3.72,18534.0
2008-11-04,3.555,3.815,3.555,3.815,45497.0
2008-11-05,3.84,3.96,3.695,3.875,42871.0
2008-11-06,3.385,3.69,3.355,3.515,107118.0
2008-11-07,3.37,3.48,3.21,3.325,302894.0
2008-11-10,3.265,3.385,3.21,3.325,177905.0
2008-11-11,3.265,3.295,3.205,3.265,144270.0
2008-11-12,3.35,3.35,2.99,3.02,406622.0
2008-11-13,2.945,3.02,2.805,3.02,491184.0
2008-11-14,2.9,3.03,2.9,2.96,129018.0
2008-11-17,2.875,3.08,2.85,2.945,46261.0
2008-11-18,2.905,2.905,2.67,2.835,266662.0
2008-11-19,2.69,2.83,2.53,2.685,136128.0
2008-11-20,2.595,2.6,2.295,2.3,134165.0
2008-11-21,2.305,2.485,2.305,2.35,149361.0
2008-11-24,2.365,2.5,2.365,2.5,65536.0
2008-11-25,2.385,2.47,2.385,2.405,257949.0
2008-11-26,2.435,2.485,2.38,2.475,125029.0
2008-11-27,2.345,2.445,2.345,2.43,24023.0
2008-11-28,2.33,2.685,2.33,2.52,202754.0
2008-12-01,2.475,2.485,2.31,2.385,192899.0
2008-12-02,2.265,2.305,2.235,2.3,59904.0
2008-12-03,2.29,2.29,2.16,2.29,63229.0
2008-12-04,2.215,2.225,2.055,2.135,34800.0
2008-12-05,2.135,2.185,1.835,1.945,79890.0
2008-12-08,2.135,2.16,1.83,2.05,108505.0
2008-12-09,1.93,2.075,1.885,1.885,137430.0
2008-12-10,2.015,2.02,1.865,1.915,86064.0
2008-12-11,1.86,2.015,1.83,1.97,124738.0
2008-12-12,1.83,2.1,1.75,1.985,236490.0
2008-12-15,1.96,2.32,1.885,2.32,307516.0
2008-12-16,2.135,2.215,1.95,2.045,177693.0
2008-12-17,1.92,1.92,1.92,1.92,0.0
2008-12-18,2.045,2.265,1.97,2.0,227573.0
2008-12-19,2.44,2.595,2.44,2.445,216871.0
2008-12-22,2.44,2.58,2.44,2.54,92568.0
2008-12-23,2.455,2.465,1.995,2.35,178433.0
2008-12-24,2.245,2.35,2.14,2.31,61721.0
2008-12-29,2.165,2.38,2.165,2.38,218276.0
2008-12-30,2.435,2.5,2.325,2.375,115986.0
2008-12-31,2.235,2.5,2.235,2.465,201234.0
2009-01-02,2.44,2.605,2.39,2.585,41430.0
2009-01-05,2.74,2.74,2.575,2.6,12665.0
2009-01-06,2.595,2.605,2.565,2.595,70336.0
2009-01-07,2.585,2.585,2.5,2.575,76379.0
2009-01-08,2.565,2.575,2.5,2.54,27515.0
2009-01-09,2.585,2.625,2.445,2.5,74161.0
2009-01-12,2.465,2.465,2.365,2.365,24881.0
2009-01-13,2.245,2.375,2.245,2.335,78239.0
2009-01-14,2.325,2.545,2.325,2.44,242276.0
2009-01-15,2.555,2.65,2.46,2.625,232969.0
2009-01-16,2.575,2.595,2.525,2.595,18254.0
2009-01-19,2.58,2.595,2.5,2.595,66824.0
2009-01-20,2.52,2.605,2.465,2.52,92968.0
2009-01-21,2.46,2.64,2.46,2.595,195904.0
2009-01-22,2.515,2.595,2.475,2.545,84679.0
2009-01-23,2.565,2.565,2.415,2.485,71388.0
2009-01-26,2.44,2.545,2.44,2.54,47370.0
2009-01-27,2.49,2.735,2.49,2.6,25397.0
2009-01-28,2.64,2.745,2.595,2.705,20393.0
2009-01-29,2.705,2.775,2.69,2.715,20505.0
2009-01-30,2.805,2.96,2.715,2.835,77948.0
2009-02-02,2.805,2.805,2.585,2.6,21859.0
2009-02-03,2.47,2.57,2.47,2.565,78417.0
2009-02-04,2.565,2.595,2.54,2.58,30460.0
2009-02-05,2.565,2.6,2.51,2.6,50400.0
2009-02-06,2.64,2.685,2.595,2.67,47182.0
2009-02-09,2.625,2.685,2.545,2.685,83040.0
2009-02-10,2.63,2.635,2.6,2.62,67585.0
2009-02-11,2.54,2.66,2.53,2.625,39632.0
2009-02-12,2.495,2.63,2.465,2.595,321339.0
2009-02-13,2.5,2.68,2.5,2.625,212075.0
2009-02-17,2.495,2.55,2.445,2.475,46066.0
2009-02-18,2.455,2.475,2.35,2.44,104869.0
2009-02-19,2.44,2.46,2.355,2.355,501907.0
2009-02-20,2.435,2.435,2.135,2.29,117483.0
2009-02-23,2.325,2.42,2.195,2.305,92475.0
2009-02-24,2.225,2.365,2.14,2.365,116295.0
2009-02-25,2.31,2.515,2.265,2.275,105193.0
2009-02-26,2.41,2.54,2.405,2.445,80996.0
2009-02-27,2.44,2.66,2.38,2.635,416821.0
2009-03-02,2.53,2.6,2.415,2.5,81590.0
2009-03-03,2.5,2.55,2.44,2.53,49911.0
2009-03-04,2.53,2.565,2.5,2.545,53565.0
2009-03-05,2.355,2.5,2.355,2.455,37760.0
2009-03-06,2.495,2.55,2.445,2.445,36658.0
2009-03-09,2.445,2.495,2.385,2.44,81974.0
2009-03-10,2.47,2.68,2.47,2.6,289848.0
2009-03-11,2.62,2.74,2.58,2.63,89207.0
2009-03-12,2.625,2.71,2.625,2.685,164198.0
2009-03-13,2.735,2.905,2.735,2.825,222071.0
2009-03-16,2.97,2.97,2.885,2.945,112602.0
2009-03-17,2.93,3.095,2.88,3.03,340316.0
2009-03-18,2.985,3.235,2.965,3.125,87093.0
2009-03-19,3.165,3.345,3.12,3.265,181120.0
2009-03-20,3.29,3.375,3.205,3.22,117507.0
2009-03-23,3.275,3.325,3.195,3.215,176628.0
2009-03-24,3.185,3.315,3.185,3.27,147583.0
2009-03-25,3.24,3.3,3.185,3.22,230091.0
2009-03-26,3.235,3.295,3.22,3.265,184899.0
2009-03-27,3.05,3.305,3.05,3.305,137738.0
2009-03-30,3.29,3.295,3.205,3.265,374675.0
2009-03-31,3.265,3.375,3.185,3.295,60411.0
2009-04-01,3.235,3.3,3.235,3.29,11545.0
2009-04-02,3.325,3.35,3.32,3.325,41472.0
2009-04-03,3.325,3.325,3.27,3.275,24520.0
2009-04-06,3.295,3.3,3.265,3.285,157037.0
2009-04-07,3.35,3.47,3.35,3.415,51481.0
2009-04-08,3.44,3.445,3.245,3.405,8420.0
2009-04-09,3.39,3.57,3.385,3.485,195581.0
2009-04-13,3.59,3.73,3.565,3.665,215449.0
2009-04-14,3.715,3.845,3.675,3.745,111080.0
2009-04-15,3.68,3.75,3.495,3.745,125329.0
2009-04-16,3.655,3.895,3.65,3.855,53013.0
2009-04-17,3.9,3.905,3.845,3.88,29265.0
2009-04-20,3.88,3.88,3.635,3.72,19778.0
2009-04-21,3.66,3.915,3.635,3.87,166024.0
2009-04-22,3.905,3.965,3.905,3.94,71713.0
2009-04-23,3.935,3.965,3.93,3.955,101250.0
2009-04-24,3.935,4.11,3.895,4.01,168718.0
2009-04-27,4.09,4.12,3.99,4.07,29300.0
2009-04-28,3.98,4.495,3.98,4.405,40222.0
2009-04-29,4.425,4.45,4.125,4.21,66899.0
2009-04-30,4.325,4.325,4.215,4.285,65426.0
2009-05-01,4.265,4.395,4.265,4.365,41469.0
2009-05-04,4.345,4.425,4.34,4.425,33650.0
2009-05-05,4.395,4.57,4.295,4.54,38676.0
2009-05-06,4.575,4.7,4.565,4.7,126198.0
2009-05-07,4.67,4.7,4.385,4.56,50696.0
2009-05-08,4.575,4.575,4.3,4.4,137850.0
2009-05-11,4.165,4.57,4.165,4.425,116761.0
2009-05-12,4.31,4.425,4.27,4.415,84928.0
2009-05-13,4.415,4.425,4.23,4.355,22009.0
2009-05-14,4.32,4.425,4.32,4.415,46698.0
2009-05-15,4.455,4.46,4.3,4.425,105282.0
2009-05-19,4.755,4.755,4.415,4.425,34633.0
2009-05-20,4.425,5.13,4.285,4.94,1120439.0
2009-05-21,4.88,4.895,4.7,4.79,431757.0
2009-05-22,4.735,4.79,4.515,4.635,139448.0
2009-05-25,4.84,4.87,4.735,4.76,8470.0
2009-05-26,4.76,4.82,4.69,4.76,54017.0
2009-05-27,4.705,4.76,4.67,4.69,27580.0
2009-05-28,4.7,4.88,4.645,4.76,137828.0
2009-05-29,4.88,4.99,4.87,4.95,117244.0
2009-06-01,4.94,5.13,4.895,5.04,212142.0
2009-06-02,5.005,5.05,4.94,4.96,85839.0
2009-06-03,4.88,5.005,4.76,4.85,74868.0
2009-06-04,4.88,4.88,4.82,4.82,25571.0
2009-06-05,4.73,4.815,4.73,4.76,61878.0
2009-06-08,4.76,4.76,4.515,4.545,72312.0
2009-06-09,4.575,4.575,4.34,4.345,61336.0
2009-06-10,4.3,4.38,4.285,4.34,69362.0
2009-06-11,4.34,4.59,4.34,4.545,180417.0
2009-06-12,4.405,4.69,4.405,4.635,62254.0
2009-06-15,4.67,4.685,4.515,4.605,273569.0
2009-06-16,4.6,4.62,4.465,4.56,77579.0
2009-06-17,4.515,4.72,4.485,4.59,33729.0
2009-06-18,4.52,4.575,4.4,4.54,32184.0
2009-06-19,4.515,4.545,4.365,4.48,223777.0
2009-06-22,4.35,4.35,4.045,4.08,45004.0
2009-06-23,4.075,4.175,4.075,4.08,35278.0
2009-06-24,4.09,4.3,4.065,4.065,37313.0
2009-06-25,4.265,4.265,4.08,4.145,10236.0
2009-06-26,4.125,4.23,4.125,4.205,15412.0
2009-06-29,4.125,4.24,4.125,4.215,40269.0
2009-06-30,4.22,4.375,4.22,4.24,264397.0
2009-07-02,4.41,4.41,4.15,4.26,149909.0
2009-07-03,4.155,4.32,4.15,4.15,9800.0
2009-07-06,4.2,4.57,4.175,4.525,121344.0
2009-07-07,4.4,4.415,4.12,4.24,257372.0
2009-07-08,4.525,4.535,4.09,4.125,86482.0
2009-07-09,4.16,4.165,4.15,4.15,17506.0
2009-07-10,4.16,4.2,4.15,4.165,12272.0
2009-07-13,4.19,4.24,4.19,4.22,9820.0
2009-07-14,4.24,4.24,4.12,4.19,10428.0
2009-07-15,4.27,4.395,4.22,4.33,235509.0
2009-07-16,4.45,4.45,4.29,4.395,46037.0
2009-07-17,4.365,4.395,4.31,4.375,23952.0
2009-07-20,4.54,4.54,4.38,4.44,81815.0
2009-07-21,4.455,4.88,4.38,4.79,251041.0
2009-07-22,4.68,4.79,4.67,4.71,16786.0
2009-07-23,4.785,4.79,4.705,4.705,38718.0
2009-07-24,4.7,4.88,4.63,4.855,322198.0
2009-07-27,4.88,5.46,4.88,5.245,902758.0
2009-07-28,5.245,5.245,5.095,5.125,484757.0
2009-07-29,5.05,5.07,4.95,5.01,20984.0
2009-07-30,5.005,5.125,4.975,4.99,34500.0
2009-07-31,5.035,5.18,4.99,5.15,103960.0
2009-08-04,5.185,5.28,5.13,5.155,225174.0
2009-08-05,5.175,5.265,5.1,5.16,203850.0
2009-08-06,5.125,5.17,4.85,5.08,301900.0
2009-08-07,5.08,5.95,5.08,5.675,356110.0
2009-08-10,5.675,5.815,5.575,5.68,135362.0
2009-08-11,5.605,5.675,5.515,5.59,137925.0
2009-08-12,5.64,5.95,5.585,5.88,113904.0
2009-08-13,5.75,6.07,5.75,6.005,120022.0
2009-08-14,6.055,6.055,5.85,6.04,67407.0
2009-08-17,5.92,5.98,5.595,5.64,111189.0
2009-08-18,5.645,5.735,5.585,5.705,76069.0
2009-08-19,5.585,5.82,5.585,5.785,105690.0
2009-08-20,5.8,5.965,5.795,5.95,49846.0
2009-08-21,5.95,6.085,5.875,5.92,54306.0
2009-08-24,5.855,6.075,5.785,6.065,95963.0
2009-08-25,5.95,6.005,5.695,5.755,43918.0
2009-08-26,5.73,5.795,5.66,5.795,83825.0
2009-08-27,5.79,5.79,5.675,5.705,101645.0
2009-08-28,5.705,5.735,5.575,5.625,44845.0
2009-08-31,5.56,5.585,5.49,5.52,31837.0
2009-09-01,5.605,5.605,5.185,5.3,185556.0
2009-09-02,5.185,5.585,5.185,5.495,149424.0
2009-09-03,5.49,5.49,5.43,5.43,5455.0
2009-09-04,5.325,5.575,5.315,5.56,19838.0
2009-09-08,5.56,5.865,5.56,5.855,133391.0
2009-09-09,5.9,5.92,5.585,5.6,97213.0
2009-09-10,5.585,5.605,5.45,5.48,71546.0
2009-09-11,5.46,5.625,5.46,5.565,24263.0
2009-09-14,5.535,5.63,5.49,5.6,26426.0
2009-09-15,5.675,5.895,5.585,5.875,122621.0
2009-09-16,5.95,6.04,5.89,6.04,112855.0
2009-09-17,5.92,6.07,5.92,6.055,77520.0
2009-09-18,6.01,6.1,5.98,6.03,61421.0
2009-09-21,6.045,6.045,5.82,5.985,54254.0
2009-09-22,6.02,6.515,5.95,6.49,168836.0
2009-09-23,6.535,6.535,6.405,6.405,55755.0
2009-09-24,6.35,6.395,6.03,6.285,57593.0
2009-09-25,6.28,6.28,5.95,5.98,52642.0
2009-09-28,6.085,6.195,6.085,6.095,53609.0
2009-09-29,6.085,6.17,6.085,6.16,39424.0
2009-09-30,6.225,6.29,6.205,6.225,56900.0
2009-10-01,6.265,6.465,6.21,6.335,141680.0
2009-10-02,6.225,6.795,6.225,6.71,235059.0
2009-10-05,6.62,6.71,6.405,6.435,61840.0
2009-10-06,6.43,6.775,6.43,6.59,23875.0
2009-10-07,6.7,6.705,6.63,6.665,6823.0
2009-10-08,6.655,6.665,6.5,6.565,51959.0
2009-10-09,6.53,6.63,6.53,6.62,19305.0
2009-10-13,6.625,6.71,6.59,6.59,24173.0
2009-10-14,6.705,6.835,6.68,6.835,87145.0
2009-10-15,6.835,6.925,6.775,6.79,101400.0
2009-10-16,6.82,6.845,6.71,6.805,27204.0
2009-10-19,6.955,6.98,6.82,6.84,57192.0
2009-10-20,6.98,6.98,6.775,6.895,46593.0
2009-10-21,6.895,6.895,6.62,6.62,31321.0
2009-10-22,6.59,6.765,6.545,6.65,35458.0
2009-10-23,6.65,6.735,6.465,6.57,38727.0
2009-10-26,6.645,6.645,6.465,6.53,67302.0
2009-10-27,6.53,6.64,6.53,6.63,89087.0
2009-10-28,6.535,6.75,6.535,6.72,52895.0
2009-10-29,6.72,6.925,6.71,6.895,88234.0
2009-10-30,6.955,7.095,6.835,6.93,93781.0
2009-11-02,6.925,6.925,6.575,6.65,42560.0
2009-11-03,6.56,6.71,6.545,6.645,44916.0
2009-11-04,6.71,6.865,6.62,6.845,76047.0
2009-11-05,6.71,6.845,6.53,6.7,510725.0
2009-11-06,6.7,6.825,6.6,6.815,255465.0
2009-11-09,6.815,6.835,6.535,6.695,40143.0
2009-11-10,6.62,6.82,6.505,6.57,47967.0
2009-11-11,6.645,6.65,6.53,6.565,37443.0
2009-11-12,6.585,6.61,6.53,6.565,43264.0
2009-11-13,6.615,6.675,6.53,6.665,41086.0
2009-11-16,6.63,6.915,6.62,6.9,75234.0
2009-11-17,6.895,6.895,6.71,6.815,52517.0
2009-11-18,6.83,6.95,6.74,6.755,41179.0
2009-11-19,6.71,6.77,6.535,6.725,85342.0
2009-11-20,6.71,6.875,6.71,6.82,81720.0
2009-11-23,6.875,7.195,6.845,7.085,77657.0
2009-11-24,7.215,7.215,6.925,7.025,67075.0
2009-11-25,7.025,7.105,6.955,6.98,16999.0
2009-11-26,6.895,6.925,6.81,6.87,34109.0
2009-11-27,6.805,7.04,6.71,6.835,56559.0
2009-11-30,6.97,7.005,6.755,6.835,40992.0
2009-12-01,7.275,7.275,6.75,6.815,133098.0
2009-12-02,6.92,6.92,6.615,6.84,74259.0
2009-12-03,6.835,7.04,6.765,6.98,535927.0
2009-12-04,7.05,7.05,6.725,6.895,23115.0
2009-12-07,6.845,7.05,6.755,7.04,23170.0
2009-12-08,6.98,6.98,6.55,6.59,81321.0
2009-12-09,6.56,7.04,6.56,6.83,119238.0
2009-12-10,6.79,6.925,6.74,6.87,31608.0
2009-12-11,6.905,6.905,6.685,6.75,40988.0
2009-12-14,6.74,6.895,6.595,6.705,34173.0
2009-12-15,6.66,6.82,6.63,6.805,35684.0
2009-12-16,6.77,6.79,6.62,6.675,22436.0
2009-12-17,6.68,6.68,5.82,6.435,156823.0
2009-12-18,6.495,6.7,6.245,6.56,36015.0
2009-12-21,6.535,6.71,6.38,6.49,37064.0
2009-12-22,6.525,6.645,6.17,6.405,33514.0
2009-12-23,6.405,6.495,6.25,6.39,35500.0
2009-12-24,6.25,6.46,6.25,6.305,4837.0
2009-12-29,6.275,6.62,6.225,6.39,41009.0
2009-12-30,6.425,6.425,6.3,6.375,25010.0
2009-12-31,6.375,6.405,6.295,6.355,13686.0
2010-01-04,6.41,6.51,6.32,6.44,9247.0
2010-01-05,6.495,6.495,6.135,6.185,75297.0
2010-01-06,6.18,6.32,5.955,6.1,88325.0
2010-01-07,6.13,6.13,5.995,6.02,69610.0
2010-01-08,6.02,6.1,5.915,5.925,51610.0
2010-01-11,5.925,6.07,5.69,6.005,143573.0
2010-01-12,6.02,6.045,5.82,5.915,36512.0
2010-01-13,5.915,5.92,5.84,5.885,135684.0
2010-01-14,5.855,5.91,5.73,5.84,53252.0
2010-01-15,5.705,5.895,5.62,5.89,60808.0
2010-01-18,6.125,6.17,5.89,6.17,154063.0
2010-01-19,6.1,6.18,6.1,6.135,73566.0
2010-01-20,6.13,6.19,6.13,6.165,53448.0
2010-01-21,6.185,6.19,6.01,6.035,60977.0
2010-01-22,5.83,6.14,5.83,6.08,362606.0
2010-01-25,6.07,6.155,6.005,6.02,23647.0
2010-01-26,6.005,6.03,5.615,5.665,145656.0
2010-01-27,5.61,5.735,5.52,5.73,21136.0
2010-01-28,5.765,5.885,5.745,5.885,32073.0
2010-01-29,5.885,6.13,5.835,6.005,38011.0
2010-02-01,5.91,6.115,5.8,6.05,32537.0
2010-02-02,6.035,6.115,5.835,6.055,16135.0
2010-02-03,6.08,6.125,5.955,6.005,25109.0
2010-02-04,6.1,6.115,5.83,5.86,129106.0
2010-02-05,5.79,5.79,5.205,5.345,178491.0
2010-02-08,5.365,5.515,5.27,5.34,530311.0
2010-02-09,5.365,5.44,5.3,5.345,66083.0
2010-02-10,5.3,5.38,5.275,5.275,17980.0
2010-02-11,5.31,5.76,5.31,5.725,73016.0
2010-02-12,5.79,5.83,5.68,5.82,73855.0
2010-02-16,5.695,5.82,5.595,5.67,46356.0
2010-02-17,5.62,5.755,5.585,5.64,30955.0
2010-02-18,5.625,5.625,5.425,5.515,60770.0
2010-02-19,5.5,5.515,5.43,5.51,28192.0
2010-02-22,5.515,5.64,5.455,5.51,30430.0
2010-02-23,5.49,5.515,5.295,5.345,55959.0
2010-02-24,5.41,5.445,5.275,5.275,65539.0
2010-02-25,5.305,5.35,5.18,5.24,46111.0
2010-02-26,5.3,5.32,5.1,5.22,83778.0
2010-03-01,5.24,5.41,5.22,5.365,20735.0
2010-03-02,5.395,5.535,5.395,5.485,64892.0
2010-03-03,5.46,5.46,5.235,5.3,31416.0
2010-03-04,5.855,5.96,5.615,5.805,469356.0
2010-03-05,5.98,6.28,5.98,6.25,276558.0
2010-03-08,6.4,6.43,6.27,6.345,88928.0
2010-03-09,6.435,6.435,6.32,6.41,83719.0
2010-03-10,6.41,6.46,6.38,6.44,42423.0
2010-03-11,6.47,6.875,6.465,6.83,166798.0
2010-03-12,6.805,6.99,6.72,6.89,401911.0
2010-03-15,6.965,6.965,6.72,6.835,111141.0
2010-03-16,6.935,6.935,6.82,6.865,41307.0
2010-03-17,6.935,6.935,6.855,6.905,32710.0
2010-03-18,6.875,6.93,6.825,6.93,31719.0
2010-03-19,6.905,6.905,6.835,6.905,32480.0
2010-03-22,6.785,6.885,6.775,6.83,183347.0
2010-03-23,6.83,6.865,6.78,6.86,24344.0
2010-03-24,6.915,6.96,6.82,6.905,125998.0
2010-03-25,6.86,6.955,6.84,6.91,109318.0
2010-03-26,6.85,6.955,6.835,6.88,46006.0
2010-03-29,6.86,6.905,6.8,6.83,45600.0
2010-03-30,6.84,6.935,6.795,6.85,45025.0
2010-03-31,6.775,6.84,6.755,6.84,72633.0
2010-04-01,6.825,6.93,6.825,6.86,21987.0
2010-04-05,6.735,6.99,6.735,6.985,23719.0
2010-04-06,7.01,7.075,6.84,7.045,47108.0
2010-04-07,7.06,7.075,6.955,7.075,27204.0
2010-04-08,7.075,7.075,6.955,6.995,22594.0
2010-04-09,6.965,7.07,6.85,6.88,23310.0
2010-04-12,6.93,6.93,6.665,6.775,49206.0
2010-04-13,6.75,6.81,6.54,6.81,47365.0
2010-04-14,6.855,6.915,6.655,6.78,59724.0
2010-04-15,6.655,6.83,6.655,6.81,74382.0
2010-04-16,6.72,6.755,6.595,6.665,63627.0
2010-04-19,6.535,6.7,6.535,6.655,17653.0
2010-04-20,6.635,6.635,6.47,6.51,30413.0
2010-04-21,6.535,6.565,6.295,6.33,50746.0
2010-04-22,6.405,6.405,6.275,6.325,53278.0
2010-04-23,6.325,6.615,6.325,6.565,63546.0
2010-04-26,6.645,6.645,6.41,6.64,20081.0
2010-04-27,6.425,6.655,6.425,6.47,6642.0
2010-04-28,6.47,6.52,6.41,6.515,42182.0
2010-04-29,6.535,6.655,6.38,6.52,68479.0
2010-04-30,6.47,6.545,6.385,6.47,43746.0
2010-05-03,6.59,6.59,6.405,6.405,10964.0
2010-05-04,6.465,6.465,6.105,6.2,50616.0
2010-05-05,6.105,6.265,6.105,6.225,24595.0
2010-05-06,6.17,6.31,5.795,5.98,98561.0
2010-05-07,6.01,6.04,5.63,5.855,29215.0
2010-05-10,6.005,6.19,5.885,6.165,221679.0
2010-05-11,6.165,6.275,6.01,6.165,53202.0
2010-05-12,6.25,6.295,6.035,6.275,19200.0
2010-05-13,6.215,6.275,6.045,6.165,14974.0
2010-05-14,6.165,6.165,5.855,6.005,13787.0
2010-05-17,5.96,6.005,5.815,5.815,60555.0
2010-05-18,5.82,5.905,5.815,5.82,13112.0
2010-05-19,5.815,5.82,5.615,5.62,77086.0
2010-05-20,5.635,5.635,5.265,5.29,126849.0
2010-05-21,4.93,5.305,4.9,5.215,1106288.0
2010-05-25,5.21,5.21,4.985,5.155,50829.0
2010-05-26,5.22,5.24,5.03,5.075,98952.0
2010-05-27,5.135,5.33,5.085,5.285,1238606.0
2010-05-28,5.285,5.395,5.21,5.275,96986.0
2010-05-31,5.295,5.485,5.18,5.305,24119.0
2010-06-01,5.305,5.5,5.24,5.45,45149.0
2010-06-02,5.48,5.66,5.445,5.535,46124.0
2010-06-03,5.575,5.575,5.42,5.47,44817.0
2010-06-04,5.515,5.515,5.395,5.43,54538.0
2010-06-07,5.385,5.425,5.205,5.34,116784.0
2010-06-08,5.35,5.54,5.33,5.515,58787.0
2010-06-09,5.455,5.575,5.455,5.515,24081.0
2010-06-10,5.485,5.58,5.45,5.565,49729.0
2010-06-11,5.51,5.79,5.51,5.63,67263.0
2010-06-14,5.76,5.76,5.615,5.64,145716.0
2010-06-15,5.615,5.63,5.58,5.63,67529.0
2010-06-16,5.63,5.67,5.55,5.575,63614.0
2010-06-17,5.58,5.58,5.515,5.53,100381.0
2010-06-18,5.535,5.58,5.515,5.58,22048.0
2010-06-21,5.58,5.58,5.515,5.525,127376.0
2010-06-22,5.485,5.54,5.46,5.46,117528.0
2010-06-23,5.485,5.65,5.255,5.64,49859.0
2010-06-24,5.58,5.68,5.575,5.64,42146.0
2010-06-25,5.65,5.825,5.64,5.79,88108.0
2010-06-28,5.765,5.885,5.765,5.84,107931.0
2010-06-29,5.65,5.76,5.65,5.74,167882.0
2010-06-30,5.735,5.91,5.715,5.82,72524.0
2010-07-02,5.65,5.86,5.65,5.765,54398.0
2010-07-05,5.735,5.795,5.63,5.74,15406.0
2010-07-06,5.74,5.825,5.68,5.705,20696.0
2010-07-07,5.705,5.81,5.66,5.78,40672.0
2010-07-08,5.655,5.74,5.655,5.735,23495.0
2010-07-09,5.735,5.755,5.67,5.73,10367.0
2010-07-12,5.82,5.82,5.68,5.705,26152.0
2010-07-13,5.705,5.72,5.585,5.68,30203.0
2010-07-14,5.72,5.73,5.66,5.695,22715.0
2010-07-15,5.67,5.81,5.655,5.69,39142.0
2010-07-16,5.65,5.69,5.585,5.63,57351.0
2010-07-19,5.58,5.59,5.53,5.56,6658.0
2010-07-20,5.565,5.585,5.435,5.58,23446.0
2010-07-21,5.575,5.58,5.515,5.555,14754.0
2010-07-22,5.58,5.745,5.58,5.715,494880.0
2010-07-23,5.68,5.815,5.615,5.77,12129.0
2010-07-26,5.765,5.795,5.735,5.76,4987.0
2010-07-27,5.795,5.94,5.795,5.885,12952.0
2010-07-28,5.94,6.05,5.915,5.98,13488.0
2010-07-29,6.015,6.045,5.965,6.015,4836.0
2010-07-30,5.98,6.055,5.89,6.03,7604.0
2010-08-03,6.2,6.265,6.05,6.125,23129.0
2010-08-04,6.2,6.46,6.2,6.41,18238.0
2010-08-05,6.245,6.635,6.235,6.565,622642.0
2010-08-06,6.3,6.665,6.3,6.61,384489.0
2010-08-09,6.645,6.695,6.365,6.61,55788.0
2010-08-10,6.57,6.71,6.57,6.695,52786.0
2010-08-11,6.595,6.64,6.535,6.545,376643.0
2010-08-12,6.385,6.635,6.355,6.595,75966.0
2010-08-13,6.57,6.75,6.57,6.74,21832.0
2010-08-16,6.6,6.695,6.56,6.585,52287.0
2010-08-17,6.49,6.575,6.47,6.505,20467.0
2010-08-18,6.48,6.57,6.36,6.405,18144.0
2010-08-19,6.49,6.56,6.44,6.48,29918.0
2010-08-20,6.42,6.505,6.29,6.365,43451.0
2010-08-23,6.355,6.415,6.285,6.415,17486.0
2010-08-24,6.385,6.385,6.17,6.235,67903.0
2010-08-25,6.255,6.405,6.135,6.405,69753.0
2010-08-26,6.23,6.385,6.12,6.135,82281.0
2010-08-27,6.17,6.425,6.12,6.425,82678.0
2010-08-30,6.425,6.425,5.8,6.18,237114.0
2010-08-31,6.17,6.53,6.06,6.53,439291.0
2010-09-01,6.505,6.505,6.33,6.365,46037.0
2010-09-02,6.27,6.36,6.205,6.355,101664.0
2010-09-03,6.315,6.48,6.315,6.44,488867.0
2010-09-07,6.385,6.41,6.355,6.4,122526.0
2010-09-08,6.415,6.53,6.39,6.485,73893.0
2010-09-09,6.515,6.63,6.455,6.56,132023.0
2010-09-10,6.56,6.605,6.48,6.555,75925.0
2010-09-13,6.575,6.575,6.48,6.51,46562.0
2010-09-14,6.43,6.455,6.355,6.45,55327.0
2010-09-15,6.45,6.54,6.33,6.425,58396.0
2010-09-16,6.475,6.475,6.35,6.405,31656.0
2010-09-17,6.365,6.415,6.335,6.355,122830.0
2010-09-20,6.355,6.415,6.35,6.385,156538.0
2010-09-21,6.335,6.505,6.335,6.44,141883.0
2010-09-22,6.36,6.46,6.36,6.435,73987.0
2010-09-23,6.45,6.48,6.415,6.455,84235.0
2010-09-24,6.415,6.54,6.415,6.535,39547.0
2010-09-27,6.455,6.635,6.385,6.605,374199.0
2010-09-28,6.575,6.605,6.525,6.555,34217.0
2010-09-29,6.605,6.68,6.6,6.615,46924.0
2010-09-30,6.54,6.65,6.46,6.46,47033.0
2010-10-01,6.39,6.6,6.385,6.51,68732.0
2010-10-04,6.49,6.51,6.43,6.43,70608.0
2010-10-05,6.48,6.66,6.48,6.655,29534.0
2010-10-06,6.665,6.665,6.6,6.615,36686.0
2010-10-07,6.61,6.635,6.58,6.58,50505.0
2010-10-08,6.575,6.575,6.465,6.465,13412.0
2010-10-12,6.325,6.4,6.325,6.385,178045.0
2010-10-13,6.4,6.58,6.39,6.46,84610.0
2010-10-14,6.46,6.48,6.4,6.41,40780.0
2010-10-15,6.385,6.455,6.385,6.385,63198.0
2010-10-18,6.385,6.415,6.355,6.415,11745.0
2010-10-19,6.385,6.415,6.285,6.365,74576.0
2010-10-20,6.355,6.425,6.34,6.365,21498.0
2010-10-21,6.4,6.51,6.385,6.49,16832.0
2010-10-22,6.385,6.49,6.355,6.48,29300.0
2010-10-25,6.53,6.605,6.39,6.605,25511.0
2010-10-26,6.54,6.64,6.485,6.635,44955.0
2010-10-27,6.6,6.6,6.51,6.54,38930.0
2010-10-28,6.515,6.605,6.48,6.525,26480.0
2010-10-29,6.655,6.655,6.46,6.585,37351.0
2010-11-01,6.59,6.72,6.525,6.675,95973.0
2010-11-02,6.715,6.73,6.665,6.715,54619.0
2010-11-03,6.73,6.785,6.405,6.48,130880.0
2010-11-04,6.475,6.555,6.45,6.515,145118.0
2010-11-05,6.455,6.575,6.455,6.54,75534.0
2010-11-08,6.54,7.165,6.515,7.04,172815.0
2010-11-09,7.015,7.32,6.86,6.865,218222.0
2010-11-10,6.945,7.1,6.83,7.015,285255.0
2010-11-11,7.04,7.04,6.92,6.945,100688.0
2010-11-12,6.945,7.02,6.92,6.945,53478.0
2010-11-15,6.945,7.065,6.915,7.065,60407.0
2010-11-16,7.01,7.02,6.945,6.985,128087.0
2010-11-17,7.015,7.16,6.94,6.945,94448.0
2010-11-18,7.045,7.235,7.045,7.17,595193.0
2010-11-19,7.22,7.335,7.19,7.215,21534.0
2010-11-22,7.195,7.315,7.195,7.315,23557.0
2010-11-23,7.235,7.305,7.23,7.26,33995.0
2010-11-24,7.23,7.385,7.23,7.33,128578.0
2010-11-25,7.385,7.445,7.32,7.41,25210.0
2010-11-26,7.385,7.535,7.385,7.52,137465.0
2010-11-29,7.57,7.665,7.51,7.665,48496.0
2010-11-30,7.595,7.9,7.59,7.84,90047.0
2010-12-01,7.825,8.315,7.825,8.135,1043813.0
2010-12-02,8.14,8.21,8.085,8.18,122098.0
2010-12-03,8.21,8.21,7.95,8.105,84121.0
2010-12-06,8.04,8.15,8.04,8.15,15800.0
2010-12-07,8.21,8.39,8.18,8.34,138021.0
2010-12-08,8.34,8.45,8.29,8.39,35353.0
2010-12-09,8.46,8.54,8.46,8.485,54680.0
2010-12-10,8.54,8.705,8.485,8.705,77258.0
2010-12-13,8.71,8.945,8.64,8.64,270562.0
2010-12-14,8.61,8.685,8.575,8.615,115342.0
2010-12-15,8.695,8.795,8.605,8.795,145993.0
2010-12-16,8.825,8.845,8.615,8.735,523271.0
2010-12-17,8.67,8.7,8.58,8.685,291909.0
2010-12-20,8.7,8.905,8.64,8.76,408791.0
2010-12-21,8.73,8.885,8.65,8.885,58440.0
2010-12-22,8.82,9.025,8.77,8.93,99856.0
2010-12-23,8.87,8.945,8.87,8.87,15477.0
2010-12-24,8.785,8.885,8.725,8.885,1340.0
2010-12-29,8.755,8.87,8.755,8.8,36979.0
2010-12-30,8.735,8.9,8.735,8.825,14813.0
2010-12-31,8.825,8.95,8.81,8.86,29868.0
2011-01-04,8.895,8.92,8.735,8.82,97551.0
2011-01-05,8.8,8.92,8.45,8.825,116053.0
2011-01-06,8.76,8.76,8.6,8.655,85095.0
2011-01-07,8.67,8.73,8.485,8.59,44827.0
2011-01-10,8.575,8.575,8.45,8.505,21843.0
2011-01-11,8.515,8.76,8.51,8.725,74466.0
2011-01-12,8.695,8.73,8.64,8.64,9916.0
2011-01-13,8.695,8.695,8.585,8.635,131333.0
2011-01-14,8.555,8.7,8.555,8.65,79714.0
2011-01-17,8.75,9.045,8.73,8.955,34880.0
2011-01-18,9.07,9.08,8.935,9.075,76858.0
2011-01-19,9.05,9.385,9.01,9.385,100956.0
2011-01-20,9.325,9.375,9.2,9.325,215103.0
2011-01-21,9.395,9.55,9.17,9.17,28869.0
2011-01-24,8.95,9.38,8.935,9.28,53617.0
2011-01-25,9.345,9.345,9.12,9.295,116479.0
2011-01-26,9.245,9.4,9.23,9.32,32722.0
2011-01-27,9.21,9.645,9.21,9.53,55165.0
2011-01-28,9.5,9.545,9.295,9.545,37838.0
2011-01-31,9.58,9.58,9.43,9.545,53572.0
2011-02-01,9.545,9.61,9.53,9.575,52809.0
2011-02-02,9.625,9.625,9.395,9.535,25602.0
2011-02-03,9.545,9.605,9.46,9.52,54838.0
2011-02-04,9.55,10.005,9.52,10.005,124274.0
2011-02-07,9.95,10.27,9.895,10.04,139809.0
2011-02-08,10.125,10.125,9.975,10.0,73901.0
2011-02-09,10.02,10.215,10.015,10.17,254279.0
2011-02-10,10.18,10.215,9.99,10.015,334543.0
2011-02-11,10.045,10.105,9.94,9.965,459096.0
2011-02-14,9.92,9.92,9.46,9.51,250202.0
2011-02-15,9.435,9.63,9.35,9.455,418524.0
2011-02-16,9.455,9.85,9.455,9.755,168009.0
2011-02-17,9.855,10.12,9.84,9.975,589411.0
2011-02-18,9.95,10.015,9.875,9.92,82123.0
2011-02-22,9.77,9.925,9.67,9.67,94884.0
2011-02-23,9.67,9.805,9.55,9.655,83607.0
2011-02-24,9.655,9.68,9.425,9.48,90924.0
2011-02-25,9.58,9.695,9.46,9.63,64208.0
2011-02-28,9.585,9.7,9.51,9.625,187695.0
2011-03-01,9.57,9.69,9.545,9.645,50346.0
2011-03-02,9.58,9.735,9.49,9.59,50420.0
2011-03-03,9.69,9.75,9.68,9.69,175151.0
2011-03-04,9.715,9.855,9.705,9.715,58033.0
2011-03-07,9.81,9.81,9.685,9.685,90970.0
2011-03-08,9.715,9.755,9.64,9.69,73002.0
2011-03-09,9.485,9.485,9.485,9.485,0.0
2011-03-10,9.435,9.435,8.98,9.055,110840.0
2011-03-11,8.96,9.085,8.805,8.98,36164.0
2011-03-14,8.885,8.995,8.605,8.63,208252.0
2011-03-15,8.44,8.44,8.195,8.335,254906.0
2011-03-16,8.305,8.64,8.305,8.57,250157.0
2011-03-17,8.71,8.71,8.44,8.445,186130.0
2011-03-18,8.54,8.645,8.47,8.555,143292.0
2011-03-21,8.54,8.68,8.485,8.515,101664.0
2011-03-22,8.435,8.865,8.435,8.83,88651.0
2011-03-23,8.86,8.96,8.74,8.96,59178.0
2011-03-24,9.035,9.035,8.935,8.975,27534.0
2011-03-25,9.025,9.055,8.945,8.96,28594.0
2011-03-28,9.05,9.11,8.89,8.93,40113.0
2011-03-29,8.88,8.885,8.75,8.85,65895.0
2011-03-30,8.81,8.85,8.645,8.805,188273.0
2011-03-31,8.785,8.805,8.685,8.805,98915.0
2011-04-01,8.76,8.805,8.75,8.805,15753.0
2011-04-04,8.865,9.435,8.865,9.435,231049.0
2011-04-05,9.37,9.615,9.32,9.535,130595.0
2011-04-06,9.63,9.63,9.47,9.56,33304.0
2011-04-07,9.485,9.525,9.245,9.255,158900.0
2011-04-08,9.415,9.415,9.265,9.305,42400.0
2011-04-11,9.36,9.425,9.12,9.13,44470.0
2011-04-12,9.12,9.15,8.9,9.095,61812.0
2011-04-13,9.11,9.195,9.055,9.195,45757.0
2011-04-14,9.15,9.275,9.15,9.245,26038.0
2011-04-15,9.275,9.28,9.12,9.12,62076.0
2011-04-18,9.085,9.085,8.91,8.91,58318.0
2011-04-19,8.985,9.03,8.91,8.96,41156.0
2011-04-20,8.96,9.145,8.96,8.985,48363.0
2011-04-21,8.985,9.125,8.905,9.055,19603.0
2011-04-25,8.875,9.06,8.875,8.955,14455.0
2011-04-26,8.925,9.205,8.9,8.975,103918.0
2011-04-27,8.955,9.01,8.9,8.93,21417.0
2011-04-28,8.88,9.0,8.875,8.97,28371.0
2011-04-29,8.95,9.025,8.885,8.995,55179.0
2011-05-02,9.0,9.0,8.775,8.805,47255.0
2011-05-03,8.935,8.935,8.585,8.64,88776.0
2011-05-04,8.555,8.555,8.335,8.46,44611.0
2011-05-05,8.375,8.635,8.365,8.425,90033.0
2011-05-06,8.47,8.56,8.3,8.345,32290.0
2011-05-09,8.42,8.42,8.205,8.22,41358.0
2011-05-10,8.25,8.25,8.07,8.225,35878.0
2011-05-11,8.215,8.265,8.08,8.17,29899.0
2011-05-12,8.14,8.14,7.96,8.03,172557.0
2011-05-13,8.05,8.14,8.05,8.12,57748.0
2011-05-16,8.105,8.495,8.055,8.365,167307.0
2011-05-17,8.37,8.595,8.37,8.58,135217.0
2011-05-18,8.805,9.025,8.79,8.9,4981763.0
2011-05-19,8.945,9.035,8.865,8.865,232010.0
2011-05-20,8.865,8.865,8.805,8.825,142070.0
2011-05-24,8.805,9.345,8.805,8.89,352012.0
2011-05-25,8.84,8.95,8.84,8.9,116862.0
2011-05-26,8.89,8.89,8.79,8.83,98634.0
2011-05-27,8.81,8.85,8.805,8.805,95431.0
2011-05-30,8.805,8.855,8.805,8.805,21251.0
2011-05-31,8.805,8.835,8.745,8.805,514698.0
2011-06-01,8.87,8.87,8.645,8.645,97987.0
2011-06-02,8.55,8.6,8.445,8.47,40294.0
2011-06-03,8.46,8.46,8.145,8.205,59647.0
2011-06-06,8.205,8.205,7.785,7.85,72973.0
2011-06-07,7.865,7.925,7.815,7.84,82614.0
2011-06-08,7.835,7.835,7.76,7.82,100523.0
2011-06-09,7.85,8.1,7.815,8.065,45842.0
2011-06-10,8.045,8.045,7.85,7.85,64724.0
2011-06-13,7.885,7.915,7.735,7.755,62896.0
2011-06-14,7.74,7.81,7.66,7.765,75883.0
2011-06-15,7.785,7.935,7.74,7.935,172978.0
2011-06-16,7.885,8.08,7.885,7.985,45851.0
2011-06-17,7.88,7.97,7.79,7.81,32734.0
2011-06-20,7.78,8.125,7.725,8.005,88784.0
2011-06-21,8.095,8.105,7.95,7.98,68775.0
2011-06-22,7.98,8.04,7.95,7.96,13242.0
2011-06-23,7.77,7.955,7.77,7.875,47923.0
2011-06-24,7.815,7.855,7.63,7.69,26017.0
2011-06-27,7.66,7.685,7.38,7.485,123417.0
2011-06-28,7.51,7.695,7.485,7.555,70675.0
2011-06-29,7.715,7.72,7.51,7.715,125058.0
2011-06-30,7.74,7.88,7.74,7.83,81974.0
2011-07-04,7.72,8.025,7.72,8.005,98363.0
2011-07-05,8.08,8.135,8.0,8.135,91404.0
2011-07-06,8.145,8.17,7.925,8.17,132174.0
2011-07-07,8.17,8.17,7.995,7.995,21728.0
2011-07-08,7.915,8.0,7.79,7.89,45035.0
2011-07-11,7.82,7.82,7.63,7.755,18057.0
2011-07-12,7.665,7.88,7.65,7.855,33990.0
2011-07-13,7.835,8.08,7.76,8.08,50263.0
2011-07-14,8.075,8.095,8.005,8.05,55128.0
2011-07-15,8.025,8.12,8.02,8.115,22704.0
2011-07-18,8.03,8.045,7.96,8.02,59926.0
2011-07-19,7.98,8.005,7.925,7.93,92098.0
2011-07-20,7.88,8.17,7.855,8.0,32242.0
2011-07-21,7.995,8.215,7.98,8.17,102236.0
2011-07-22,8.165,8.265,8.15,8.21,51572.0
2011-07-25,8.19,8.235,8.185,8.205,21905.0
2011-07-26,8.205,8.24,8.205,8.235,65814.0
2011-07-27,8.195,8.195,8.07,8.105,20172.0
2011-07-28,8.1,8.1,7.9,7.995,34096.0
2011-07-29,7.915,8.17,7.835,8.17,38524.0
2011-08-02,8.025,8.17,7.915,7.915,72246.0
2011-08-03,7.76,7.91,7.76,7.91,56996.0
2011-08-04,7.885,7.885,6.835,6.91,322142.0
2011-08-05,6.935,6.935,6.615,6.82,216613.0
2011-08-08,6.155,6.395,6.05,6.14,243010.0
2011-08-09,5.965,6.38,5.965,6.27,333408.0
2011-08-10,6.335,6.525,6.275,6.49,210316.0
2011-08-11,6.64,6.695,6.44,6.69,55914.0
2011-08-12,6.815,6.965,6.77,6.84,81159.0
2011-08-15,6.965,6.965,6.84,6.87,134295.0
2011-08-16,6.81,6.93,6.6,6.76,526431.0
2011-08-17,6.695,6.71,6.585,6.67,647480.0
2011-08-18,6.49,6.49,6.235,6.315,143164.0
2011-08-19,6.055,6.365,6.015,6.26,167619.0
2011-08-22,6.335,6.335,6.125,6.27,92152.0
2011-08-23,6.285,6.365,6.21,6.33,60402.0
2011-08-24,6.315,6.43,6.315,6.385,10930.0
2011-08-25,6.43,6.445,6.245,6.27,35062.0
2011-08-26,6.27,6.32,6.11,6.265,33699.0
2011-08-29,6.335,6.45,6.265,6.41,71137.0
2011-08-30,6.65,6.65,6.185,6.355,77151.0
2011-08-31,6.38,6.69,6.315,6.605,611393.0
2011-09-01,6.56,6.68,6.545,6.62,49849.0
2011-09-02,6.505,6.63,6.405,6.57,58056.0
2011-09-06,6.295,6.41,6.23,6.355,53959.0
2011-09-07,6.39,6.4,6.315,6.4,79825.0
2011-09-08,6.33,6.36,6.23,6.24,362955.0
2011-09-09,6.24,6.335,6.13,6.135,84976.0
2011-09-12,6.08,6.24,5.965,6.01,50663.0
2011-09-13,6.04,6.06,5.955,6.0,94459.0
2011-09-14,6.0,6.07,5.975,6.02,43011.0
2011-09-15,6.08,6.135,6.035,6.08,96045.0
2011-09-16,6.105,6.38,6.04,6.38,907437.0
2011-09-19,6.38,6.4,6.11,6.17,36762.0
2011-09-20,6.225,6.255,6.02,6.08,54017.0
2011-09-21,6.08,6.2,6.08,6.125,65577.0
2011-09-22,6.01,6.36,6.01,6.175,146960.0
2011-09-23,6.17,6.29,6.115,6.265,117551.0
2011-09-26,6.34,6.47,6.23,6.405,197168.0
2011-09-27,6.505,6.72,6.505,6.65,165377.0
2011-09-28,6.73,6.85,6.605,6.605,226220.0
2011-09-29,6.66,6.71,6.27,6.385,47784.0
2011-09-30,6.455,6.455,6.105,6.11,63978.0
2011-10-03,5.99,6.0,5.7,5.72,56480.0
2011-10-04,5.605,5.66,5.325,5.66,140306.0
2011-10-05,5.34,5.59,5.34,5.52,63895.0
2011-10-06,5.585,6.045,5.585,5.79,416393.0
2011-10-07,5.785,5.785,5.605,5.63,35270.0
2011-10-11,5.625,5.745,5.625,5.63,51940.0
2011-10-12,5.65,5.885,5.65,5.77,92582.0
2011-10-13,5.735,5.735,5.485,5.695,117280.0
2011-10-14,5.695,5.815,5.675,5.815,29305.0
2011-10-17,5.855,5.875,5.485,5.53,88048.0
2011-10-18,5.555,5.705,5.53,5.645,256455.0
2011-10-19,5.66,5.66,5.495,5.515,139540.0
2011-10-20,5.565,5.655,5.535,5.535,13209.0
2011-10-21,5.575,5.575,5.45,5.495,49247.0
2011-10-24,5.555,5.7,5.52,5.675,182322.0
2011-10-25,5.715,5.715,5.51,5.545,874904.0
2011-10-26,5.63,5.645,5.52,5.565,73002.0
2011-10-27,5.655,5.955,5.58,5.95,732134.0
2011-10-28,5.975,6.23,5.9,6.095,101007.0
2011-10-31,6.08,6.11,5.995,6.035,50895.0
2011-11-01,5.69,5.95,5.675,5.885,43425.0
2011-11-02,5.97,6.015,5.9,5.965,42070.0
2011-11-03,5.855,6.065,5.82,6.06,40532.0
2011-11-04,6.0,6.0,5.74,5.76,76357.0
2011-11-07,5.765,5.765,5.68,5.7,17714.0
2011-11-08,5.69,5.815,5.69,5.76,71645.0
2011-11-09,5.68,5.745,5.535,5.59,36496.0
2011-11-10,5.6,5.6,5.445,5.53,112016.0
2011-11-11,5.42,5.67,5.31,5.67,264177.0
2011-11-14,5.67,5.67,5.305,5.34,221164.0
2011-11-15,5.375,5.54,5.315,5.515,104896.0
2011-11-16,5.495,5.605,5.46,5.6,114243.0
2011-11-17,5.6,5.615,5.445,5.535,174011.0
2011-11-18,5.535,5.61,5.535,5.61,73424.0
2011-11-21,5.45,5.585,5.44,5.54,49096.0
2011-11-22,5.56,5.61,5.44,5.465,86891.0
2011-11-23,5.44,5.47,5.305,5.33,150694.0
2011-11-24,5.255,5.56,5.255,5.325,54207.0
2011-11-25,5.31,5.47,5.31,5.38,164303.0
2011-11-28,5.54,5.6,5.44,5.44,127220.0
2011-11-29,5.445,5.6,5.435,5.515,98274.0
2011-11-30,5.61,6.265,5.61,6.265,213248.0
2011-12-01,6.215,6.215,5.99,5.99,399075.0
2011-12-02,6.15,6.215,6.105,6.13,94574.0
2011-12-05,6.22,6.29,6.11,6.215,104723.0
2011-12-06,6.11,6.11,5.89,5.94,150171.0
2011-12-07,5.885,5.995,5.885,5.995,90096.0
2011-12-08,5.86,5.915,5.825,5.88,302129.0
2011-12-09,5.91,5.95,5.865,5.91,283053.0
2011-12-12,5.825,5.955,5.78,5.825,30930.0
2011-12-13,5.825,5.89,5.715,5.74,289043.0
2011-12-14,5.71,5.76,5.475,5.5,97190.0
2011-12-15,5.5,5.5,4.725,5.05,970610.0
2011-12-16,5.08,5.08,4.64,4.65,868546.0
2011-12-19,4.675,4.76,4.49,4.73,317152.0
2011-12-20,4.775,4.82,4.7,4.725,378297.0
2011-12-21,4.765,4.82,4.595,4.73,518743.0
2011-12-22,4.725,4.725,4.615,4.695,379588.0
2011-12-23,4.695,5.055,4.68,4.87,490215.0
2011-12-28,4.855,4.88,4.7,4.855,193554.0
2011-12-29,4.855,4.855,4.765,4.795,181723.0
2011-12-30,4.795,5.17,4.795,5.05,150450.0
2012-01-03,5.05,5.14,4.925,5.1,189547.0
2012-01-04,5.095,5.165,4.99,5.115,198182.0
2012-01-05,5.125,5.125,4.94,4.99,268233.0
2012-01-06,5.015,5.14,5.01,5.075,434883.0
2012-01-09,5.115,5.2,5.035,5.18,139778.0
2012-01-10,5.225,5.225,5.125,5.2,359504.0
2012-01-11,5.165,5.18,5.08,5.09,220064.0
2012-01-12,5.125,5.17,5.06,5.1,173439.0
2012-01-13,5.08,5.18,5.08,5.125,165688.0
2012-01-16,5.18,5.18,5.08,5.1,49585.0
2012-01-17,5.17,5.18,5.115,5.12,123221.0
2012-01-18,5.135,5.3,5.12,5.27,246828.0
2012-01-19,5.25,5.5,5.225,5.485,150124.0
2012-01-20,5.435,5.495,5.365,5.495,88540.0
2012-01-23,5.47,5.47,5.335,5.385,177193.0
2012-01-24,5.325,5.42,5.3,5.4,197949.0
2012-01-25,5.45,5.455,5.3,5.385,117249.0
2012-01-26,5.38,5.38,5.27,5.31,159507.0
2012-01-27,5.315,5.32,5.135,5.23,147849.0
2012-01-30,5.23,5.245,5.1,5.23,102167.0
2012-01-31,5.18,5.18,5.045,5.075,190688.0
2012-02-01,5.155,5.16,5.09,5.095,206551.0
2012-02-02,5.105,5.17,5.07,5.125,250146.0
2012-02-03,5.215,5.235,5.115,5.19,186140.0
2012-02-06,5.19,5.475,5.19,5.435,697608.0
2012-02-07,5.495,5.575,5.375,5.56,418909.0
2012-02-08,5.67,5.86,5.605,5.755,519399.0
2012-02-09,5.815,6.02,5.785,5.93,846404.0
2012-02-10,5.89,5.89,5.735,5.8,254036.0
2012-02-13,5.825,5.89,5.76,5.885,330085.0
2012-02-14,5.885,5.99,5.795,5.89,357978.0
2012-02-15,5.94,6.05,5.91,6.015,340450.0
2012-02-16,6.005,6.005,5.93,5.95,370340.0
2012-02-17,5.95,6.045,5.925,5.98,179080.0
2012-02-21,5.98,6.11,5.95,6.045,153802.0
2012-02-22,6.04,6.04,5.97,6.02,94696.0
2012-02-23,6.065,6.065,5.88,5.905,240025.0
2012-02-24,5.955,6.0,5.95,5.955,207239.0
2012-02-27,6.04,6.04,5.96,5.995,113688.0
2012-02-28,5.99,6.02,5.935,5.995,95657.0
2012-02-29,6.065,6.065,5.975,6.015,168930.0
2012-03-01,5.99,5.99,5.89,5.98,161145.0
2012-03-02,5.95,5.955,5.865,5.875,238092.0
2012-03-05,5.855,5.875,5.765,5.77,84113.0
2012-03-06,5.76,5.76,5.63,5.645,164835.0
2012-03-07,5.685,5.725,5.6,5.675,109498.0
2012-03-08,5.74,5.885,5.73,5.845,165318.0
2012-03-09,5.89,6.0,5.785,5.975,182335.0
2012-03-12,6.0,6.0,5.855,5.93,177798.0
2012-03-13,5.95,5.95,5.885,5.9,71039.0
2012-03-14,5.915,5.915,5.725,5.75,231577.0
2012-03-15,5.79,5.9,5.78,5.78,253569.0
2012-03-16,5.76,5.87,5.725,5.865,88542.0
2012-03-19,5.875,5.875,5.78,5.79,66568.0
2012-03-20,5.8,5.825,5.68,5.78,112250.0
2012-03-21,5.815,5.895,5.75,5.895,62650.0
2012-03-22,5.825,5.87,5.78,5.865,110437.0
2012-03-23,5.835,5.855,5.76,5.8,468465.0
2012-03-26,5.85,5.85,5.78,5.81,110236.0
2012-03-27,5.815,5.815,5.705,5.81,122504.0
2012-03-28,5.76,5.79,5.425,5.555,605508.0
2012-03-29,5.57,5.57,5.215,5.27,541478.0
2012-03-30,5.305,5.465,5.305,5.43,333369.0
2012-04-02,5.43,5.43,5.38,5.41,61048.0
2012-04-03,5.43,5.43,5.27,5.345,1643051.0
2012-04-04,5.345,5.345,5.165,5.32,896744.0
2012-04-05,5.275,5.355,5.235,5.305,73298.0
2012-04-09,5.235,5.27,5.17,5.23,129192.0
2012-04-10,5.23,5.345,5.22,5.3,181382.0
2012-04-11,5.26,5.4,5.26,5.335,93543.0
2012-04-12,5.36,5.38,5.335,5.355,138443.0
2012-04-13,5.36,5.365,5.25,5.25,83154.0
2012-04-16,5.235,5.305,5.195,5.255,138992.0
2012-04-17,5.24,5.4,5.24,5.34,91361.0
2012-04-18,5.325,5.335,5.27,5.295,49420.0
2012-04-19,5.3,5.355,5.27,5.315,55519.0
2012-04-20,5.28,5.325,5.235,5.24,155691.0
2012-04-23,5.215,5.28,5.215,5.23,144505.0
2012-04-24,5.315,5.315,5.195,5.2,56247.0
2012-04-25,5.2,5.21,5.115,5.13,70351.0
2012-04-26,5.155,5.2,5.155,5.17,58007.0
2012-04-27,5.195,5.21,5.185,5.2,59676.0
2012-04-30,5.21,5.21,4.98,5.105,144427.0
2012-05-01,5.045,5.09,5.0,5.015,183631.0
2012-05-02,5.04,5.07,5.02,5.025,103703.0
2012-05-03,5.06,5.06,4.955,5.025,73796.0
2012-05-04,5.025,5.025,4.645,4.77,1012245.0
2012-05-07,4.805,4.835,4.745,4.805,194609.0
2012-05-08,4.805,4.84,4.73,4.81,342556.0
2012-05-09,4.775,4.9,4.74,4.775,297939.0
2012-05-10,4.81,4.86,4.77,4.77,56717.0
2012-05-11,4.745,4.87,4.7,4.81,167111.0
2012-05-14,4.755,4.81,4.66,4.66,75264.0
2012-05-15,4.645,4.71,4.555,4.64,162701.0
2012-05-16,4.725,4.725,4.575,4.595,156495.0
2012-05-17,4.605,4.605,4.47,4.495,151337.0
2012-05-18,4.55,4.55,4.39,4.395,68127.0
2012-05-22,4.45,4.45,4.24,4.3,125178.0
2012-05-23,3.86,4.19,3.745,4.125,2413245.0
2012-05-24,4.17,4.19,3.915,4.085,959543.0
2012-05-25,4.07,4.155,4.025,4.14,128197.0
2012-05-28,4.285,4.285,4.14,4.21,87012.0
2012-05-29,4.2,4.265,4.195,4.215,457269.0
2012-05-30,4.13,4.155,3.89,3.89,284890.0
2012-05-31,3.89,3.975,3.89,3.92,133426.0
2012-06-01,3.91,3.94,3.82,3.935,166047.0
2012-06-04,3.97,3.99,3.63,3.655,421512.0
2012-06-05,3.63,3.655,3.565,3.595,194077.0
2012-06-06,3.61,3.98,3.61,3.87,289415.0
2012-06-07,3.92,3.955,3.72,3.77,156644.0
2012-06-08,3.75,3.77,3.57,3.59,167364.0
2012-06-11,3.635,3.68,3.515,3.55,185643.0
2012-06-12,3.535,3.595,3.39,3.435,265459.0
2012-06-13,3.395,3.51,3.395,3.455,75235.0
2012-06-14,3.455,3.465,3.265,3.33,278393.0
2012-06-15,3.345,3.51,3.325,3.51,187253.0
2012-06-18,3.555,3.655,3.555,3.615,139988.0
2012-06-19,3.57,3.84,3.57,3.795,228326.0
2012-06-20,3.82,3.835,3.59,3.655,287602.0
2012-06-21,3.645,3.68,3.545,3.625,237471.0
2012-06-22,3.595,3.675,3.575,3.675,56324.0
2012-06-25,3.625,3.63,3.565,3.565,65070.0
2012-06-26,3.555,3.555,3.39,3.43,141047.0
2012-06-27,3.365,3.51,3.35,3.475,89555.0
2012-06-28,3.475,3.525,3.445,3.515,71252.0
2012-06-29,3.535,3.675,3.535,3.655,181434.0
2012-07-03,3.72,3.79,3.655,3.72,47079.0
2012-07-04,3.72,3.815,3.675,3.8,44886.0
2012-07-05,3.79,3.79,3.435,3.47,245827.0
2012-07-06,3.425,3.45,3.33,3.35,283102.0
2012-07-09,3.355,3.45,3.295,3.325,230031.0
2012-07-10,3.33,3.41,3.315,3.35,130657.0
2012-07-11,3.345,3.405,3.29,3.31,167111.0
2012-07-12,3.285,3.355,3.125,3.13,944078.0
2012-07-13,3.155,3.295,3.155,3.25,173758.0
2012-07-16,3.265,3.275,3.155,3.185,82121.0
2012-07-17,3.195,3.245,3.135,3.23,153963.0
2012-07-18,3.23,3.23,3.145,3.155,112090.0
2012-07-19,3.15,3.215,3.135,3.17,119942.0
2012-07-20,3.155,3.19,3.135,3.165,89641.0
2012-07-23,3.155,3.205,3.07,3.105,125060.0
2012-07-24,3.1,3.175,2.99,3.085,128832.0
2012-07-25,3.09,3.145,3.085,3.105,27129.0
2012-07-26,3.115,3.17,3.115,3.135,72649.0
2012-07-27,3.145,3.155,3.085,3.155,66307.0
2012-07-30,3.17,3.17,3.105,3.11,56226.0
2012-07-31,3.13,3.135,3.01,3.06,76007.0
2012-08-01,3.07,3.07,3.025,3.03,43910.0
2012-08-02,3.01,3.03,2.81,2.83,130948.0
2012-08-03,2.85,2.93,2.705,2.745,158883.0
2012-08-07,2.765,2.945,2.765,2.92,118068.0
2012-08-08,2.925,3.06,2.925,2.965,185855.0
2012-08-09,2.865,3.08,2.68,3.01,404346.0
2012-08-10,2.99,3.025,2.9,3.025,219470.0
2012-08-13,3.03,3.145,3.02,3.11,265413.0
2012-08-14,3.115,3.17,3.09,3.155,140008.0
2012-08-15,3.155,3.155,3.05,3.1,230034.0
2012-08-16,3.085,3.155,3.085,3.105,352137.0
2012-08-17,3.11,3.195,3.085,3.185,1028251.0
2012-08-20,3.19,3.19,3.11,3.13,222361.0
2012-08-21,3.145,3.19,3.115,3.165,174970.0
2012-08-22,3.15,3.165,3.105,3.125,74342.0
2012-08-23,3.105,3.22,3.105,3.22,110943.0
2012-08-24,3.22,3.285,3.19,3.21,121384.0
2012-08-27,3.23,3.265,3.205,3.26,53363.0
2012-08-28,3.27,3.42,3.25,3.385,310301.0
2012-08-29,3.4,3.435,3.31,3.39,90515.0
2012-08-30,3.44,3.44,3.26,3.345,313968.0
2012-08-31,3.38,3.4,3.34,3.38,166123.0
2012-09-04,3.37,3.435,3.36,3.365,84062.0
2012-09-05,3.38,3.42,3.325,3.385,86438.0
2012-09-06,3.405,3.52,3.405,3.48,123094.0
2012-09-07,3.485,3.62,3.485,3.615,603908.0
2012-09-10,3.595,3.82,3.595,3.775,177066.0
2012-09-11,3.755,3.81,3.7,3.79,327991.0
2012-09-12,3.795,3.965,3.79,3.95,607542.0
2012-09-13,3.965,4.065,3.83,4.035,223135.0
2012-09-14,4.035,4.21,4.035,4.15,443364.0
2012-09-17,4.15,4.335,4.15,4.205,439071.0
2012-09-18,4.16,4.22,4.16,4.17,66856.0
2012-09-19,4.15,4.2,4.145,4.19,111670.0
2012-09-20,4.165,4.165,4.045,4.055,192182.0
2012-09-21,4.05,4.125,3.985,4.1,78875.0
2012-09-24,4.05,4.055,3.87,3.87,187793.0
2012-09-25,3.87,3.935,3.735,3.755,190421.0
2012-09-26,3.74,3.855,3.655,3.835,131772.0
2012-09-27,3.83,3.855,3.775,3.81,32978.0
2012-09-28,3.78,3.82,3.76,3.815,100147.0
2012-10-01,3.87,3.93,3.795,3.84,102384.0
2012-10-02,3.83,3.84,3.675,3.715,155983.0
2012-10-03,3.67,3.795,3.67,3.695,144080.0
2012-10-04,3.73,3.75,3.69,3.75,122509.0
2012-10-05,3.755,3.755,3.585,3.62,258831.0
2012-10-09,3.585,3.635,3.585,3.625,83205.0
2012-10-10,3.625,3.675,3.56,3.56,94831.0
2012-10-11,3.585,3.595,3.54,3.54,36566.0
2012-10-12,3.56,3.56,3.365,3.39,99157.0
2012-10-15,3.385,3.415,3.305,3.35,144668.0
2012-10-16,3.365,3.42,3.32,3.39,164926.0
2012-10-17,3.385,3.445,3.37,3.4,107456.0
2012-10-18,3.39,3.545,3.39,3.515,105386.0
2012-10-19,3.505,3.545,3.44,3.44,173704.0
2012-10-22,3.455,3.465,3.38,3.38,208794.0
2012-10-23,3.35,3.39,3.3,3.36,224457.0
2012-10-24,3.34,3.36,3.2,3.26,317245.0
2012-10-25,3.265,3.33,3.25,3.27,152785.0
2012-10-26,3.25,3.365,3.25,3.36,447367.0
2012-10-29,3.37,3.37,3.29,3.325,77048.0
2012-10-30,3.37,3.385,3.325,3.33,50853.0
2012-10-31,3.325,3.36,3.325,3.35,119880.0
2012-11-01,3.345,3.365,3.325,3.325,113542.0
2012-11-02,3.345,3.36,3.3,3.325,58029.0
2012-11-05,3.32,3.34,3.27,3.31,74348.0
2012-11-06,3.33,3.345,3.29,3.32,160110.0
2012-11-07,3.28,3.28,3.155,3.165,196894.0
2012-11-08,3.365,3.48,3.325,3.345,569930.0
2012-11-09,3.33,3.37,3.33,3.365,473975.0
2012-11-12,3.31,3.475,3.31,3.445,82991.0
2012-11-13,3.44,3.44,3.38,3.415,99514.0
2012-11-14,3.415,3.415,3.27,3.29,493109.0
2012-11-15,3.285,3.34,3.185,3.32,168223.0
2012-11-16,3.285,3.325,3.265,3.29,99430.0
2012-11-19,3.345,3.625,3.345,3.585,245669.0
2012-11-20,3.595,3.595,3.475,3.54,172263.0
2012-11-21,3.525,3.625,3.46,3.475,93642.0
2012-11-22,3.485,3.52,3.425,3.505,17248.0
2012-11-23,3.485,3.535,3.445,3.495,19099.0
2012-11-26,3.445,3.46,3.425,3.425,23715.0
2012-11-27,3.425,3.46,3.405,3.415,46889.0
2012-11-28,3.435,3.63,3.435,3.53,110007.0
2012-11-29,3.56,3.595,3.465,3.465,47811.0
2012-11-30,3.455,3.48,3.435,3.48,93468.0
2012-12-03,3.485,3.485,3.42,3.445,70638.0
2012-12-04,3.405,3.455,3.33,3.365,187647.0
2012-12-05,3.4,3.415,3.32,3.38,630103.0
2012-12-06,3.365,3.415,3.35,3.385,208438.0
2012-12-07,3.425,3.51,3.39,3.5,136536.0
2012-12-10,3.495,3.835,3.495,3.73,308682.0
2012-12-11,3.73,3.94,3.73,3.94,193112.0
2012-12-12,3.95,4.07,3.92,3.995,369597.0
2012-12-13,3.97,3.97,3.77,3.82,53925.0
2012-12-14,3.78,3.855,3.665,3.79,131740.0
2012-12-17,3.79,3.82,3.71,3.8,75659.0
2012-12-18,3.825,3.97,3.76,3.93,304148.0
2012-12-19,3.935,4.22,3.915,4.2,611142.0
2012-12-20,4.125,4.265,4.07,4.16,279819.0
2012-12-21,4.105,4.16,4.09,4.125,95569.0
2012-12-24,4.17,4.41,4.17,4.265,101413.0
2012-12-27,4.33,4.33,4.225,4.245,72257.0
2012-12-28,4.235,4.31,4.225,4.26,15584.0
2012-12-31,4.29,4.595,4.29,4.545,100273.0
2013-01-02,4.615,4.635,4.52,4.615,159890.0
2013-01-03,4.62,4.645,4.56,4.615,101013.0
2013-01-04,4.645,4.785,4.645,4.7,150201.0
2013-01-07,4.735,4.795,4.69,4.795,1355883.0
2013-01-08,4.795,5.025,4.73,4.945,145278.0
2013-01-09,5.005,5.165,4.89,4.92,338399.0
2013-01-10,4.94,4.98,4.815,4.92,174876.0
2013-01-11,4.92,5.07,4.92,4.985,156803.0
2013-01-14,5.055,5.055,4.985,5.015,494631.0
2013-01-15,5.02,5.05,4.985,5.05,187695.0
2013-01-16,5.08,5.27,5.07,5.23,330063.0
2013-01-17,5.26,5.33,5.26,5.305,179964.0
2013-01-18,5.33,5.38,5.205,5.21,123899.0
2013-01-21,5.26,5.26,5.05,5.205,127219.0
2013-01-22,5.225,5.25,5.155,5.245,100969.0
2013-01-23,5.155,5.29,5.155,5.27,88186.0
2013-01-24,5.285,5.33,5.225,5.31,99659.0
2013-01-25,5.33,5.33,5.25,5.26,166169.0
2013-01-28,5.28,5.28,5.15,5.185,120100.0
2013-01-29,5.02,5.025,4.765,4.89,162176.0
2013-01-30,4.785,4.89,4.675,4.71,159181.0
2013-01-31,4.62,5.115,4.62,5.025,195710.0
2013-02-01,4.98,4.98,4.815,4.89,111301.0
2013-02-04,4.92,5.115,4.905,4.995,262149.0
2013-02-05,5.05,5.185,5.05,5.11,439618.0
2013-02-06,5.115,5.19,5.07,5.145,645745.0
2013-02-07,4.955,5.055,4.885,4.92,256171.0
2013-02-08,4.905,5.145,4.905,5.0,95577.0
2013-02-11,5.0,5.005,4.91,4.93,126008.0
2013-02-12,4.92,4.92,4.85,4.89,163303.0
2013-02-13,4.87,5.115,4.865,5.055,448351.0
2013-02-14,4.965,5.07,4.96,5.055,651655.0
2013-02-15,5.055,5.13,5.025,5.11,445046.0
2013-02-19,5.055,5.31,5.05,5.25,238847.0
2013-02-20,5.195,5.31,5.19,5.19,428304.0
2013-02-21,5.19,5.19,5.02,5.055,273963.0
2013-02-22,5.06,5.12,5.055,5.09,58080.0
2013-02-25,5.09,5.155,4.93,4.94,238731.0
2013-02-26,4.955,4.965,4.88,4.89,201641.0
2013-02-27,4.89,5.035,4.89,4.98,95644.0
2013-02-28,4.98,5.15,4.965,5.105,180551.0
2013-03-01,5.11,5.11,5.03,5.05,77430.0
2013-03-04,4.955,5.04,4.9,4.9,231940.0
2013-03-05,4.925,5.05,4.925,4.985,173646.0
2013-03-06,5.02,5.02,4.91,4.96,110556.0
2013-03-07,4.98,5.06,4.905,5.05,86840.0
2013-03-08,5.04,5.115,5.04,5.105,195951.0
2013-03-11,5.055,5.19,4.955,5.135,278167.0
2013-03-12,5.125,5.17,5.125,5.16,65169.0
2013-03-13,5.18,5.18,5.115,5.145,225295.0
2013-03-14,5.135,5.255,5.125,5.215,151897.0
2013-03-15,5.2,5.225,5.19,5.22,111886.0
2013-03-18,5.225,5.28,5.135,5.255,91241.0
2013-03-19,5.215,5.26,5.215,5.26,153969.0
2013-03-20,5.245,5.275,5.085,5.095,103629.0
2013-03-21,5.0,5.015,4.885,4.9,141147.0
2013-03-22,4.885,4.89,4.675,4.79,211605.0
2013-03-25,4.72,4.845,4.675,4.775,335592.0
2013-03-26,4.74,4.79,4.685,4.7,105085.0
2013-03-27,4.645,4.645,4.4,4.55,222726.0
2013-03-28,4.515,4.74,4.515,4.66,257055.0
2013-04-01,4.74,4.74,4.61,4.625,63377.0
2013-04-02,4.625,4.645,4.565,4.625,116134.0
2013-04-03,4.64,4.64,4.345,4.46,112495.0
2013-04-04,4.51,4.51,4.295,4.38,118672.0
2013-04-05,4.34,4.565,4.31,4.555,93955.0
2013-04-08,4.46,4.55,4.425,4.495,162785.0
2013-04-09,4.415,4.49,4.415,4.48,85382.0
2013-04-10,4.49,4.7,4.49,4.645,72021.0
2013-04-11,4.7,4.7,4.535,4.575,195287.0
2013-04-12,4.48,4.515,4.395,4.46,99515.0
2013-04-15,4.42,4.42,4.19,4.23,192650.0
2013-04-16,4.235,4.49,4.21,4.36,643414.0
2013-04-17,4.31,4.32,3.8,3.82,245872.0
2013-04-18,3.845,3.9,3.5,3.6,1272755.0
2013-04-19,3.595,3.67,3.45,3.655,830756.0
2013-04-22,3.66,3.73,3.6,3.675,236377.0
2013-04-23,3.66,3.77,3.655,3.745,132025.0
2013-04-24,3.71,3.825,3.69,3.755,179647.0
2013-04-25,3.79,3.9,3.765,3.845,99964.0
2013-04-26,3.825,3.84,3.785,3.835,979903.0
2013-04-29,3.835,3.91,3.765,3.835,50479.0
2013-04-30,3.825,3.94,3.81,3.93,158909.0
2013-05-01,3.885,3.895,3.82,3.86,111924.0
2013-05-02,3.835,3.855,3.825,3.835,202446.0
2013-05-03,3.875,3.96,3.84,3.955,88866.0
2013-05-06,3.97,4.085,3.97,4.05,74107.0
2013-05-07,4.065,4.065,3.91,3.915,51646.0
2013-05-08,3.895,3.895,3.78,3.835,396734.0
2013-05-09,3.755,3.885,3.66,3.88,94374.0
2013-05-10,3.86,3.86,3.81,3.845,35601.0
2013-05-13,3.845,3.895,3.825,3.88,50940.0
2013-05-14,3.895,3.96,3.875,3.955,99954.0
2013-05-15,3.95,4.01,3.885,3.955,696179.0
2013-05-16,3.955,3.975,3.9,3.92,80655.0
2013-05-17,3.94,4.085,3.92,4.07,583927.0
2013-05-21,4.09,4.37,4.09,4.255,181689.0
2013-05-22,4.255,4.285,4.04,4.235,2879456.0
2013-05-23,4.115,4.165,4.03,4.085,205449.0
2013-05-24,4.065,4.12,4.06,4.115,64549.0
2013-05-27,4.105,4.27,4.085,4.195,129507.0
2013-05-28,4.235,4.235,4.085,4.115,170854.0
2013-05-29,4.08,4.225,4.08,4.17,124603.0
2013-05-30,4.145,4.285,4.145,4.27,253828.0
2013-05-31,4.27,4.34,4.265,4.31,123985.0
2013-06-03,4.325,4.4,4.27,4.325,171402.0
2013-06-04,4.37,4.38,4.29,4.38,107220.0
2013-06-05,4.395,4.395,4.235,4.27,167911.0
2013-06-06,4.245,4.305,4.18,4.19,109270.0
2013-06-07,4.2,4.25,4.17,4.195,92143.0
2013-06-10,4.225,4.225,4.12,4.155,80124.0
2013-06-11,4.14,4.19,4.09,4.105,191988.0
2013-06-12,4.16,4.16,4.08,4.115,229143.0
2013-06-13,4.12,4.265,4.12,4.195,115709.0
2013-06-14,4.2,4.305,4.195,4.3,140669.0
2013-06-17,4.305,4.305,4.19,4.195,120100.0
2013-06-18,4.195,4.27,4.175,4.2,109155.0
2013-06-19,4.23,4.245,4.155,4.175,81112.0
2013-06-20,4.16,4.17,3.905,3.915,127498.0
2013-06-21,3.905,3.925,3.845,3.86,247907.0
2013-06-24,3.775,3.83,3.625,3.635,151471.0
2013-06-25,3.68,3.87,3.61,3.845,229509.0
2013-06-26,3.955,3.995,3.845,3.925,166338.0
2013-06-27,3.97,4.045,3.89,3.995,76759.0
2013-06-28,3.96,4.03,3.935,3.935,444795.0
2013-07-02,3.725,4.015,3.7,3.905,191407.0
2013-07-03,3.755,4.1,3.755,4.045,225683.0
2013-07-04,4.03,4.155,3.995,4.145,100153.0
2013-07-05,4.135,4.19,4.025,4.085,151889.0
2013-07-08,3.97,4.32,3.96,4.175,111153.0
2013-07-09,4.235,4.305,4.2,4.285,95487.0
2013-07-10,4.305,4.32,4.225,4.265,78244.0
2013-07-11,4.32,4.34,4.29,4.3,106245.0
2013-07-12,4.3,4.31,4.265,4.3,69849.0
2013-07-15,4.34,4.375,4.29,4.3,54863.0
2013-07-16,4.3,4.3,4.2,4.23,52364.0
2013-07-17,4.23,4.3,4.23,4.25,28464.0
2013-07-18,4.215,4.29,4.215,4.28,37575.0
2013-07-19,4.285,4.34,4.27,4.31,39877.0
2013-07-22,4.335,4.34,4.305,4.34,126761.0
2013-07-23,4.37,4.38,4.285,4.285,27031.0
2013-07-24,4.325,4.49,4.305,4.445,87146.0
2013-07-25,4.435,4.45,4.39,4.41,39540.0
2013-07-26,4.395,4.505,4.395,4.425,65074.0
2013-07-29,4.415,4.59,4.41,4.52,63300.0
2013-07-30,4.545,4.58,4.41,4.51,74611.0
2013-07-31,4.49,4.545,4.395,4.43,459080.0
2013-08-01,4.455,4.545,4.38,4.425,82864.0
2013-08-02,4.425,4.51,4.415,4.485,85801.0
2013-08-06,4.5,4.56,4.41,4.41,63164.0
2013-08-07,4.41,4.48,4.345,4.395,126025.0
2013-08-08,4.425,4.645,4.415,4.645,288443.0
2013-08-09,4.645,4.705,4.56,4.595,218190.0
2013-08-12,4.545,4.68,4.48,4.535,94750.0
2013-08-13,4.54,4.615,4.45,4.49,97688.0
2013-08-14,4.445,4.58,4.37,4.555,219004.0
2013-08-15,4.5,4.615,4.48,4.565,93076.0
2013-08-16,4.58,4.58,4.47,4.505,62809.0
2013-08-19,4.54,4.555,4.47,4.51,43809.0
2013-08-20,4.5,4.56,4.415,4.535,47948.0
2013-08-21,4.505,4.545,4.48,4.505,53502.0
2013-08-22,4.565,4.615,4.525,4.545,121947.0
2013-08-23,4.56,4.655,4.54,4.645,86104.0
2013-08-26,4.635,4.69,4.61,4.665,50809.0
2013-08-27,4.685,4.685,4.565,4.575,73746.0
2013-08-28,4.59,4.59,4.465,4.51,87917.0
2013-08-29,4.51,4.51,4.43,4.435,96659.0
2013-08-30,4.415,4.42,4.315,4.35,93923.0
2013-09-03,4.35,4.58,4.35,4.56,77894.0
2013-09-04,4.51,4.61,4.485,4.505,74222.0
2013-09-05,4.51,4.78,4.51,4.735,151085.0
2013-09-06,4.735,4.75,4.68,4.685,84576.0
2013-09-09,4.68,4.75,4.645,4.68,58998.0
2013-09-10,4.685,4.7,4.645,4.68,94948.0
2013-09-11,4.67,4.77,4.66,4.755,46269.0
2013-09-12,4.705,4.725,4.665,4.685,16875.0
2013-09-13,4.7,4.735,4.635,4.69,79782.0
2013-09-16,4.75,4.81,4.665,4.81,68552.0
2013-09-17,4.79,4.825,4.72,4.755,38214.0
2013-09-18,4.735,4.88,4.715,4.78,138929.0
2013-09-19,4.79,4.9,4.775,4.805,194435.0
2013-09-20,4.825,4.83,4.78,4.825,61169.0
2013-09-23,4.795,4.795,4.72,4.76,99567.0
2013-09-24,4.755,4.815,4.685,4.725,83030.0
2013-09-25,4.72,4.76,4.705,4.72,94209.0
2013-09-26,4.68,4.75,4.67,4.735,77331.0
2013-09-27,4.69,4.72,4.67,4.7,35534.0
2013-09-30,4.66,4.68,4.555,4.6,115132.0
2013-10-01,4.54,4.66,4.54,4.575,47265.0
2013-10-02,4.545,4.58,4.51,4.575,60119.0
2013-10-03,4.59,4.63,4.475,4.51,53965.0
2013-10-04,4.485,4.575,4.475,4.56,109563.0
2013-10-07,4.5,4.525,4.4,4.415,43226.0
2013-10-08,4.375,4.455,4.19,4.22,94733.0
2013-10-09,4.165,4.18,4.055,4.11,132520.0
2013-10-10,4.16,4.29,4.16,4.255,53152.0
2013-10-11,4.255,4.255,4.165,4.215,185556.0
2013-10-15,4.2,4.27,4.165,4.205,281840.0
2013-10-16,4.225,4.25,4.11,4.17,504467.0
2013-10-17,4.18,4.31,4.165,4.29,254538.0
2013-10-18,4.29,4.6,4.29,4.555,235660.0
2013-10-21,4.51,4.72,4.5,4.705,248076.0
2013-10-22,4.59,4.755,4.59,4.645,132940.0
2013-10-23,4.615,4.72,4.6,4.615,160514.0
2013-10-24,4.645,4.685,4.615,4.65,58704.0
2013-10-25,4.635,4.67,4.565,4.67,208421.0
2013-10-28,4.67,4.67,4.615,4.65,71705.0
2013-10-29,4.65,4.665,4.615,4.65,224403.0
2013-10-30,4.645,4.69,4.61,4.61,52883.0
2013-10-31,4.61,4.65,4.56,4.595,92472.0
2013-11-01,4.595,4.645,4.595,4.63,54513.0
2013-11-04,4.625,4.63,4.575,4.595,54442.0
2013-11-05,4.58,4.61,4.485,4.54,35955.0
2013-11-06,4.635,4.68,4.535,4.66,170953.0
2013-11-07,4.58,4.58,4.2,4.31,622763.0
2013-11-08,4.275,4.315,4.205,4.26,282540.0
2013-11-11,4.27,4.275,4.16,4.255,171029.0
2013-11-12,4.34,4.35,4.235,4.235,174763.0
2013-11-13,4.235,4.29,4.165,4.25,144581.0
2013-11-14,4.215,4.26,4.17,4.19,72790.0
2013-11-15,4.18,4.25,4.17,4.235,117945.0
2013-11-18,4.255,4.305,4.2,4.22,101256.0
2013-11-19,4.17,4.27,4.155,4.2,127704.0
2013-11-20,4.235,4.25,4.185,4.19,97868.0
2013-11-21,4.215,4.235,4.15,4.155,62059.0
2013-11-22,4.145,4.165,4.115,4.15,89410.0
2013-11-25,4.165,4.205,4.13,4.2,167496.0
2013-11-26,4.215,4.215,4.13,4.145,74421.0
2013-11-27,4.13,4.2,4.13,4.155,589630.0
2013-11-28,4.15,4.2,4.15,4.2,100858.0
2013-11-29,4.185,4.29,4.185,4.255,67776.0
2013-12-02,4.24,4.3,4.235,4.24,168062.0
2013-12-03,4.235,4.26,4.165,4.225,199102.0
2013-12-04,4.2,4.215,4.15,4.19,215441.0
2013-12-05,4.165,4.205,4.135,4.135,89544.0
2013-12-06,4.155,4.235,4.155,4.185,172014.0
2013-12-09,4.2,4.275,4.19,4.25,97928.0
2013-12-10,4.27,4.27,4.205,4.24,112672.0
2013-12-11,4.235,4.25,4.22,4.235,76249.0
2013-12-12,4.215,4.22,4.13,4.19,205135.0
2013-12-13,4.155,4.29,4.15,4.22,170261.0
2013-12-16,4.225,4.255,4.215,4.25,159047.0
2013-12-17,4.25,4.395,4.235,4.365,156905.0
2013-12-18,4.375,4.465,4.34,4.46,230670.0
2013-12-19,4.435,4.57,4.435,4.55,171015.0
2013-12-20,4.555,4.69,4.555,4.68,117465.0
2013-12-23,4.625,4.675,4.555,4.6,258154.0
2013-12-24,4.66,4.695,4.585,4.675,59402.0
2013-12-27,4.69,4.8,4.69,4.74,199379.0
2013-12-30,4.775,4.9,4.725,4.87,154360.0
2013-12-31,4.87,4.89,4.83,4.865,100583.0
2014-01-02,4.89,4.89,4.74,4.83,104544.0
2014-01-03,4.855,5.005,4.85,4.99,447850.0
2014-01-06,4.99,4.995,4.73,4.745,172907.0
2014-01-07,4.775,4.865,4.75,4.83,98790.0
2014-01-08,4.82,4.865,4.82,4.845,74630.0
2014-01-09,4.865,4.865,4.725,4.745,117659.0
2014-01-10,4.8,5.01,4.76,5.01,283416.0
2014-01-13,5.025,5.04,4.94,4.985,206292.0
2014-01-14,5.005,5.005,4.9,4.97,99999.0
2014-01-15,4.96,5.09,4.96,5.045,248260.0
2014-01-16,5.075,5.205,5.075,5.115,176580.0
2014-01-17,5.13,5.135,5.075,5.1,163082.0
2014-01-20,5.115,5.18,5.11,5.125,144875.0
2014-01-21,5.145,5.145,5.09,5.1,256445.0
2014-01-22,5.09,5.21,5.06,5.135,1123885.0
2014-01-23,5.135,5.2,5.095,5.145,1443275.0
2014-01-24,5.075,5.095,4.985,5.055,250748.0
2014-01-27,5.03,5.03,4.815,4.905,342969.0
2014-01-28,4.935,4.94,4.855,4.89,73139.0
2014-01-29,4.88,4.885,4.75,4.83,193442.0
2014-01-30,4.815,4.89,4.815,4.835,88569.0
2014-01-31,4.78,4.83,4.75,4.785,144327.0
2014-02-03,4.795,4.795,4.575,4.635,214157.0
2014-02-04,4.605,4.83,4.605,4.78,312711.0
2014-02-05,4.785,4.87,4.75,4.81,147558.0
2014-02-06,5.205,5.67,5.13,5.45,1546363.0
2014-02-07,5.46,5.635,5.415,5.53,589262.0
2014-02-10,5.48,5.85,5.48,5.74,620589.0
2014-02-11,5.765,5.915,5.705,5.73,358891.0
2014-02-12,5.705,5.905,5.685,5.81,308634.0
2014-02-13,5.745,5.845,5.74,5.8,111157.0
2014-02-14,5.78,5.81,5.675,5.705,407453.0
2014-02-18,5.745,5.775,5.635,5.695,707532.0
2014-02-19,5.705,5.74,5.565,5.6,359542.0
2014-02-20,5.615,5.775,5.58,5.74,433681.0
2014-02-21,5.74,5.77,5.695,5.725,205260.0
2014-02-24,5.705,5.73,5.64,5.69,240756.0
2014-02-25,5.69,5.69,5.6,5.635,137207.0
2014-02-26,5.605,5.67,5.535,5.605,172185.0
2014-02-27,5.635,5.635,5.565,5.635,201493.0
2014-02-28,5.635,5.705,5.635,5.705,82824.0
2014-03-03,5.66,5.705,5.64,5.705,93294.0
2014-03-04,5.705,5.775,5.675,5.775,135631.0
2014-03-05,5.77,5.77,5.695,5.72,92870.0
2014-03-06,5.64,5.74,5.635,5.705,60013.0
2014-03-07,5.74,5.74,5.605,5.725,106796.0
2014-03-10,5.585,5.705,5.46,5.685,212895.0
2014-03-11,5.695,5.72,5.62,5.675,221190.0
2014-03-12,5.635,5.685,5.63,5.67,44787.0
2014-03-13,5.655,5.695,5.64,5.69,190369.0
2014-03-14,5.69,5.73,5.655,5.705,141731.0
2014-03-17,5.635,5.805,5.6,5.655,543376.0
2014-03-18,5.67,5.915,5.67,5.86,529305.0
2014-03-19,5.81,5.91,5.77,5.795,139349.0
2014-03-20,5.775,5.885,5.745,5.85,110718.0
2014-03-21,5.85,5.85,5.79,5.81,216553.0
2014-03-24,5.805,5.845,5.745,5.78,141574.0
2014-03-25,5.745,5.91,5.74,5.885,268012.0
2014-03-26,5.91,5.945,5.825,5.845,163964.0
2014-03-27,5.865,5.865,5.615,5.67,337111.0
2014-03-28,5.71,5.84,5.695,5.745,273759.0
2014-03-31,5.74,5.845,5.71,5.775,150367.0
2014-04-01,5.72,5.775,5.67,5.74,62420.0
2014-04-02,5.72,5.875,5.71,5.875,132101.0
2014-04-03,5.875,5.945,5.86,5.875,70859.0
2014-04-04,5.86,5.865,5.77,5.77,58700.0
2014-04-07,5.77,5.825,5.67,5.79,126269.0
2014-04-08,5.74,5.845,5.74,5.83,108919.0
2014-04-09,5.81,6.02,5.81,5.96,220863.0
2014-04-10,5.935,5.95,5.755,5.78,333519.0
2014-04-11,5.745,5.79,5.65,5.67,168293.0
2014-04-14,5.745,5.745,5.605,5.62,92960.0
2014-04-15,5.635,5.655,5.495,5.585,184956.0
2014-04-16,5.57,5.71,5.565,5.685,129492.0
2014-04-17,5.71,5.81,5.66,5.81,80223.0
2014-04-21,5.76,5.775,5.675,5.76,106073.0
2014-04-22,5.78,5.895,5.76,5.875,113627.0
2014-04-23,5.98,6.33,5.98,6.275,377879.0
2014-04-24,6.315,6.315,6.1,6.175,234472.0
2014-04-25,6.345,6.795,6.345,6.675,435274.0
2014-04-28,6.66,6.705,6.43,6.5,171563.0
2014-04-29,6.515,6.67,6.485,6.67,138475.0
2014-04-30,6.67,6.675,6.485,6.67,88545.0
2014-05-01,6.64,7.005,6.62,6.91,378582.0
2014-05-02,6.865,6.95,6.865,6.925,191827.0
2014-05-05,6.93,6.945,6.825,6.91,93558.0
2014-05-06,6.97,7.04,6.9,7.015,148241.0
2014-05-07,6.98,7.04,6.875,6.93,82014.0
2014-05-08,6.88,7.05,6.865,7.03,118022.0
2014-05-09,6.995,6.995,6.46,6.745,341830.0
2014-05-12,6.72,6.895,6.69,6.815,106439.0
2014-05-13,6.805,7.005,6.78,6.965,103654.0
2014-05-14,6.915,6.95,6.775,6.81,67469.0
2014-05-15,6.77,6.84,6.555,6.685,206292.0
2014-05-16,6.655,6.77,6.64,6.66,95402.0
2014-05-20,6.725,6.81,6.635,6.655,58981.0
2014-05-21,6.62,6.795,6.62,6.775,95948.0
2014-05-22,6.815,7.035,6.815,6.985,237530.0
2014-05-23,6.97,7.035,6.875,6.96,539930.0
2014-05-26,7.03,7.09,6.9,7.04,52216.0
2014-05-27,7.08,7.5,7.08,7.385,687326.0
2014-05-28,7.385,7.415,7.24,7.325,333492.0
2014-05-29,7.35,7.485,7.255,7.375,257196.0
2014-05-30,7.385,7.795,7.36,7.705,392735.0
2014-06-02,7.745,7.805,7.565,7.65,532840.0
2014-06-03,7.74,7.81,7.585,7.805,260630.0
2014-06-04,7.965,8.17,7.81,7.895,2496474.0
2014-06-05,7.995,8.305,7.925,8.115,765027.0
2014-06-06,8.19,8.36,8.05,8.29,506712.0
2014-06-09,8.315,8.345,8.055,8.065,369384.0
2014-06-10,8.065,8.315,7.825,8.29,653550.0
2014-06-11,8.205,8.62,8.205,8.6,759969.0
2014-06-12,8.58,8.86,8.52,8.62,1849156.0
2014-06-13,8.555,8.985,8.555,8.695,1440570.0
2014-06-16,8.935,9.19,8.78,8.965,1183389.0
2014-06-17,8.925,8.98,8.81,8.875,535186.0
2014-06-18,8.91,9.015,8.865,8.98,606479.0
2014-06-19,8.98,8.98,8.74,8.875,632537.0
2014-06-20,8.76,8.885,8.555,8.66,1319278.0
2014-06-23,8.57,9.01,8.38,8.98,1679132.0
2014-06-24,8.945,9.105,8.79,9.01,734119.0
2014-06-25,8.98,8.98,8.6,8.66,572943.0
2014-06-26,8.625,8.765,8.575,8.725,484688.0
2014-06-27,8.695,8.805,8.535,8.655,375990.0
2014-06-30,8.61,8.74,8.61,8.69,265042.0
2014-07-02,8.69,8.795,8.64,8.725,404091.0
2014-07-03,8.795,9.1,8.765,9.085,392509.0
2014-07-04,9.045,9.085,8.78,8.815,644578.0
2014-07-07,8.755,8.83,8.435,8.61,448326.0
2014-07-08,8.625,8.705,8.47,8.69,454366.0
2014-07-09,8.61,8.86,8.575,8.83,298707.0
2014-07-10,8.76,8.78,8.59,8.62,200154.0
2014-07-11,8.62,8.64,8.465,8.47,254665.0
2014-07-14,8.485,8.6,8.455,8.535,259814.0
2014-07-15,8.515,8.54,8.31,8.435,175252.0
2014-07-16,8.43,8.865,8.43,8.795,253150.0
2014-07-17,8.745,8.825,8.61,8.67,474002.0
2014-07-18,8.64,8.815,8.64,8.745,91625.0
2014-07-21,8.745,8.765,8.625,8.64,53664.0
2014-07-22,8.695,8.745,8.655,8.655,88420.0
2014-07-23,8.66,8.745,8.645,8.705,117055.0
2014-07-24,8.67,9.115,8.67,9.05,300131.0
2014-07-25,9.02,9.045,8.895,8.985,181359.0
2014-07-28,8.96,9.225,8.96,9.205,325891.0
2014-07-29,9.225,9.54,9.225,9.475,595215.0
2014-07-30,9.54,9.54,9.225,9.25,297073.0
2014-07-31,9.19,9.19,8.875,8.965,415873.0
2014-08-01,8.945,9.05,8.66,8.72,210606.0
2014-08-05,8.795,8.875,8.635,8.815,336547.0
2014-08-06,8.025,8.235,7.58,8.03,1600083.0
2014-08-07,8.095,8.345,8.02,8.13,599820.0
2014-08-08,8.14,8.265,8.105,8.225,599039.0
2014-08-11,8.3,8.42,8.27,8.315,354260.0
2014-08-12,8.245,8.355,8.175,8.245,941754.0
2014-08-13,8.355,8.485,8.245,8.435,208355.0
2014-08-14,8.43,8.43,8.25,8.31,198089.0
2014-08-15,8.285,8.385,8.215,8.355,268319.0
2014-08-18,8.345,8.43,8.31,8.33,143670.0
2014-08-19,8.31,8.475,8.31,8.385,172868.0
2014-08-20,8.35,8.415,8.31,8.38,552609.0
2014-08-21,8.345,8.475,8.345,8.47,107436.0
2014-08-22,8.475,8.49,8.42,8.485,137255.0
2014-08-25,8.485,8.515,8.44,8.475,108137.0
2014-08-26,8.455,8.66,8.455,8.525,123581.0
2014-08-27,8.55,8.555,8.42,8.515,115461.0
2014-08-28,8.45,8.485,8.355,8.385,76041.0
2014-08-29,8.38,8.695,8.38,8.56,375013.0
2014-09-02,8.555,8.605,8.475,8.575,135215.0
2014-09-03,8.575,8.635,8.52,8.575,185107.0
2014-09-04,8.55,8.695,8.535,8.635,317103.0
2014-09-05,8.695,9.04,8.64,8.83,672540.0
2014-09-08,8.84,8.84,8.62,8.62,142014.0
2014-09-09,8.65,8.71,8.59,8.64,182404.0
2014-09-10,8.66,8.71,8.59,8.66,116599.0
2014-09-11,8.66,8.805,8.61,8.805,100996.0
2014-09-12,8.77,8.855,8.655,8.655,196324.0
2014-09-15,8.605,8.605,8.35,8.38,210805.0
2014-09-16,8.39,8.42,8.365,8.38,102521.0
2014-09-17,8.385,8.415,8.34,8.38,190838.0
2014-09-18,8.37,8.425,8.265,8.415,256415.0
2014-09-19,8.415,8.475,8.34,8.415,132891.0
2014-09-22,8.355,8.415,7.895,7.93,305059.0
2014-09-23,7.89,8.18,7.88,8.06,174889.0
2014-09-24,8.065,8.17,8.025,8.165,943592.0
2014-09-25,8.2,8.2,7.915,7.975,148516.0
2014-09-26,7.94,8.095,7.86,8.065,279777.0
2014-09-29,7.965,8.18,7.96,8.1,335994.0
2014-09-30,8.095,8.095,7.895,7.945,404244.0
2014-10-01,7.89,8.06,7.74,7.81,358342.0
2014-10-02,7.74,7.805,7.35,7.64,422934.0
2014-10-03,7.715,7.94,7.675,7.81,200903.0
2014-10-06,7.84,8.025,7.84,8.0,153092.0
2014-10-07,7.95,8.145,7.91,8.015,342494.0
2014-10-08,7.995,8.045,7.84,7.98,396603.0
2014-10-09,8.0,8.095,7.775,7.86,405796.0
2014-10-10,7.86,7.91,7.645,7.73,613145.0
2014-10-14,7.57,7.76,7.385,7.44,681869.0
2014-10-15,7.315,7.32,6.96,7.115,653084.0
2014-10-16,6.93,7.385,6.93,7.265,335596.0
2014-10-17,7.41,7.46,7.37,7.41,246353.0
2014-10-20,7.39,7.62,7.35,7.575,140480.0
2014-10-21,7.645,7.84,7.575,7.765,173196.0
2014-10-22,7.69,7.695,6.96,6.97,651691.0
2014-10-23,7.065,7.08,6.695,6.81,350060.0
2014-10-24,6.745,6.945,6.74,6.835,161478.0
2014-10-27,6.675,6.675,6.1,6.285,1229342.0
2014-10-28,6.24,6.3,6.12,6.165,806073.0
2014-10-29,6.175,6.59,6.135,6.555,3277284.0
2014-10-30,6.545,6.75,6.42,6.745,630263.0
2014-10-31,6.875,6.875,6.59,6.775,231346.0
2014-11-03,6.825,6.825,6.555,6.645,198877.0
2014-11-04,6.605,6.675,6.385,6.41,400460.0
2014-11-05,6.48,6.675,6.31,6.66,520599.0
2014-11-06,6.605,6.64,6.22,6.32,828731.0
2014-11-07,6.39,6.545,6.36,6.495,237784.0
2014-11-10,6.495,6.615,6.44,6.44,262111.0
2014-11-11,6.46,6.46,6.3,6.325,263194.0
2014-11-12,6.325,6.63,6.225,6.575,353405.0
2014-11-13,6.565,6.59,6.455,6.555,305672.0
2014-11-14,6.565,6.625,6.43,6.615,296921.0
2014-11-17,6.645,6.775,6.59,6.69,213524.0
2014-11-18,6.645,6.765,6.59,6.745,149701.0
2014-11-19,6.695,6.795,6.575,6.68,238359.0
2014-11-20,6.675,6.845,6.65,6.78,372303.0
2014-11-21,6.78,7.08,6.75,7.05,559841.0
2014-11-24,7.03,7.095,6.695,6.765,266008.0
2014-11-25,6.765,6.85,6.725,6.8,107712.0
2014-11-26,6.795,6.8,6.645,6.68,138820.0
2014-11-27,6.645,6.765,6.515,6.515,27552.0
2014-11-28,6.545,6.715,6.39,6.53,332045.0
2014-12-01,6.495,6.53,6.145,6.175,191206.0
2014-12-02,6.095,6.31,5.99,6.08,232582.0
2014-12-03,6.03,6.065,5.725,5.78,580700.0
2014-12-04,5.78,5.78,5.61,5.68,364775.0
2014-12-05,5.64,5.915,5.595,5.865,354968.0
2014-12-08,5.805,5.805,5.48,5.51,175075.0
2014-12-09,5.375,5.505,5.24,5.41,415919.0
2014-12-10,5.31,5.49,5.16,5.21,297094.0
2014-12-11,5.255,5.33,5.205,5.23,210186.0
2014-12-12,4.96,4.96,4.27,4.395,3000911.0
2014-12-15,4.64,4.845,4.61,4.68,1108005.0
2014-12-16,4.71,5.06,4.645,4.975,564129.0
2014-12-17,5.005,5.195,4.955,5.175,317868.0
2014-12-18,5.315,5.365,5.005,5.075,456889.0
2014-12-19,5.08,5.21,5.04,5.16,269440.0
2014-12-22,5.225,5.33,5.02,5.09,148040.0
2014-12-23,5.03,5.31,5.03,5.26,925795.0
2014-12-24,5.355,5.46,5.255,5.46,121779.0
2014-12-29,5.465,5.53,5.365,5.415,137538.0
2014-12-30,5.395,5.455,5.355,5.395,146976.0
2014-12-31,5.425,5.595,5.425,5.575,135847.0
2015-01-02,5.53,5.655,5.445,5.605,218939.0
2015-01-05,5.605,5.605,5.355,5.41,192154.0
2015-01-06,5.365,5.455,5.28,5.305,403375.0
2015-01-07,5.345,5.48,5.345,5.44,206268.0
2015-01-08,5.53,5.53,5.29,5.34,186737.0
2015-01-09,5.305,5.46,5.295,5.43,106830.0
2015-01-12,5.48,5.48,5.215,5.305,137246.0
2015-01-13,5.28,5.33,5.16,5.28,170203.0
2015-01-14,5.165,5.23,5.03,5.19,241767.0
2015-01-15,5.19,5.29,5.025,5.06,141298.0
2015-01-16,5.07,5.125,5.03,5.09,136347.0
2015-01-19,5.03,5.07,4.89,4.995,74773.0
2015-01-20,4.99,4.995,4.645,4.655,174141.0
2015-01-21,4.71,4.745,4.53,4.595,264835.0
2015-01-22,4.57,4.59,4.48,4.51,197701.0
2015-01-23,4.505,4.68,4.48,4.67,629881.0
2015-01-26,4.66,4.82,4.61,4.675,113933.0
2015-01-27,4.675,4.77,4.645,4.66,178136.0
2015-01-28,4.66,4.695,4.59,4.595,111905.0
2015-01-29,4.63,4.64,4.475,4.495,265145.0
2015-01-30,4.505,4.58,4.44,4.555,228254.0
2015-02-02,4.59,4.59,4.39,4.495,302852.0
2015-02-03,4.51,4.975,4.505,4.96,404450.0
2015-02-04,4.895,4.905,4.545,4.595,279155.0
2015-02-05,4.43,4.705,4.295,4.38,621345.0
2015-02-06,4.38,4.56,4.28,4.54,755929.0
2015-02-09,4.46,4.57,4.43,4.54,286962.0
2015-02-10,4.555,4.56,4.46,4.49,157638.0
2015-02-11,4.475,4.51,4.455,4.49,278598.0
2015-02-12,4.505,4.57,4.49,4.505,125018.0
2015-02-13,4.525,4.64,4.47,4.545,331630.0
2015-02-17,4.545,4.68,4.51,4.655,177289.0
2015-02-18,4.655,4.655,4.545,4.625,312335.0
2015-02-19,4.64,4.67,4.525,4.63,254876.0
2015-02-20,4.62,4.64,4.54,4.595,115569.0
2015-02-23,4.56,4.67,4.555,4.66,365457.0
2015-02-24,4.63,4.82,4.63,4.78,309303.0
2015-02-25,4.81,4.885,4.725,4.82,154068.0
2015-02-26,4.82,4.86,4.77,4.82,117677.0
2015-02-27,4.82,4.925,4.82,4.82,109100.0
2015-03-02,4.79,4.875,4.78,4.875,60533.0
2015-03-03,4.86,4.885,4.795,4.855,158199.0
2015-03-04,4.855,4.86,4.78,4.795,240267.0
2015-03-05,4.83,4.925,4.795,4.91,283592.0
2015-03-06,4.895,4.96,4.77,4.83,159608.0
2015-03-09,4.825,4.86,4.77,4.805,140977.0
2015-03-10,4.805,4.805,4.63,4.64,288786.0
2015-03-11,4.64,4.745,4.64,4.73,84026.0
2015-03-12,4.725,4.91,4.725,4.89,217894.0
2015-03-13,4.855,4.895,4.74,4.875,108488.0
2015-03-16,4.84,4.87,4.74,4.81,83432.0
2015-03-17,4.76,4.795,4.74,4.755,91657.0
2015-03-18,4.725,4.81,4.71,4.775,81079.0
2015-03-19,4.715,4.79,4.71,4.725,53683.0
2015-03-20,4.71,4.83,4.66,4.82,365010.0
2015-03-23,4.675,5.055,4.675,4.94,232837.0
2015-03-24,4.92,5.04,4.845,5.0,458302.0
2015-03-25,5.0,5.115,4.84,4.84,154417.0
2015-03-26,4.775,4.855,4.72,4.775,125330.0
2015-03-27,4.715,4.775,4.655,4.665,220700.0
2015-03-30,4.64,4.675,4.625,4.655,208964.0
2015-03-31,4.6,4.875,4.6,4.69,264270.0
2015-04-01,4.68,4.805,4.68,4.775,217472.0
2015-04-02,4.745,4.945,4.74,4.935,205160.0
2015-04-06,4.895,5.105,4.895,5.06,221637.0
2015-04-07,5.02,5.165,5.02,5.085,151760.0
2015-04-08,5.06,5.18,5.035,5.055,112288.0
2015-04-09,5.05,5.125,4.935,4.945,114629.0
2015-04-10,4.955,5.0,4.855,4.96,175301.0
2015-04-13,5.025,5.09,4.97,5.02,66619.0
2015-04-14,4.975,5.04,4.945,4.975,73433.0
2015-04-15,5.035,5.255,4.975,5.22,202403.0
2015-04-16,5.23,5.285,5.15,5.155,91777.0
2015-04-17,5.155,5.165,4.925,4.975,110718.0
2015-04-20,5.02,5.09,4.935,4.945,112287.0
2015-04-21,4.955,4.955,4.845,4.87,155894.0
2015-04-22,4.885,4.91,4.855,4.87,143736.0
2015-04-23,4.855,4.99,4.82,4.94,265245.0
2015-04-24,4.905,5.055,4.895,5.025,122338.0
2015-04-27,5.02,5.125,4.99,5.01,226093.0
2015-04-28,5.0,5.06,4.99,5.035,111646.0
2015-04-29,5.035,5.085,4.975,5.0,125904.0
2015-04-30,4.985,5.025,4.89,4.985,144214.0
2015-05-01,5.02,5.035,4.955,4.985,114369.0
2015-05-04,4.96,5.055,4.96,5.005,128614.0
2015-05-05,5.035,5.135,4.895,4.94,114918.0
2015-05-06,4.975,4.975,4.805,4.855,134485.0
2015-05-07,4.855,5.025,4.825,5.0,167700.0
2015-05-08,5.0,5.025,4.945,4.955,239669.0
2015-05-11,4.945,4.99,4.855,4.86,94386.0
2015-05-12,4.83,4.905,4.74,4.745,121084.0
2015-05-13,4.77,4.77,4.59,4.625,197535.0
2015-05-14,4.63,4.705,4.63,4.68,61050.0
2015-05-15,4.74,4.81,4.64,4.805,114561.0
2015-05-19,4.715,4.885,4.715,4.855,106554.0
2015-05-20,4.91,4.925,4.79,4.79,45162.0
2015-05-21,4.83,4.855,4.805,4.83,94882.0
2015-05-22,4.84,4.855,4.66,4.675,112948.0
2015-05-25,4.705,4.73,4.675,4.705,553536.0
2015-05-26,4.675,4.74,4.665,4.705,102133.0
2015-05-27,4.73,4.73,4.675,4.705,56107.0
2015-05-28,4.68,4.71,4.66,4.705,229543.0
2015-05-29,4.695,4.755,4.6,4.74,74859.0
2015-06-01,4.71,4.78,4.675,4.775,84632.0
2015-06-02,4.755,4.825,4.755,4.825,90983.0
2015-06-03,4.855,5.12,4.855,5.04,3495747.0
2015-06-04,5.07,5.6,5.055,5.595,975914.0
2015-06-05,5.435,5.565,5.35,5.43,841826.0
2015-06-08,5.395,5.395,5.185,5.3,457070.0
2015-06-09,5.315,5.71,5.285,5.7,599895.0
2015-06-10,5.715,5.86,5.665,5.825,683793.0
2015-06-11,5.775,6.105,5.61,6.075,470426.0
2015-06-12,6.075,6.17,5.775,5.84,703683.0
2015-06-15,5.79,5.91,5.645,5.82,450960.0
2015-06-16,5.83,5.935,5.81,5.91,208537.0
2015-06-17,5.94,6.0,5.685,5.84,206301.0
2015-06-18,5.87,5.925,5.73,5.815,115301.0
2015-06-19,5.685,5.84,5.635,5.83,152208.0
2015-06-22,5.815,5.88,5.735,5.795,195479.0
2015-06-23,5.79,5.84,5.735,5.765,85625.0
2015-06-24,5.795,5.86,5.715,5.795,253159.0
2015-06-25,5.79,5.815,5.595,5.63,250367.0
2015-06-26,5.605,5.735,5.55,5.71,218400.0
2015-06-29,5.595,5.665,5.355,5.485,227855.0
2015-06-30,5.53,5.68,5.305,5.63,297290.0
2015-07-02,5.695,5.715,5.55,5.615,156686.0
2015-07-03,5.57,5.63,5.435,5.53,68417.0
2015-07-06,5.455,5.565,5.245,5.295,131471.0
2015-07-07,5.225,5.37,5.15,5.345,169825.0
2015-07-08,5.345,5.395,5.085,5.12,122394.0
2015-07-09,5.18,5.275,5.065,5.095,141884.0
2015-07-10,5.13,5.135,5.065,5.1,104937.0
2015-07-13,5.065,5.255,5.065,5.21,207823.0
2015-07-14,5.19,5.28,5.145,5.19,160474.0
2015-07-15,5.24,5.24,5.085,5.135,116944.0
2015-07-16,5.175,5.39,5.165,5.34,210110.0
2015-07-17,5.325,5.345,5.2,5.225,142816.0
2015-07-20,5.15,5.2,5.115,5.135,129613.0
2015-07-21,5.15,5.26,5.1,5.18,93379.0
2015-07-22,5.12,5.12,5.005,5.03,150194.0
2015-07-23,5.0,5.145,5.0,5.135,143343.0
2015-07-24,5.1,5.145,5.0,5.03,159216.0
2015-07-27,4.985,5.015,4.875,4.935,167706.0
2015-07-28,4.9,4.935,4.845,4.905,225569.0
2015-07-29,4.915,5.195,4.9,5.12,435576.0
2015-07-30,5.12,5.15,5.055,5.13,189342.0
2015-07-31,5.195,5.195,5.085,5.11,124761.0
2015-08-04,5.195,5.195,5.07,5.085,90625.0
2015-08-05,5.085,5.305,5.085,5.19,138593.0
2015-08-06,5.16,5.16,4.78,4.795,170514.0
2015-08-07,4.76,4.775,4.405,4.435,283998.0
2015-08-10,4.39,4.485,4.37,4.42,226556.0
2015-08-11,4.47,4.47,4.31,4.335,327827.0
2015-08-12,4.34,4.435,4.195,4.405,2030213.0
2015-08-13,4.415,4.415,4.21,4.225,379619.0
2015-08-14,4.195,4.375,4.195,4.305,548210.0
2015-08-17,4.26,4.375,4.23,4.35,205403.0
2015-08-18,4.34,4.375,4.325,4.355,208399.0
2015-08-19,4.31,4.34,4.175,4.23,275590.0
2015-08-20,4.205,4.245,4.15,4.155,109909.0
2015-08-21,4.09,4.145,4.03,4.035,214157.0
2015-08-24,3.8,3.995,3.69,3.915,225217.0
2015-08-25,4.06,4.135,3.955,3.985,269652.0
2015-08-26,4.08,4.08,3.945,4.065,222232.0
2015-08-27,4.125,4.33,4.125,4.32,699939.0
2015-08-28,4.32,4.475,4.31,4.455,209491.0
2015-08-31,4.38,4.525,4.22,4.52,161039.0
2015-09-01,4.38,4.39,4.25,4.3,231619.0
2015-09-02,4.405,4.415,4.145,4.185,141611.0
2015-09-03,4.265,4.265,4.175,4.215,1180054.0
2015-09-04,4.175,4.225,3.995,4.03,197398.0
2015-09-08,4.14,4.185,4.06,4.08,148620.0
2015-09-09,4.16,4.16,4.01,4.045,154152.0
2015-09-10,4.015,4.11,3.965,4.05,107234.0
2015-09-11,4.06,4.06,3.98,4.03,119869.0
2015-09-14,4.015,4.03,3.97,4.01,121114.0
2015-09-15,3.995,4.14,3.995,4.105,166265.0
2015-09-16,4.105,4.205,4.105,4.17,233471.0
2015-09-17,4.14,4.33,4.14,4.31,177316.0
2015-09-18,4.22,4.35,4.16,4.32,297930.0
2015-09-21,4.315,4.46,4.315,4.39,333457.0
2015-09-22,4.31,4.36,4.175,4.27,736265.0
2015-09-23,4.22,4.25,4.075,4.075,124022.0
2015-09-24,4.05,4.105,3.97,3.995,150017.0
2015-09-25,4.015,4.075,3.905,3.93,117673.0
2015-09-28,3.92,3.92,3.755,3.79,358679.0
2015-09-29,3.87,3.87,3.76,3.805,267908.0
2015-09-30,3.835,3.93,3.76,3.82,243548.0
2015-10-01,3.84,3.95,3.81,3.84,96046.0
2015-10-02,3.795,3.985,3.795,3.98,148293.0
2015-10-05,4.015,4.135,4.015,4.075,171686.0
2015-10-06,4.09,4.205,4.06,4.185,161082.0
2015-10-07,4.19,4.24,4.065,4.155,109926.0
2015-10-08,4.11,4.31,4.11,4.3,130690.0
2015-10-09,4.285,4.3,4.16,4.285,114443.0
2015-10-13,4.27,4.27,4.09,4.095,188650.0
2015-10-14,4.145,4.145,3.935,3.955,180231.0
2015-10-15,3.945,4.025,3.885,3.905,139961.0
2015-10-16,3.92,3.98,3.805,3.875,107522.0
2015-10-19,3.87,3.895,3.78,3.795,122076.0
2015-10-20,3.805,3.945,3.805,3.93,99986.0
2015-10-21,3.97,3.97,3.87,3.905,142543.0
2015-10-22,3.935,4.08,3.89,4.01,163936.0
2015-10-23,4.04,4.04,3.855,3.87,137093.0
2015-10-26,3.85,3.85,3.685,3.695,289325.0
2015-10-27,3.68,3.685,3.58,3.665,529851.0
2015-10-28,3.66,3.915,3.65,3.745,782932.0
2015-10-29,3.71,3.775,3.615,3.66,356208.0
2015-10-30,3.66,3.725,3.63,3.7,239189.0
2015-11-02,3.715,3.755,3.65,3.695,87099.0
2015-11-03,3.65,3.73,3.615,3.63,220760.0
2015-11-04,3.665,3.675,3.565,3.6,144714.0
2015-11-05,3.52,3.63,3.47,3.59,374512.0
2015-11-06,3.59,3.73,3.585,3.71,520216.0
2015-11-09,3.665,3.805,3.665,3.745,233706.0
2015-11-10,3.685,3.7,3.58,3.59,471253.0
2015-11-11,3.63,3.63,3.395,3.395,180802.0
2015-11-12,3.39,3.445,3.3,3.305,204517.0
2015-11-13,3.27,3.27,3.17,3.185,199692.0
2015-11-16,3.175,3.28,3.16,3.225,441210.0
2015-11-17,3.205,3.23,3.09,3.095,214706.0
2015-11-18,3.175,3.205,3.09,3.125,195451.0
2015-11-19,3.14,3.2,3.125,3.155,179254.0
2015-11-20,3.155,3.205,3.145,3.175,215010.0
2015-11-23,3.205,3.245,3.17,3.23,223984.0
2015-11-24,3.25,3.265,3.16,3.175,238155.0
2015-11-25,3.175,3.255,3.17,3.235,189000.0
2015-11-26,3.25,3.495,3.245,3.48,313313.0
2015-11-27,3.5,3.67,3.48,3.665,400067.0
2015-11-30,3.695,3.725,3.48,3.515,392885.0
2015-12-01,3.51,3.575,3.48,3.5,283033.0
2015-12-02,3.485,3.515,3.375,3.4,273830.0
2015-12-03,3.415,3.525,3.415,3.51,183708.0
2015-12-04,3.475,3.56,3.445,3.525,67563.0
2015-12-07,3.475,3.475,3.42,3.445,266910.0
2015-12-08,3.355,3.4,3.26,3.275,152656.0
2015-12-09,3.26,3.5,3.26,3.485,246075.0
2015-12-10,3.465,3.615,3.45,3.59,171427.0
2015-12-11,3.6,3.6,3.29,3.45,390749.0
2015-12-14,3.405,3.45,3.36,3.375,217526.0
2015-12-15,3.375,3.56,3.375,3.46,231521.0
2015-12-16,3.495,3.695,3.45,3.685,116675.0
2015-12-17,3.695,3.7,3.6,3.635,268857.0
2015-12-18,3.64,3.68,3.57,3.635,229682.0
2015-12-21,3.6,3.63,3.45,3.48,208754.0
2015-12-22,3.43,3.48,3.385,3.465,131229.0
2015-12-23,3.475,3.67,3.475,3.65,214826.0
2015-12-24,3.615,3.67,3.615,3.63,51782.0
2015-12-29,3.635,3.725,3.625,3.695,125911.0
2015-12-30,3.53,3.715,3.53,3.68,93153.0
2015-12-31,3.725,3.79,3.65,3.775,64704.0
2016-01-04,3.755,3.755,3.57,3.615,152536.0
2016-01-05,3.59,3.67,3.56,3.585,83506.0
2016-01-06,3.555,3.63,3.375,3.375,161451.0
2016-01-07,3.36,3.36,3.185,3.2,163564.0
2016-01-08,3.28,3.29,3.105,3.215,180760.0
2016-01-11,3.215,3.215,3.135,3.16,118307.0
2016-01-12,3.19,3.215,3.01,3.065,127888.0
2016-01-13,3.035,3.155,3.015,3.06,120638.0
2016-01-14,3.035,3.135,3.0,3.06,302647.0
2016-01-15,3.02,3.185,2.955,3.16,175037.0
2016-01-18,3.095,3.155,3.02,3.06,71221.0
2016-01-19,3.08,3.12,2.955,2.98,300098.0
2016-01-20,2.98,3.315,2.91,3.215,196836.0
2016-01-21,3.205,3.305,3.14,3.175,171342.0
2016-01-22,3.16,3.43,3.16,3.39,113931.0
2016-01-25,3.375,3.4,3.315,3.385,59449.0
2016-01-26,3.31,3.405,3.31,3.33,100402.0
2016-01-27,3.33,3.405,3.31,3.37,102468.0
2016-01-28,3.4,3.545,3.39,3.525,181648.0
2016-01-29,3.575,3.665,3.475,3.655,174199.0
2016-02-01,3.545,3.62,3.525,3.615,84652.0
2016-02-02,3.495,3.575,3.39,3.405,83825.0
2016-02-03,3.43,3.475,3.26,3.29,118822.0
2016-02-04,3.22,3.465,3.22,3.45,129091.0
2016-02-05,3.45,3.53,3.39,3.46,31525.0
2016-02-08,3.45,3.45,3.235,3.325,124409.0
2016-02-09,3.12,3.29,3.08,3.205,217490.0
2016-02-10,3.08,3.105,2.92,2.97,462369.0
2016-02-11,2.89,2.91,2.695,2.785,404387.0
2016-02-12,2.6,2.905,2.595,2.88,902384.0
2016-02-16,2.905,3.065,2.88,2.965,703998.0
2016-02-17,2.955,3.08,2.755,2.78,551433.0
2016-02-18,2.785,3.105,2.78,3.0,302434.0
2016-02-19,2.905,2.955,2.78,2.875,374375.0
2016-02-22,2.865,2.965,2.86,2.925,284778.0
2016-02-23,2.91,2.935,2.88,2.925,225612.0
2016-02-24,2.86,2.91,2.81,2.875,208701.0
2016-02-25,2.78,2.845,2.78,2.835,179200.0
2016-02-26,2.845,2.92,2.695,2.755,364252.0
2016-02-29,2.74,2.86,2.735,2.755,191979.0
2016-03-01,2.77,2.795,2.645,2.665,293345.0
2016-03-02,2.625,2.725,2.585,2.595,375080.0
2016-03-03,2.595,2.69,2.585,2.665,1004051.0
2016-03-04,2.695,2.895,2.68,2.865,371638.0
2016-03-07,2.895,3.12,2.865,2.99,430615.0
2016-03-08,3.06,3.06,2.83,2.965,409346.0
2016-03-09,3.03,3.035,2.875,2.965,349323.0
2016-03-10,2.955,3.065,2.955,3.045,218260.0
2016-03-11,3.035,3.09,2.955,3.05,209326.0
2016-03-14,3.02,3.065,2.94,3.03,433537.0
2016-03-15,2.98,2.98,2.83,2.86,602493.0
2016-03-16,2.88,2.955,2.85,2.895,416040.0
2016-03-17,2.92,3.375,2.92,3.345,1387704.0
2016-03-18,3.25,3.445,3.09,3.31,898522.0
2016-03-21,3.34,3.435,3.06,3.09,799559.0
2016-03-22,3.08,3.205,3.045,3.065,538366.0
2016-03-23,3.035,3.05,2.905,2.94,416741.0
2016-03-24,2.88,3.11,2.845,3.09,997768.0
2016-03-28,3.035,3.065,2.85,2.865,178066.0
2016-03-29,2.835,2.92,2.805,2.905,151532.0
2016-03-30,2.88,3.02,2.845,2.905,173477.0
2016-03-31,2.875,3.005,2.875,2.965,280292.0
2016-04-01,2.95,2.965,2.85,2.85,218185.0
2016-04-04,2.94,2.94,2.75,2.765,298138.0
2016-04-05,2.71,2.795,2.705,2.75,77818.0
2016-04-06,2.72,2.81,2.71,2.8,205763.0
2016-04-07,2.765,2.795,2.705,2.735,453500.0
2016-04-08,2.77,2.82,2.68,2.695,344364.0
2016-04-11,2.705,2.78,2.705,2.735,93252.0
2016-04-12,2.77,2.875,2.75,2.815,297370.0
2016-04-13,2.86,2.925,2.795,2.8,356477.0
2016-04-14,2.875,2.91,2.765,2.795,189398.0
2016-04-15,2.795,2.875,2.765,2.875,126941.0
2016-04-18,2.875,2.895,2.845,2.89,67069.0
2016-04-19,2.895,3.06,2.895,2.99,257732.0
2016-04-20,3.015,3.215,3.005,3.105,444474.0
2016-04-21,3.155,3.16,3.03,3.08,121239.0
2016-04-22,3.08,3.155,3.045,3.075,65700.0
2016-04-25,3.08,3.08,2.95,3.045,198779.0
2016-04-26,2.955,3.14,2.955,3.095,243411.0
2016-04-27,3.135,3.175,3.035,3.075,180353.0
2016-04-28,3.03,3.155,3.03,3.045,115654.0
2016-04-29,3.06,3.145,2.98,3.09,417703.0
2016-05-02,3.12,3.12,3.015,3.015,78157.0
2016-05-03,2.98,2.99,2.89,2.965,532143.0
2016-05-04,2.98,3.0,2.895,2.965,227429.0
2016-05-05,3.0,3.005,2.94,3.005,150003.0
2016-05-06,3.005,3.075,2.97,3.06,222687.0
2016-05-09,3.045,3.045,2.965,2.99,157009.0
2016-05-10,2.985,3.045,2.965,2.965,96940.0
2016-05-11,2.955,3.05,2.955,3.005,108314.0
2016-05-12,3.06,3.06,2.94,2.98,65165.0
2016-05-13,2.95,3.005,2.95,2.985,43738.0
2016-05-16,3.02,3.095,2.97,3.09,55480.0
2016-05-17,3.09,3.135,2.985,3.015,100003.0
2016-05-18,3.005,3.105,2.99,3.065,82406.0
2016-05-19,3.065,3.075,2.97,3.05,56141.0
2016-05-20,3.045,3.065,3.02,3.05,63816.0
2016-05-24,3.06,3.135,3.06,3.11,67903.0
2016-05-25,3.11,3.135,3.095,3.105,94047.0
2016-05-26,3.12,3.235,3.1,3.19,122244.0
2016-05-27,3.16,3.22,3.135,3.155,63906.0
2016-05-30,3.14,3.14,3.03,3.03,52381.0
2016-05-31,3.035,3.145,3.035,3.12,337040.0
2016-06-01,3.105,3.215,3.05,3.19,110806.0
2016-06-02,3.205,3.39,3.135,3.14,1408468.0
2016-06-03,3.14,3.375,3.14,3.355,245686.0
2016-06-06,3.385,3.525,3.33,3.405,287541.0
2016-06-07,3.39,3.57,3.39,3.54,262536.0
2016-06-08,3.51,3.555,3.245,3.26,524285.0
2016-06-09,3.235,3.43,3.215,3.39,279412.0
2016-06-10,3.315,3.355,3.22,3.235,611326.0
2016-06-13,3.185,3.39,3.175,3.26,432912.0
2016-06-14,3.29,3.29,3.13,3.205,258652.0
2016-06-15,3.17,3.37,3.17,3.26,267330.0
2016-06-16,3.25,3.275,3.145,3.205,367993.0
2016-06-17,3.235,3.28,3.155,3.22,158933.0
2016-06-20,3.25,3.465,3.25,3.43,319494.0
2016-06-21,3.46,3.515,3.4,3.495,162085.0
2016-06-22,3.445,3.57,3.445,3.51,397742.0
2016-06-23,3.56,3.63,3.525,3.54,910598.0
2016-06-24,3.29,3.465,3.28,3.33,517015.0
2016-06-27,3.295,3.385,3.215,3.36,1653638.0
2016-06-28,3.43,3.775,3.43,3.695,2817924.0
2016-06-29,3.755,3.77,3.46,3.495,515495.0
2016-06-30,3.585,3.65,3.445,3.635,301874.0
2016-07-04,3.655,3.76,3.655,3.685,72690.0
2016-07-05,3.665,3.7,3.605,3.695,322471.0
2016-07-06,3.665,3.73,3.475,3.48,239687.0
2016-07-07,3.53,3.605,3.5,3.54,290582.0
2016-07-08,3.575,3.7,3.545,3.665,204464.0
2016-07-11,3.65,3.73,3.605,3.64,121829.0
2016-07-12,3.665,3.695,3.665,3.695,214446.0
2016-07-13,3.695,3.695,3.665,3.685,224335.0
2016-07-14,3.695,3.715,3.665,3.7,405959.0
2016-07-15,3.695,3.73,3.67,3.71,132139.0
2016-07-18,3.755,3.775,3.7,3.755,516134.0
2016-07-19,3.73,3.73,3.695,3.7,59240.0
2016-07-20,3.71,3.73,3.605,3.7,98982.0
2016-07-21,3.6,3.71,3.6,3.665,151809.0
2016-07-22,3.635,3.685,3.615,3.665,479926.0
2016-07-25,3.615,3.635,3.51,3.53,84637.0
2016-07-26,3.48,3.525,3.445,3.48,109234.0
2016-07-27,3.5,3.605,3.435,3.51,77727.0
2016-07-28,3.51,3.525,3.465,3.48,81510.0
2016-07-29,3.48,3.5,3.445,3.495,76199.0
2016-08-02,3.435,3.5,3.34,3.4,128390.0
2016-08-03,3.415,3.42,3.37,3.375,112089.0
2016-08-04,3.31,3.325,3.145,3.22,942349.0
2016-08-05,3.175,3.23,3.105,3.23,352339.0
2016-08-08,3.155,3.275,3.155,3.205,70194.0
2016-08-09,3.175,3.185,3.075,3.17,313823.0
2016-08-10,3.215,3.25,3.14,3.14,436255.0
2016-08-11,3.17,3.17,3.09,3.11,192557.0
2016-08-12,3.14,3.14,3.06,3.06,113177.0
2016-08-15,3.065,3.295,3.065,3.22,311535.0
2016-08-16,3.215,3.215,3.095,3.105,103290.0
2016-08-17,3.08,3.205,3.065,3.145,210564.0
2016-08-18,3.16,3.2,3.14,3.175,82051.0
2016-08-19,3.16,3.16,3.02,3.02,106568.0
2016-08-22,3.02,3.065,2.94,3.03,114770.0
2016-08-23,3.045,3.12,3.03,3.11,104052.0
2016-08-24,3.135,3.19,3.095,3.185,153527.0
2016-08-25,3.19,3.275,3.155,3.265,496472.0
2016-08-26,3.29,3.29,3.235,3.28,83764.0
2016-08-29,3.26,3.29,3.23,3.28,126186.0
2016-08-30,3.275,3.345,3.275,3.325,135117.0
2016-08-31,3.325,3.325,3.26,3.28,207820.0
2016-09-01,3.29,3.355,3.265,3.33,103646.0
2016-09-02,3.34,3.37,3.305,3.37,100682.0
2016-09-06,3.4,3.445,3.36,3.405,191239.0
2016-09-07,3.405,3.495,3.39,3.48,213071.0
2016-09-08,3.48,3.585,3.48,3.575,127137.0
2016-09-09,3.515,3.6,3.51,3.59,117316.0
2016-09-12,3.51,3.545,3.325,3.53,138289.0
2016-09-13,3.475,3.525,3.39,3.51,142736.0
2016-09-14,3.5,3.605,3.465,3.485,453723.0
2016-09-15,3.45,3.59,3.43,3.435,224037.0
2016-09-16,3.39,3.5,3.385,3.405,54820.0
2016-09-19,3.435,3.465,3.405,3.415,45377.0
2016-09-20,3.4,3.42,3.315,3.42,58943.0
2016-09-21,3.31,3.43,3.31,3.43,90800.0
2016-09-22,3.39,3.43,3.33,3.345,89500.0
2016-09-23,3.325,3.345,3.23,3.25,84985.0
2016-09-26,3.26,3.575,3.26,3.495,307824.0
2016-09-27,3.465,3.575,3.415,3.57,112358.0
2016-09-28,3.515,3.6,3.435,3.525,120689.0
2016-09-29,3.51,3.54,3.45,3.475,101381.0
2016-09-30,3.46,3.53,3.415,3.48,112597.0
2016-10-03,3.405,3.555,3.405,3.51,149758.0
2016-10-04,3.43,3.495,3.34,3.34,63935.0
2016-10-05,3.34,3.45,3.325,3.445,115575.0
2016-10-06,3.405,3.495,3.36,3.405,95563.0
2016-10-07,3.315,3.435,3.315,3.375,114538.0
2016-10-11,3.36,3.405,3.295,3.355,107048.0
2016-10-12,3.345,3.37,3.145,3.245,185996.0
2016-10-13,3.175,3.235,3.125,3.185,146816.0
2016-10-14,3.19,3.245,3.125,3.19,110672.0
2016-10-17,3.175,3.245,3.155,3.185,76106.0
2016-10-18,3.25,3.25,3.145,3.175,78222.0
2016-10-19,3.2,3.42,3.2,3.295,212517.0
2016-10-20,3.305,3.37,3.28,3.325,57550.0
2016-10-21,3.375,3.375,3.25,3.26,72359.0
2016-10-24,3.26,3.325,3.155,3.185,46477.0
2016-10-25,3.16,3.175,3.125,3.145,35587.0
2016-10-26,3.155,3.2,3.14,3.145,79611.0
2016-10-27,3.155,3.2,3.145,3.155,56922.0
2016-10-28,3.16,3.205,3.095,3.12,44375.0
2016-10-31,3.08,3.135,3.075,3.095,79018.0
2016-11-01,3.065,3.105,2.965,2.98,93049.0
2016-11-02,2.985,2.985,2.625,2.78,557499.0
2016-11-03,2.77,2.8,2.74,2.755,147052.0
2016-11-04,2.755,2.765,2.61,2.71,467477.0
2016-11-07,2.74,2.8,2.735,2.78,112642.0
2016-11-08,2.755,2.845,2.755,2.815,68541.0
2016-11-09,2.755,2.835,2.74,2.815,82800.0
2016-11-10,2.845,2.94,2.81,2.82,51218.0
2016-11-11,2.77,2.865,2.77,2.815,59386.0
2016-11-14,2.91,2.91,2.75,2.905,58486.0
2016-11-15,2.91,2.92,2.78,2.895,115044.0
2016-11-16,2.875,2.895,2.785,2.8,93669.0
2016-11-17,2.8,2.8,2.71,2.77,100219.0
2016-11-18,2.78,2.815,2.74,2.755,87257.0
2016-11-21,2.865,2.865,2.75,2.81,94141.0
2016-11-22,2.795,2.88,2.79,2.83,109231.0
2016-11-23,2.83,2.905,2.81,2.875,87772.0
2016-11-24,2.815,2.91,2.815,2.85,31302.0
2016-11-25,2.865,2.91,2.81,2.845,86959.0
2016-11-28,2.875,2.955,2.835,2.91,64827.0
2016-11-29,2.92,2.92,2.82,2.85,41231.0
2016-11-30,2.85,3.035,2.85,2.955,165677.0
2016-12-01,2.99,3.065,2.955,2.985,63686.0
2016-12-02,2.99,3.005,2.935,2.985,162225.0
2016-12-05,2.91,3.105,2.91,3.06,111970.0
2016-12-06,3.005,3.105,3.0,3.05,124378.0
2016-12-07,3.05,3.175,3.02,3.14,175177.0
2016-12-08,3.14,3.14,3.03,3.075,108677.0
2016-12-09,3.08,3.12,3.035,3.105,140283.0
2016-12-12,3.095,3.205,3.095,3.175,245821.0
2016-12-13,3.175,3.33,3.175,3.31,201204.0
2016-12-14,3.275,3.295,3.175,3.205,85778.0
2016-12-15,3.08,3.295,3.035,3.26,461981.0
2016-12-16,3.26,3.325,3.175,3.28,117413.0
2016-12-19,3.305,3.305,3.215,3.265,157753.0
2016-12-20,3.25,3.325,3.205,3.31,148846.0
2016-12-21,3.315,3.46,3.29,3.405,377056.0
2016-12-22,3.4,3.4,3.325,3.355,57889.0
2016-12-23,3.325,3.355,3.325,3.34,70683.0
2016-12-28,3.33,3.4,3.33,3.375,59698.0
2016-12-29,3.43,3.5,3.42,3.465,125227.0
2016-12-30,3.485,3.545,3.475,3.525,59223.0
2017-01-03,3.51,3.54,3.42,3.435,46618.0
2017-01-04,3.435,3.45,3.36,3.42,41675.0
2017-01-05,3.405,3.45,3.325,3.355,51444.0
2017-01-06,3.375,3.375,3.295,3.31,50238.0
2017-01-09,3.28,3.29,3.14,3.14,123279.0
2017-01-10,3.11,3.185,3.065,3.095,53140.0
2017-01-11,3.05,3.155,3.05,3.12,110345.0
2017-01-12,3.12,3.145,3.105,3.11,59073.0
2017-01-13,3.14,3.145,3.105,3.11,85255.0
2017-01-16,3.145,3.175,3.095,3.12,20080.0
2017-01-17,3.16,3.16,3.075,3.09,25504.0
2017-01-18,3.145,3.145,3.08,3.11,59000.0
2017-01-19,3.12,3.14,3.035,3.045,53285.0
2017-01-20,3.06,3.16,3.06,3.135,56634.0
2017-01-23,3.145,3.145,3.11,3.11,11770.0
2017-01-24,3.125,3.145,3.09,3.095,32557.0
2017-01-25,3.075,3.19,3.06,3.17,103614.0
2017-01-26,3.245,3.245,3.135,3.145,35102.0
2017-01-27,3.25,3.25,3.11,3.185,59497.0
2017-01-30,3.17,3.29,3.17,3.185,66197.0
2017-01-31,3.12,3.28,3.12,3.245,100475.0
2017-02-01,3.26,3.43,3.175,3.415,70648.0
2017-02-02,3.37,3.48,3.325,3.465,101404.0
2017-02-03,3.45,3.695,3.45,3.605,259973.0
2017-02-06,3.53,3.605,3.525,3.56,64884.0
2017-02-07,3.515,3.545,3.495,3.5,26763.0
2017-02-08,3.48,3.605,3.48,3.56,37800.0
2017-02-09,3.525,3.585,3.515,3.545,21087.0
2017-02-10,3.515,3.585,3.445,3.465,145698.0
2017-02-13,3.465,3.665,3.465,3.6,425331.0
2017-02-14,3.59,3.865,3.585,3.82,377805.0
2017-02-15,3.77,4.01,3.755,4.005,470951.0
2017-02-16,3.99,4.055,3.885,4.01,366404.0
2017-02-17,3.99,4.055,3.915,3.99,1045350.0
2017-02-21,3.995,4.055,3.895,3.915,1213880.0
2017-02-22,3.885,3.885,3.74,3.82,130761.0
2017-02-23,3.855,4.055,3.835,3.91,744633.0
2017-02-24,3.93,4.07,3.85,4.035,679445.0
2017-02-27,3.955,4.025,3.88,3.925,396305.0
2017-02-28,3.9,4.21,3.895,4.065,332071.0
2017-03-01,4.08,4.19,4.035,4.16,221396.0
2017-03-02,4.175,4.18,3.94,3.97,221972.0
2017-03-03,3.975,3.975,3.87,3.915,348313.0
2017-03-06,3.9,4.025,3.855,3.975,100070.0
2017-03-07,3.895,4.035,3.895,3.96,208176.0
2017-03-08,3.955,4.0,3.955,3.96,123780.0
2017-03-09,3.955,4.1,3.955,4.05,148998.0
2017-03-10,4.065,4.065,3.805,3.88,153309.0
2017-03-13,3.87,4.025,3.85,3.98,112261.0
2017-03-14,3.93,4.01,3.8,3.84,145895.0
2017-03-15,3.88,3.98,3.77,3.93,153621.0
2017-03-16,3.975,4.005,3.84,3.9,193394.0
2017-03-17,3.915,4.005,3.775,3.915,169352.0
2017-03-20,3.975,4.025,3.855,3.88,155111.0
2017-03-21,3.885,3.925,3.79,3.855,351382.0
2017-03-22,3.725,3.835,3.685,3.82,171208.0
2017-03-23,3.87,3.88,3.73,3.85,101964.0
2017-03-24,3.805,3.85,3.74,3.745,41301.0
2017-03-27,3.775,3.865,3.73,3.85,68288.0
2017-03-28,3.805,3.81,3.745,3.76,32941.0
2017-03-29,3.73,3.775,3.715,3.77,126513.0
2017-03-30,3.775,3.775,3.68,3.685,67747.0
2017-03-31,3.665,3.785,3.635,3.76,114583.0
2017-04-03,3.76,3.76,3.605,3.615,95959.0
2017-04-04,3.615,3.725,3.585,3.655,120956.0
2017-04-05,3.65,3.695,3.53,3.53,99844.0
2017-04-06,3.53,3.665,3.53,3.575,48464.0
2017-04-07,3.54,3.665,3.53,3.575,135456.0
2017-04-10,3.545,3.615,3.545,3.59,49505.0
2017-04-11,3.6,3.6,3.545,3.57,40590.0
2017-04-12,3.56,3.6,3.545,3.575,85536.0
2017-04-13,3.6,3.725,3.57,3.62,143130.0
2017-04-17,3.65,3.685,3.575,3.615,70100.0
2017-04-18,3.635,3.64,3.525,3.54,109386.0
2017-04-19,3.56,3.655,3.555,3.63,64597.0
2017-04-20,3.59,3.63,3.585,3.605,42195.0
2017-04-21,3.57,3.585,3.495,3.495,78878.0
2017-04-24,3.51,3.545,3.46,3.485,229183.0
2017-04-25,3.5,3.515,3.465,3.485,45241.0
2017-04-26,3.695,3.925,3.695,3.8,671507.0
2017-04-27,3.825,3.825,3.65,3.695,309606.0
2017-04-28,3.695,3.8,3.67,3.76,146632.0
2017-05-01,3.76,3.76,3.63,3.655,54364.0
2017-05-02,3.635,3.7,3.59,3.605,67014.0
2017-05-03,3.6,3.6,3.51,3.555,62238.0
2017-05-04,3.515,3.525,3.42,3.43,43039.0
2017-05-05,3.42,3.45,3.4,3.405,38454.0
2017-05-08,3.4,3.465,3.36,3.405,52256.0
2017-05-09,3.39,3.42,3.34,3.355,31469.0
2017-05-10,3.325,3.405,3.25,3.39,40799.0
2017-05-11,3.4,3.42,3.325,3.37,114798.0
2017-05-12,3.33,3.4,3.31,3.315,44649.0
2017-05-15,3.33,3.37,3.26,3.31,103047.0
2017-05-16,3.31,3.34,3.245,3.26,22307.0
2017-05-17,3.22,3.25,3.16,3.2,72555.0
2017-05-18,3.185,3.215,3.105,3.145,143272.0
2017-05-19,3.12,3.215,3.075,3.11,112728.0
2017-05-23,3.12,3.17,3.105,3.17,24949.0
2017-05-24,3.17,3.305,3.125,3.215,69237.0
2017-05-25,3.325,3.37,3.29,3.37,94998.0
2017-05-26,3.29,3.405,3.29,3.385,70245.0
2017-05-29,3.42,3.42,3.29,3.34,103521.0
2017-05-30,3.28,3.33,3.265,3.265,53917.0
2017-05-31,3.265,3.325,3.245,3.25,76582.0
2017-06-01,3.26,3.31,3.245,3.28,64998.0
2017-06-02,3.45,3.53,3.42,3.5,402493.0
2017-06-05,3.575,3.695,3.42,3.46,1661666.0
2017-06-06,3.51,3.65,3.5,3.555,396765.0
2017-06-07,3.54,3.63,3.51,3.6,198278.0
2017-06-08,3.59,3.685,3.585,3.65,223862.0
2017-06-09,3.655,3.695,3.585,3.665,287429.0
2017-06-12,3.67,3.7,3.665,3.685,462632.0
2017-06-13,3.685,3.715,3.68,3.7,340380.0
2017-06-14,3.745,3.785,3.725,3.755,323442.0
2017-06-15,3.74,3.89,3.61,3.665,472557.0
2017-06-16,3.65,3.915,3.65,3.86,338849.0
2017-06-19,3.86,3.89,3.76,3.785,202908.0
2017-06-20,3.74,3.85,3.73,3.8,258670.0
2017-06-21,3.77,3.82,3.755,3.76,526712.0
2017-06-22,3.77,3.845,3.77,3.815,1063787.0
2017-06-23,3.805,3.92,3.805,3.915,160354.0
2017-06-26,3.92,3.935,3.82,3.9,69250.0
2017-06-27,3.915,3.96,3.9,3.915,64104.0
2017-06-28,3.935,4.085,3.935,4.025,113204.0
2017-06-29,3.995,4.025,3.905,3.975,116400.0
2017-06-30,3.98,4.055,3.93,4.02,71993.0
2017-07-04,3.905,4.025,3.905,4.025,94494.0
2017-07-05,4.055,4.145,3.99,4.085,164955.0
2017-07-06,4.1,4.22,4.1,4.205,266638.0
2017-07-07,4.22,4.51,4.22,4.435,291497.0
2017-07-10,4.45,4.615,4.39,4.585,236705.0
2017-07-11,4.575,4.78,4.495,4.765,413602.0
2017-07-12,4.8,5.035,4.72,4.895,298041.0
2017-07-13,4.85,4.9,4.65,4.78,207055.0
2017-07-14,4.735,4.78,4.68,4.695,192245.0
2017-07-17,4.695,4.695,4.39,4.555,321938.0
2017-07-18,4.51,4.68,4.5,4.605,148111.0
2017-07-19,4.615,4.735,4.575,4.69,131652.0
2017-07-20,4.695,4.75,4.63,4.695,81347.0
2017-07-21,4.675,4.74,4.665,4.725,117045.0
2017-07-24,4.71,4.8,4.635,4.78,110258.0
2017-07-25,4.815,4.975,4.77,4.8,120394.0
2017-07-26,4.78,4.84,4.72,4.755,61206.0
2017-07-27,4.755,4.825,4.705,4.815,88399.0
2017-07-28,4.855,4.865,4.69,4.8,59740.0
2017-07-31,4.785,4.795,4.69,4.725,131439.0
2017-08-01,4.77,4.885,4.735,4.855,167010.0
2017-08-02,4.865,4.9,4.815,4.885,74798.0
2017-08-03,4.465,4.725,3.945,4.08,790216.0
2017-08-04,4.085,4.29,4.07,4.1,328270.0
2017-08-08,4.095,4.145,4.055,4.085,182703.0
2017-08-09,4.07,4.1,3.885,3.93,263168.0
2017-08-10,3.95,3.95,3.74,3.76,347503.0
2017-08-11,3.755,3.875,3.745,3.77,241229.0
2017-08-14,3.77,3.83,3.76,3.775,116255.0
2017-08-15,3.755,3.785,3.715,3.755,115360.0
2017-08-16,3.77,3.785,3.71,3.76,88685.0
2017-08-17,3.565,3.765,3.565,3.74,69591.0
2017-08-18,3.74,3.77,3.67,3.695,78698.0
2017-08-21,3.695,3.745,3.655,3.73,62067.0
2017-08-22,3.74,3.815,3.71,3.8,106619.0
2017-08-23,3.775,3.815,3.74,3.755,101614.0
2017-08-24,3.74,3.79,3.74,3.775,73029.0
2017-08-25,3.775,3.8,3.74,3.775,64945.0
2017-08-28,3.74,3.77,3.635,3.695,78116.0
2017-08-29,3.68,3.76,3.625,3.71,119942.0
2017-08-30,3.745,3.745,3.62,3.625,76735.0
2017-08-31,3.655,3.725,3.545,3.55,171285.0
2017-09-01,3.595,3.62,3.515,3.535,137000.0
2017-09-05,3.53,3.665,3.4,3.42,143143.0
2017-09-06,3.5,3.5,3.385,3.435,150256.0
2017-09-07,3.46,3.465,3.31,3.345,99234.0
2017-09-08,3.295,3.49,3.295,3.4,1112650.0
2017-09-11,3.4,3.4,3.345,3.375,72172.0
2017-09-12,3.385,3.385,3.33,3.36,28505.0
2017-09-13,3.375,3.385,3.3,3.345,38360.0
2017-09-14,3.355,3.36,3.285,3.33,90387.0
2017-09-15,3.3,3.36,3.265,3.285,758296.0
2017-09-18,3.295,3.4,3.265,3.355,143139.0
2017-09-19,3.355,3.415,3.31,3.325,136669.0
2017-09-20,3.295,3.325,3.28,3.28,110353.0
2017-09-21,3.265,3.33,3.255,3.255,73171.0
2017-09-22,3.255,3.3,3.22,3.285,95275.0
2017-09-25,3.265,3.31,3.25,3.265,43557.0
2017-09-26,3.265,3.28,3.225,3.235,98636.0
2017-09-27,3.25,3.255,3.235,3.25,99952.0
2017-09-28,3.24,3.25,3.225,3.225,51773.0
2017-09-29,3.225,3.265,3.225,3.24,73866.0
2017-10-02,3.27,3.28,3.225,3.25,78005.0
2017-10-03,3.25,3.27,3.225,3.25,96177.0
2017-10-04,3.235,3.255,3.225,3.25,40253.0
2017-10-05,3.25,3.325,3.235,3.295,176534.0
2017-10-06,3.295,3.315,3.24,3.3,150272.0
2017-10-10,3.34,3.515,3.3,3.5,190792.0
2017-10-11,3.505,3.505,3.375,3.385,178546.0
2017-10-12,3.39,3.46,3.355,3.445,86918.0
2017-10-13,3.43,3.475,3.315,3.46,96230.0
2017-10-16,3.49,3.52,3.375,3.4,93089.0
2017-10-17,3.39,3.415,3.325,3.385,91518.0
2017-10-18,3.385,3.39,3.33,3.345,34404.0
2017-10-19,3.315,3.33,3.255,3.27,114689.0
2017-10-20,3.285,3.33,3.25,3.28,63546.0
2017-10-23,3.27,3.295,3.25,3.265,79270.0
2017-10-24,3.265,3.28,3.235,3.265,98848.0
2017-10-25,3.24,3.27,3.225,3.24,57285.0
2017-10-26,3.27,3.27,3.22,3.25,35474.0
2017-10-27,3.25,3.27,3.235,3.265,14914.0
2017-10-30,3.27,3.27,3.24,3.27,61872.0
2017-10-31,3.27,3.27,3.24,3.24,76124.0
2017-11-01,3.235,3.325,3.235,3.3,72266.0
2017-11-02,3.31,3.445,3.31,3.435,99016.0
2017-11-03,3.405,3.46,3.405,3.435,41187.0
2017-11-06,3.43,3.505,3.37,3.415,54398.0
2017-11-07,3.415,3.445,3.345,3.375,37912.0
2017-11-08,3.33,3.33,3.195,3.205,498760.0
2017-11-09,3.165,3.21,3.08,3.18,201501.0
2017-11-10,3.18,3.265,3.18,3.235,73164.0
2017-11-13,3.21,3.255,3.175,3.25,110686.0
2017-11-14,3.25,3.285,3.24,3.285,81538.0
2017-11-15,3.27,3.49,3.25,3.42,199076.0
2017-11-16,3.42,3.475,3.355,3.42,232474.0
2017-11-17,3.4,3.415,3.33,3.4,104050.0
2017-11-20,3.405,3.43,3.36,3.385,115546.0
2017-11-21,3.345,3.43,3.345,3.39,89137.0
2017-11-22,3.385,3.625,3.385,3.53,151229.0
2017-11-23,3.59,3.59,3.49,3.5,29685.0
2017-11-24,3.445,3.55,3.375,3.53,34931.0
2017-11-27,3.565,3.565,3.5,3.535,88768.0
2017-11-28,3.55,3.56,3.45,3.5,103370.0
2017-11-29,3.53,3.565,3.475,3.49,76841.0
2017-11-30,3.505,3.55,3.435,3.545,103704.0
2017-12-01,3.565,3.565,3.48,3.505,87021.0
2017-12-04,3.535,3.56,3.49,3.49,68618.0
2017-12-05,3.505,3.545,3.475,3.48,126577.0
2017-12-06,3.465,3.48,3.4,3.445,72650.0
2017-12-07,3.445,3.515,3.435,3.475,61199.0
2017-12-08,3.515,3.625,3.465,3.61,93612.0
2017-12-11,3.64,3.64,3.55,3.575,75968.0
2017-12-12,3.565,3.61,3.56,3.605,98394.0
2017-12-13,3.605,3.665,3.565,3.61,71292.0
2017-12-14,3.655,3.81,3.635,3.67,249367.0
2017-12-15,3.68,3.83,3.605,3.755,153465.0
2017-12-18,3.81,3.87,3.755,3.87,78724.0
2017-12-19,3.875,4.08,3.845,4.045,280261.0
2017-12-20,4.065,4.225,3.975,4.215,349977.0
2017-12-21,4.23,4.245,4.135,4.2,165946.0
2017-12-22,4.11,4.185,4.105,4.125,102650.0
2017-12-27,4.125,4.23,4.11,4.18,112391.0
2017-12-28,4.165,4.33,4.135,4.33,152827.0
2017-12-29,4.355,4.475,4.27,4.39,188964.0
2018-01-02,4.4,4.495,4.36,4.495,935444.0
2018-01-03,4.49,4.55,4.465,4.54,188911.0
2018-01-04,4.55,4.655,4.48,4.55,203366.0
2018-01-05,4.55,4.845,4.525,4.715,940863.0
2018-01-08,4.715,4.915,4.655,4.83,578991.0
2018-01-09,4.905,5.11,4.84,4.915,414020.0
2018-01-10,4.92,5.11,4.905,4.96,308073.0
2018-01-11,5.01,5.085,4.605,4.755,373412.0
2018-01-12,4.755,4.855,4.65,4.785,182634.0
2018-01-15,4.785,4.96,4.625,4.905,131783.0
2018-01-16,4.92,5.11,4.915,5.08,224730.0
2018-01-17,5.04,5.185,5.005,5.035,214083.0
2018-01-18,5.05,5.07,4.9,4.915,147371.0
2018-01-19,4.915,5.035,4.915,4.995,96118.0
2018-01-22,5.04,5.04,4.965,4.99,125319.0
2018-01-23,4.995,4.995,4.815,4.855,214172.0
2018-01-24,4.845,4.915,4.77,4.905,111659.0
2018-01-25,4.905,4.905,4.655,4.685,165337.0
2018-01-26,4.655,4.82,4.54,4.775,386643.0
2018-01-29,4.79,4.92,4.79,4.89,202721.0
2018-01-30,4.87,4.915,4.74,4.89,191773.0
2018-01-31,4.89,4.92,4.87,4.905,158908.0
2018-02-01,4.9,5.07,4.74,5.035,687365.0
2018-02-02,5.025,5.035,4.61,4.815,409110.0
2018-02-05,4.52,4.73,4.43,4.505,613707.0
2018-02-06,4.4,4.775,4.165,4.775,565377.0
2018-02-07,4.89,4.995,4.48,4.56,980039.0
2018-02-08,4.665,4.665,4.255,4.43,270317.0
2018-02-09,4.445,4.535,4.315,4.49,205860.0
2018-02-12,4.505,4.565,4.48,4.54,821063.0
2018-02-13,4.525,4.8,4.51,4.745,360714.0
2018-02-14,4.745,4.92,4.7,4.9,347325.0
2018-02-15,4.92,4.96,4.74,4.905,350851.0
2018-02-16,4.905,4.905,4.7,4.76,169907.0
2018-02-20,4.74,4.845,4.7,4.74,117313.0
2018-02-21,4.74,4.98,4.715,4.915,420465.0
2018-02-22,4.93,5.065,4.92,4.965,215728.0
2018-02-23,4.965,5.02,4.87,4.945,343241.0
2018-02-26,4.975,5.065,4.915,5.035,312344.0
2018-02-27,5.005,5.065,4.945,4.99,211711.0
2018-02-28,5.01,5.185,4.99,5.07,878477.0
2018-03-01,5.05,5.17,4.945,5.04,189536.0
2018-03-02,5.035,5.17,4.975,5.135,226224.0
2018-03-05,5.125,5.27,5.04,5.105,165676.0
2018-03-06,5.15,5.315,5.065,5.285,930713.0
2018-03-07,5.255,5.275,5.065,5.125,205024.0
2018-03-08,5.14,5.275,5.105,5.245,321121.0
2018-03-09,5.29,5.37,5.225,5.305,393995.0
2018-03-12,5.34,5.375,5.255,5.36,397612.0
2018-03-13,5.36,5.61,5.34,5.49,310562.0
2018-03-14,5.51,5.61,5.415,5.56,292957.0
2018-03-15,5.56,5.56,5.475,5.51,354161.0
2018-03-16,5.51,5.68,5.315,5.525,670896.0
2018-03-19,5.495,5.52,5.37,5.45,199400.0
2018-03-20,5.45,5.52,5.39,5.42,159989.0
2018-03-21,5.445,5.49,5.385,5.45,227036.0
2018-03-22,5.4,5.435,5.225,5.26,200104.0
2018-03-23,5.26,5.26,5.01,5.055,270359.0
2018-03-26,5.12,5.26,5.025,5.26,228208.0
2018-03-27,5.24,5.29,5.14,5.15,354455.0
2018-03-28,5.165,5.27,5.11,5.255,356202.0
2018-03-29,5.26,5.29,5.18,5.255,282387.0
2018-04-02,5.255,5.305,5.155,5.26,317224.0
2018-04-03,5.255,5.305,5.11,5.12,225428.0
2018-04-04,5.07,5.11,4.845,5.05,286100.0
2018-04-05,5.07,5.12,4.99,5.005,186072.0
2018-04-06,4.98,5.01,4.82,4.835,135447.0
2018-04-09,4.85,4.945,4.805,4.82,63021.0
2018-04-10,4.845,4.93,4.805,4.86,125611.0
2018-04-11,4.85,4.915,4.83,4.835,48326.0
2018-04-12,4.85,5.05,4.85,5.025,95973.0
2018-04-13,5.04,5.04,4.74,4.775,155344.0
2018-04-16,4.79,4.835,4.7,4.785,123345.0
2018-04-17,4.79,4.85,4.745,4.79,113522.0
2018-04-18,4.8,4.8,4.61,4.625,138047.0
2018-04-19,4.625,4.715,4.535,4.55,219573.0
2018-04-20,4.54,4.555,4.435,4.48,367751.0
2018-04-23,4.48,4.65,4.475,4.54,147639.0
2018-04-24,4.555,4.615,4.45,4.475,114236.0
2018-04-25,4.48,4.555,4.365,4.49,77256.0
2018-04-26,4.52,4.58,4.49,4.555,93680.0
2018-04-27,4.565,4.64,4.525,4.615,99875.0
2018-04-30,4.615,4.71,4.565,4.6,146998.0
2018-05-01,4.58,4.635,4.54,4.57,75916.0
2018-05-02,4.565,4.585,4.46,4.495,87141.0
2018-05-03,4.49,4.51,4.405,4.445,95752.0
2018-05-04,4.46,4.495,4.43,4.465,57942.0
2018-05-07,4.54,4.655,4.51,4.565,183283.0
2018-05-08,4.61,4.665,4.535,4.555,107377.0
2018-05-09,4.565,4.7,4.565,4.615,150492.0
2018-05-10,4.6,4.65,4.565,4.635,117240.0
2018-05-11,4.635,4.695,4.585,4.6,119658.0
2018-05-14,4.6,4.76,4.595,4.74,252384.0
2018-05-15,4.74,5.05,4.73,5.02,196910.0
2018-05-16,5.02,5.02,4.82,4.835,90423.0
2018-05-17,4.83,5.08,4.82,5.065,97641.0
2018-05-18,5.05,5.26,5.02,5.245,125524.0
2018-05-22,5.23,5.23,4.835,5.05,180988.0
2018-05-23,5.025,5.025,4.845,4.93,80919.0
2018-05-24,4.93,4.98,4.815,4.9,71661.0
2018-05-25,4.87,4.875,4.815,4.83,49225.0
2018-05-28,4.845,4.965,4.815,4.9,41013.0
2018-05-29,4.89,4.905,4.775,4.805,135197.0
2018-05-30,4.86,4.905,4.76,4.83,58205.0
2018-05-31,4.79,4.885,4.74,4.87,153370.0
2018-06-01,4.875,4.89,4.705,4.77,68004.0
2018-06-04,4.87,4.87,4.79,4.87,2900.0
2018-06-05,4.86,4.9,4.79,4.835,112244.0
2018-06-06,4.85,4.915,4.775,4.875,94824.0
2018-06-07,4.48,4.86,4.39,4.845,598566.0
2018-06-08,5.105,5.23,4.905,5.135,534926.0
2018-06-11,5.055,5.255,5.055,5.125,427334.0
2018-06-12,5.12,5.385,5.11,5.355,550052.0
2018-06-13,5.405,5.49,5.26,5.415,586450.0
2018-06-14,5.345,5.51,5.33,5.43,484209.0
2018-06-15,5.48,5.49,5.34,5.42,377507.0
2018-06-18,5.42,5.63,5.4,5.52,441918.0
2018-06-19,5.46,5.52,5.405,5.465,290597.0
2018-06-20,5.515,5.535,5.405,5.45,404365.0
2018-06-21,5.46,5.585,5.46,5.515,407484.0
2018-06-22,5.515,5.63,5.49,5.59,274435.0
2018-06-25,5.59,5.605,5.425,5.435,263985.0
2018-06-26,5.435,5.605,5.435,5.5,257636.0
2018-06-27,5.56,5.665,5.545,5.605,327227.0
2018-06-28,5.6,5.7,5.59,5.66,185322.0
2018-06-29,5.69,5.735,5.59,5.6,202650.0
2018-07-03,5.635,5.665,5.53,5.59,149912.0
2018-07-04,5.585,5.66,5.545,5.6,168827.0
2018-07-05,5.62,5.705,5.475,5.49,238474.0
2018-07-06,5.49,5.635,5.49,5.62,175349.0
2018-07-09,5.62,5.675,5.59,5.635,111851.0
2018-07-10,5.645,5.72,5.635,5.72,130318.0
2018-07-11,5.665,5.775,5.615,5.665,156503.0
2018-07-12,5.685,5.76,5.675,5.7,140820.0
2018-07-13,5.7,5.73,5.645,5.705,98507.0
2018-07-16,5.685,5.745,5.615,5.7,86998.0
2018-07-17,5.675,5.735,5.615,5.72,177417.0
2018-07-18,5.685,5.705,5.65,5.66,93310.0
2018-07-19,5.635,5.705,5.575,5.69,90645.0
2018-07-20,5.7,5.72,5.59,5.675,89338.0
2018-07-23,5.665,5.705,5.545,5.575,118362.0
2018-07-24,5.585,5.63,5.49,5.505,94683.0
2018-07-25,5.515,5.535,5.435,5.505,101345.0
2018-07-26,5.49,5.565,5.445,5.465,99995.0
2018-07-27,5.465,5.535,5.405,5.5,94179.0
2018-07-30,5.5,5.59,5.48,5.53,90855.0
2018-07-31,5.53,5.66,5.53,5.585,135537.0
2018-08-01,5.605,5.705,5.535,5.575,120151.0
2018-08-02,5.6,5.6,5.05,5.36,587236.0
2018-08-03,5.345,5.565,5.275,5.565,233691.0
2018-08-07,5.55,5.665,5.52,5.56,111176.0
2018-08-08,5.55,5.735,5.5,5.585,442387.0
2018-08-09,5.6,5.615,5.505,5.56,107635.0
2018-08-10,5.52,5.585,5.445,5.56,200058.0
2018-08-13,5.475,5.55,5.365,5.415,231801.0
2018-08-14,5.42,5.48,5.29,5.42,218698.0
2018-08-15,5.365,5.445,5.29,5.365,168236.0
2018-08-16,5.39,5.48,5.38,5.42,189918.0
2018-08-17,5.435,5.535,5.42,5.48,86219.0
2018-08-20,5.48,5.52,5.445,5.475,72667.0
2018-08-21,5.475,5.55,5.435,5.52,95486.0
2018-08-22,5.53,5.545,5.43,5.445,207959.0
2018-08-23,5.48,5.69,5.405,5.6,410876.0
2018-08-24,5.59,5.645,5.56,5.63,108345.0
2018-08-27,5.62,5.675,5.55,5.62,122993.0
2018-08-28,5.615,5.66,5.545,5.56,103536.0
2018-08-29,5.605,5.65,5.56,5.575,100795.0
2018-08-30,5.565,5.65,5.365,5.445,212371.0
2018-08-31,5.435,5.515,5.35,5.445,90804.0
2018-09-04,5.42,5.45,5.32,5.35,80333.0
2018-09-05,5.31,5.38,5.26,5.31,90863.0
2018-09-06,5.32,5.335,5.22,5.265,82716.0
2018-09-07,5.245,5.28,5.195,5.245,102346.0
2018-09-10,5.265,5.29,5.235,5.265,82861.0
2018-09-11,5.26,5.275,5.245,5.26,113204.0
2018-09-12,5.25,5.305,5.22,5.295,359460.0
2018-09-13,5.305,5.365,5.25,5.265,248933.0
2018-09-14,5.265,5.395,5.245,5.33,91789.0
2018-09-17,5.335,5.39,5.265,5.28,113611.0
2018-09-18,5.29,5.305,5.25,5.26,216635.0
2018-09-19,5.25,5.32,5.245,5.275,76873.0
2018-09-20,5.29,5.48,5.28,5.435,135304.0
2018-09-21,5.38,5.45,5.295,5.31,137331.0
2018-09-24,5.31,5.31,5.245,5.28,86465.0
2018-09-25,5.275,5.31,5.26,5.295,87378.0
2018-09-26,5.275,5.33,5.275,5.305,72581.0
2018-09-27,5.295,5.415,5.28,5.395,112803.0
2018-09-28,5.38,5.38,5.305,5.33,60199.0
2018-10-01,5.365,5.395,5.26,5.28,85406.0
2018-10-02,5.265,5.415,5.24,5.38,156984.0
2018-10-03,5.39,5.505,5.32,5.49,124459.0
2018-10-04,5.49,5.565,5.35,5.395,233692.0
2018-10-05,5.395,5.405,5.25,5.29,101379.0
2018-10-09,5.26,5.305,5.14,5.235,230467.0
2018-10-10,5.21,5.265,5.095,5.245,182972.0
2018-10-11,5.205,5.21,4.995,5.02,193467.0
2018-10-12,5.025,5.08,4.905,4.995,187856.0
2018-10-15,4.995,5.05,4.84,5.01,151029.0
2018-10-16,5.035,5.18,5.025,5.11,85025.0
2018-10-17,5.055,5.055,4.935,4.995,89727.0
2018-10-18,4.995,5.225,4.98,5.12,230077.0
2018-10-19,5.125,5.225,5.12,5.19,114499.0
2018-10-22,5.19,5.29,5.055,5.125,376453.0
2018-10-23,5.055,5.125,4.905,5.08,102586.0
2018-10-24,5.04,5.095,4.835,4.84,178502.0
2018-10-25,4.87,5.045,4.81,5.01,197092.0
2018-10-26,4.965,5.02,4.83,5.005,317501.0
2018-10-29,5.035,5.18,4.925,4.995,229525.0
2018-10-30,4.955,5.005,4.85,4.98,146294.0
2018-10-31,5.02,5.395,5.02,5.33,405963.0
2018-11-01,5.35,5.39,5.22,5.245,128355.0
2018-11-02,5.26,5.33,5.245,5.305,86524.0
2018-11-05,5.305,5.53,5.29,5.505,226919.0
2018-11-06,5.5,5.505,5.365,5.445,154586.0
2018-11-07,5.48,5.56,5.435,5.46,106960.0
2018-11-08,5.45,5.45,5.16,5.225,132500.0
2018-11-09,5.195,5.22,5.08,5.18,214040.0
2018-11-12,5.165,5.245,4.975,5.055,80121.0
2018-11-13,5.065,5.15,4.975,5.005,60772.0
2018-11-14,5.04,5.25,4.905,5.04,424059.0
2018-11-15,5.135,5.475,5.075,5.29,358359.0
2018-11-16,5.29,5.475,5.28,5.38,184174.0
2018-11-19,5.39,5.39,5.245,5.28,108273.0
2018-11-20,5.18,5.305,4.99,5.19,182281.0
2018-11-21,5.22,5.32,5.115,5.135,102185.0
2018-11-22,5.15,5.265,5.095,5.19,42730.0
2018-11-23,5.16,5.16,4.995,5.01,72084.0
2018-11-26,5.02,5.235,4.995,5.125,157904.0
2018-11-27,5.095,5.12,4.87,4.955,188749.0
2018-11-28,4.98,5.235,4.94,5.175,200974.0
2018-11-29,5.16,5.175,5.01,5.025,111518.0
2018-11-30,5.02,5.105,4.95,5.035,242245.0
2018-12-03,5.095,5.225,5.09,5.125,162732.0
2018-12-04,5.105,5.105,4.785,4.865,282583.0
2018-12-05,4.905,4.91,4.77,4.81,127066.0
2018-12-06,4.755,4.785,4.655,4.755,245329.0
2018-12-07,4.765,4.84,4.755,4.785,227096.0
2018-12-10,4.755,4.765,4.645,4.67,234090.0
2018-12-11,4.7,4.8,4.655,4.755,426928.0
2018-12-12,4.75,4.755,4.61,4.685,227113.0
2018-12-13,4.725,4.755,4.545,4.56,196366.0
2018-12-14,4.485,4.655,4.485,4.555,231615.0
2018-12-17,4.54,4.61,4.34,4.385,304688.0
2018-12-18,4.355,4.665,4.355,4.585,323599.0
2018-12-19,4.595,4.715,4.475,4.515,277836.0
2018-12-20,4.495,4.645,4.445,4.54,333316.0
2018-12-21,4.555,4.585,4.39,4.445,189264.0
2018-12-24,4.44,4.445,4.29,4.33,165232.0
2018-12-27,4.41,4.47,4.245,4.285,241170.0
2018-12-28,4.345,4.46,4.325,4.39,169234.0
2018-12-31,4.425,4.53,4.345,4.46,157119.0
2019-01-02,4.41,4.595,4.36,4.54,120995.0
2019-01-03,4.525,4.57,4.415,4.51,109802.0
2019-01-04,4.56,4.64,4.545,4.615,98484.0
2019-01-07,4.63,4.63,4.5,4.515,81391.0
2019-01-08,4.555,4.56,4.43,4.515,179782.0
2019-01-09,4.545,4.625,4.51,4.555,284392.0
2019-01-10,4.54,4.6,4.445,4.595,262597.0
2019-01-11,4.645,4.71,4.56,4.56,96708.0
2019-01-14,4.56,4.58,4.44,4.495,59260.0
2019-01-15,4.51,4.57,4.47,4.51,162244.0
2019-01-16,4.525,4.61,4.495,4.585,188757.0
2019-01-17,4.58,4.64,4.57,4.61,100558.0
2019-01-18,4.64,4.75,4.615,4.71,179803.0
2019-01-21,4.735,4.785,4.645,4.655,83042.0
2019-01-22,4.665,4.665,4.6,4.64,93202.0
2019-01-23,4.655,4.675,4.57,4.61,96662.0
2019-01-24,4.6,4.665,4.6,4.64,77106.0
2019-01-25,4.655,4.655,4.575,4.645,117643.0
2019-01-28,4.61,4.64,4.57,4.63,54369.0
2019-01-29,4.63,4.67,4.6,4.625,87992.0
2019-01-30,4.64,4.645,4.57,4.57,80501.0
2019-01-31,4.57,4.625,4.515,4.615,164441.0
2019-02-01,4.615,4.755,4.595,4.725,71335.0
2019-02-04,4.725,4.74,4.555,4.57,141872.0
2019-02-05,4.58,4.85,4.525,4.785,2074551.0
2019-02-06,4.785,4.88,4.715,4.725,232073.0
2019-02-07,4.735,4.855,4.71,4.82,115684.0
2019-02-08,4.785,4.865,4.665,4.74,41853.0
2019-02-11,4.74,4.865,4.74,4.82,72682.0
2019-02-12,4.835,4.935,4.795,4.885,174789.0
2019-02-13,4.92,4.955,4.855,4.925,572136.0
2019-02-14,4.91,4.95,4.61,4.84,514813.0
2019-02-15,4.84,4.91,4.8,4.855,275576.0
2019-02-19,4.865,5.01,4.81,4.995,497783.0
2019-02-20,5.005,5.205,4.995,5.09,455811.0
2019-02-21,5.11,5.18,5.05,5.14,580277.0
2019-02-22,5.14,5.32,5.05,5.12,297264.0
2019-02-25,5.15,5.165,5.09,5.105,160952.0
2019-02-26,5.14,5.18,4.955,5.01,282068.0
2019-02-27,4.97,5.12,4.965,5.09,95264.0
2019-02-28,5.09,5.095,4.92,5.01,195564.0
2019-03-01,5.025,5.125,5.025,5.05,65802.0
2019-03-04,5.025,5.05,4.92,4.94,99800.0
2019-03-05,4.95,4.955,4.84,4.88,190319.0
2019-03-06,4.87,4.94,4.81,4.885,176043.0
2019-03-07,4.87,4.88,4.74,4.78,128377.0
2019-03-08,4.745,4.825,4.68,4.785,103229.0
2019-03-11,4.785,4.835,4.74,4.825,126986.0
2019-03-12,4.85,4.85,4.745,4.785,101643.0
2019-03-13,4.8,4.87,4.745,4.84,66193.0
2019-03-14,4.835,4.855,4.68,4.73,167057.0
2019-03-15,4.725,4.855,4.685,4.825,142167.0
2019-03-18,4.795,4.88,4.755,4.85,99044.0
2019-03-19,4.855,4.91,4.815,4.855,90541.0
2019-03-20,4.85,4.85,4.64,4.74,139831.0
2019-03-21,4.71,4.815,4.685,4.695,181111.0
2019-03-22,4.695,4.725,4.54,4.57,163324.0
2019-03-25,4.715,4.84,4.515,4.515,92778.0
2019-03-26,4.555,4.56,4.42,4.43,83849.0
2019-03-27,4.43,4.46,4.375,4.375,70488.0
2019-03-28,4.375,4.39,4.32,4.375,101603.0
2019-03-29,4.385,4.585,4.385,4.525,133628.0
2019-04-01,4.53,4.685,4.505,4.64,91419.0
2019-04-02,4.655,4.685,4.525,4.645,103478.0
2019-04-03,4.645,4.725,4.6,4.64,148247.0
2019-04-04,4.63,4.63,4.545,4.595,104489.0
2019-04-05,4.595,4.645,4.54,4.545,61545.0
2019-04-08,4.545,4.575,4.47,4.5,53168.0
2019-04-09,4.475,4.49,4.43,4.46,65522.0
2019-04-10,4.475,4.485,4.405,4.46,41461.0
2019-04-11,4.46,4.495,4.44,4.445,43019.0
2019-04-12,4.475,4.505,4.42,4.49,78265.0
2019-04-15,4.53,4.595,4.46,4.525,171152.0
2019-04-16,4.515,4.515,4.475,4.485,65943.0
2019-04-17,4.49,4.49,4.42,4.445,121204.0
2019-04-18,4.445,4.49,4.405,4.47,131790.0
2019-04-22,4.475,4.505,4.415,4.44,39800.0
2019-04-23,4.445,4.46,4.415,4.415,102763.0
2019-04-24,4.415,4.42,4.385,4.39,72857.0
2019-04-25,4.375,4.435,4.375,4.405,89997.0
2019-04-26,4.39,4.43,4.385,4.415,88654.0
2019-04-29,4.415,4.455,4.4,4.405,165783.0
2019-04-30,4.415,4.43,4.405,4.42,73903.0
2019-05-01,4.405,4.455,4.375,4.4,65421.0
2019-05-02,4.385,4.415,4.3,4.305,67555.0
2019-05-03,4.305,4.345,4.275,4.285,59908.0
2019-05-06,4.265,4.335,4.2,4.305,71335.0
2019-05-07,4.26,4.315,4.175,4.18,68079.0
2019-05-08,4.18,4.23,4.15,4.22,162831.0
2019-05-09,4.22,4.235,4.16,4.235,41302.0
2019-05-10,4.215,4.275,4.175,4.22,106562.0
2019-05-13,4.18,4.18,4.01,4.065,88878.0
2019-05-14,4.035,4.11,4.01,4.09,483432.0
2019-05-15,4.06,4.08,3.99,4.065,175585.0
2019-05-16,4.105,4.165,4.065,4.12,89946.0
2019-05-17,4.075,4.075,4.025,4.035,75257.0
2019-05-21,4.095,4.095,4.06,4.075,68503.0
2019-05-22,4.11,4.11,3.99,3.995,132606.0
2019-05-23,3.965,4.005,3.96,3.98,59490.0
2019-05-24,4.005,4.025,3.965,3.99,39723.0
2019-05-27,3.99,4.025,3.965,3.975,23499.0
2019-05-28,3.96,3.99,3.905,3.925,81429.0
2019-05-29,3.91,4.01,3.91,3.92,66209.0
2019-05-30,3.925,3.99,3.87,3.92,130695.0
2019-05-31,3.88,3.895,3.835,3.855,213413.0
2019-06-03,3.825,3.975,3.795,3.92,207816.0
2019-06-04,3.92,3.965,3.87,3.905,184520.0
2019-06-05,3.905,3.965,3.88,3.91,162975.0
2019-06-06,3.91,4.16,3.88,4.13,544059.0
2019-06-07,4.265,4.39,4.205,4.33,661873.0
2019-06-10,4.18,4.415,4.165,4.29,426941.0
2019-06-11,4.3,4.44,4.25,4.275,293769.0
2019-06-12,4.285,4.415,4.25,4.35,144227.0
2019-06-13,4.345,4.385,4.26,4.275,81151.0
2019-06-14,4.285,4.335,4.23,4.29,205020.0
2019-06-17,4.305,4.415,4.265,4.37,303694.0
2019-06-18,4.4,4.445,4.32,4.39,236877.0
2019-06-19,4.435,4.495,4.33,4.345,149014.0
2019-06-20,4.375,4.48,4.375,4.4,297393.0
2019-06-21,4.375,4.545,4.375,4.535,451305.0
2019-06-24,4.51,4.575,4.44,4.455,457949.0
2019-06-25,4.455,4.455,4.21,4.215,324235.0
2019-06-26,4.225,4.24,4.16,4.17,210118.0
2019-06-27,4.175,4.2,4.075,4.145,194438.0
2019-06-28,4.13,4.79,4.13,4.79,929711.0
2019-07-02,4.76,4.79,4.615,4.655,268424.0
2019-07-03,4.63,4.695,4.57,4.655,217594.0
2019-07-04,4.655,4.75,4.655,4.705,223262.0
2019-07-05,4.65,4.75,4.64,4.665,132148.0
2019-07-08,4.65,4.665,4.535,4.585,138735.0
2019-07-09,4.56,4.585,4.535,4.56,93230.0
2019-07-10,4.545,4.585,4.52,4.56,119328.0
2019-07-11,4.55,4.575,4.52,4.56,150534.0
2019-07-12,4.585,4.585,4.53,4.55,103963.0
2019-07-15,4.55,4.615,4.535,4.61,135918.0
2019-07-16,4.59,4.61,4.53,4.55,94413.0
2019-07-17,4.55,4.56,4.49,4.535,139366.0
2019-07-18,4.51,4.575,4.505,4.56,105090.0
2019-07-19,4.56,4.64,4.56,4.625,180005.0
2019-07-22,4.6,4.655,4.59,4.615,111828.0
2019-07-23,4.615,4.64,4.55,4.59,155294.0
2019-07-24,4.585,4.6,4.53,4.56,132934.0
2019-07-25,4.55,4.57,4.475,4.51,293224.0
2019-07-26,4.52,4.52,4.44,4.455,75189.0
2019-07-29,4.475,4.475,4.395,4.41,80023.0
2019-07-30,4.395,4.4,4.385,4.385,99684.0
2019-07-31,4.41,4.41,4.355,4.41,294255.0
2019-08-01,4.4,4.4,4.375,4.385,267624.0
2019-08-02,4.395,4.395,4.28,4.33,245141.0
2019-08-06,4.29,4.375,4.25,4.345,254730.0
2019-08-07,4.37,4.375,4.185,4.28,356325.0
2019-08-08,4.315,4.315,4.135,4.2,328966.0
2019-08-09,4.185,4.275,4.17,4.235,187275.0
2019-08-12,4.195,4.21,4.05,4.09,627531.0
2019-08-13,4.105,4.225,4.105,4.2,265603.0
2019-08-14,4.135,4.155,4.04,4.055,527619.0
2019-08-15,4.04,4.09,3.96,3.97,324215.0
2019-08-16,3.975,4.04,3.905,4.025,120965.0
2019-08-19,4.035,4.09,4.015,4.035,96790.0
2019-08-20,4.025,4.065,3.94,4.015,325818.0
2019-08-21,4.035,4.04,3.91,3.945,160845.0
2019-08-22,3.955,4.015,3.93,3.935,139758.0
2019-08-23,3.93,4.05,3.93,3.96,269509.0
2019-08-26,3.97,4.025,3.93,3.935,182487.0
2019-08-27,3.975,3.985,3.88,3.915,166777.0
2019-08-28,3.915,3.98,3.84,3.955,136992.0
2019-08-29,4.0,4.065,3.97,3.98,204617.0
2019-08-30,3.98,4.075,3.98,4.04,268903.0
2019-09-03,4.06,4.105,4.025,4.06,167074.0
2019-09-04,4.09,4.115,4.04,4.115,139532.0
2019-09-05,4.125,4.17,4.08,4.125,201319.0
2019-09-06,4.14,4.21,4.1,4.195,148748.0
2019-09-09,4.205,4.23,4.105,4.13,167833.0
2019-09-10,4.115,4.205,4.115,4.195,133200.0
2019-09-11,4.195,4.27,4.155,4.245,267543.0
2019-09-12,4.235,4.3,4.195,4.26,287275.0
2019-09-13,4.275,4.39,4.275,4.325,293674.0
2019-09-16,4.325,4.365,4.285,4.335,346118.0
2019-09-17,4.235,4.35,4.22,4.315,163973.0
2019-09-18,4.405,4.405,4.195,4.21,397524.0
2019-09-19,4.195,4.31,4.195,4.275,160185.0
2019-09-20,4.245,4.315,4.235,4.27,135014.0
2019-09-23,4.26,4.26,4.125,4.18,200769.0
2019-09-24,4.155,4.27,4.155,4.155,128560.0
2019-09-25,4.145,4.205,4.145,4.165,104978.0
2019-09-26,4.17,4.205,4.125,4.18,68888.0
2019-09-27,4.18,4.18,4.115,4.155,88379.0
2019-09-30,4.13,4.245,4.13,4.21,115223.0
2019-10-01,4.22,4.22,4.035,4.08,116468.0
2019-10-02,4.065,4.08,3.93,4.0,148036.0
2019-10-03,4.0,4.04,3.945,4.025,94070.0
2019-10-04,4.06,4.125,4.05,4.115,101031.0
2019-10-07,4.125,4.17,4.025,4.125,106320.0
2019-10-08,4.09,4.145,4.065,4.075,88621.0
2019-10-09,4.1,4.25,4.05,4.235,170248.0
2019-10-10,4.195,4.3,4.13,4.27,136427.0
2019-10-11,4.285,4.35,4.26,4.29,150602.0
2019-10-15,4.29,4.415,4.205,4.355,353394.0
2019-10-16,4.365,4.59,4.35,4.54,444327.0
2019-10-17,4.485,4.56,4.365,4.39,220555.0
2019-10-18,4.395,4.405,4.315,4.38,104981.0
2019-10-21,4.395,4.485,4.38,4.435,75097.0
2019-10-22,4.445,4.51,4.435,4.48,93415.0
2019-10-23,4.445,4.48,4.42,4.445,79418.0
2019-10-24,4.46,4.495,4.32,4.335,130477.0
2019-10-25,4.34,4.42,4.315,4.395,121030.0
2019-10-28,4.47,4.51,4.415,4.43,96318.0
2019-10-29,4.46,4.5,4.435,4.47,121289.0
2019-10-30,4.455,4.47,4.335,4.365,127962.0
2019-10-31,4.34,4.38,4.315,4.325,143039.0
2019-11-01,4.335,4.435,4.335,4.415,91693.0
2019-11-04,4.42,4.51,4.415,4.485,105277.0
2019-11-05,4.5,4.575,4.495,4.525,102160.0
2019-11-06,4.47,4.5,4.405,4.43,51651.0
2019-11-07,4.21,4.315,4.02,4.04,896579.0
2019-11-08,4.0,4.04,3.985,4.025,225728.0
2019-11-11,4.1,4.1,3.875,3.89,192091.0
2019-11-12,3.915,3.98,3.895,3.945,183764.0
2019-11-13,3.955,4.025,3.875,3.905,232817.0
2019-11-14,3.915,3.995,3.865,3.88,224682.0
2019-11-15,3.89,3.905,3.825,3.84,276190.0
2019-11-18,3.83,3.93,3.81,3.84,199251.0
2019-11-19,3.84,3.865,3.725,3.735,276101.0
2019-11-20,3.725,3.825,3.725,3.75,266128.0
2019-11-21,3.745,3.815,3.725,3.775,284883.0
2019-11-22,3.775,3.955,3.775,3.93,360769.0
2019-11-25,3.955,4.035,3.935,3.97,308966.0
2019-11-26,3.97,4.06,3.955,4.025,175065.0
2019-11-27,3.955,4.075,3.955,3.985,363269.0
2019-11-28,4.0,4.05,3.98,4.045,138584.0
2019-11-29,4.035,4.075,3.97,3.995,164760.0
2019-12-02,4.0,4.065,3.93,3.98,131462.0
2019-12-03,3.955,4.05,3.91,4.01,202070.0
2019-12-04,4.0,4.075,4.0,4.065,228570.0
2019-12-05,4.06,4.18,3.97,3.97,564140.0
2019-12-06,3.98,4.15,3.97,4.025,241364.0
2019-12-09,4.02,4.045,3.965,3.98,186836.0
2019-12-10,3.995,3.995,3.91,3.955,379903.0
2019-12-11,3.96,3.995,3.89,3.91,169573.0
2019-12-12,3.93,3.96,3.8,3.825,266967.0
2019-12-13,3.83,3.89,3.815,3.825,263670.0
2019-12-16,3.825,3.945,3.805,3.945,323885.0
2019-12-17,3.955,4.02,3.93,3.97,485670.0
2019-12-18,3.96,4.0,3.895,3.92,549759.0
2019-12-19,3.91,3.98,3.775,3.79,655488.0
2019-12-20,3.83,3.895,3.775,3.78,499672.0
2019-12-23,3.825,3.87,3.78,3.84,254374.0
2019-12-24,3.845,3.845,3.805,3.84,154817.0
2019-12-27,3.84,3.91,3.805,3.865,206972.0
2019-12-30,3.87,3.92,3.845,3.88,121332.0
2019-12-31,3.895,4.01,3.885,3.945,232644.0
2020-01-02,3.945,4.025,3.945,3.955,172708.0
2020-01-03,3.955,3.98,3.91,3.945,131199.0
2020-01-06,3.955,3.985,3.93,3.98,200165.0
2020-01-07,3.985,4.01,3.945,3.995,313573.0
2020-01-08,3.97,4.02,3.87,3.905,157535.0
2020-01-09,3.905,3.92,3.755,3.8,354647.0
2020-01-10,3.8,3.895,3.775,3.88,176466.0
2020-01-13,3.88,3.93,3.86,3.905,108163.0
2020-01-14,3.905,3.935,3.825,3.83,152921.0
2020-01-15,3.825,4.14,3.825,4.02,611684.0
2020-01-16,4.045,4.115,4.045,4.1,113192.0
2020-01-17,4.1,4.205,4.065,4.075,266918.0
2020-01-20,4.065,4.175,4.065,4.155,112783.0
2020-01-21,4.2,4.2,4.075,4.09,252867.0
2020-01-22,4.09,4.205,4.09,4.18,322134.0
2020-01-23,4.15,4.2,4.085,4.125,230457.0
2020-01-24,4.11,4.15,4.075,4.09,139438.0
2020-01-27,4.075,4.075,3.98,3.995,491928.0
2020-01-28,3.995,4.11,3.92,4.065,178666.0
2020-01-29,4.065,4.115,4.025,4.075,118193.0
2020-01-30,4.01,4.1,3.97,4.01,123730.0
2020-01-31,3.98,4.065,3.935,4.01,152481.0
2020-02-03,4.035,4.075,3.97,3.97,102714.0
2020-02-04,3.995,4.035,3.98,3.995,129796.0
2020-02-05,4.02,4.05,3.985,3.985,409444.0
2020-02-06,3.91,4.22,3.91,4.05,652907.0
2020-02-07,4.02,4.395,4.02,4.36,769924.0
2020-02-10,4.305,4.345,4.245,4.32,348668.0
2020-02-11,4.32,4.395,4.31,4.36,279427.0
2020-02-12,4.32,4.44,4.315,4.435,266662.0
2020-02-13,4.395,4.595,4.36,4.565,328732.0
2020-02-14,4.555,4.735,4.525,4.685,530983.0
2020-02-18,4.655,4.68,4.525,4.53,239984.0
2020-02-19,4.565,4.605,4.55,4.555,323257.0
2020-02-20,4.55,4.64,4.53,4.605,508405.0
2020-02-21,4.595,4.66,4.555,4.655,394314.0
2020-02-24,4.49,4.605,4.45,4.54,440099.0
2020-02-25,4.55,4.55,4.335,4.345,699848.0
2020-02-26,4.355,4.41,4.285,4.335,273303.0
2020-02-27,4.245,4.385,4.105,4.215,212038.0
2020-02-28,4.115,4.145,4.005,4.12,586447.0
2020-03-02,4.12,4.32,4.03,4.305,473943.0
2020-03-03,4.33,4.435,4.235,4.33,544836.0
2020-03-04,4.345,4.41,4.235,4.395,384379.0
2020-03-05,4.32,4.36,4.255,4.285,277729.0
2020-03-06,4.26,4.31,4.145,4.295,576208.0
2020-03-09,3.91,4.145,3.66,4.0,765382.0
2020-03-10,4.08,4.105,3.89,4.065,807082.0
2020-03-11,3.99,3.99,3.735,3.77,578824.0
2020-03-12,3.58,3.605,3.19,3.19,823445.0
2020-03-13,3.33,3.555,3.26,3.555,517059.0
2020-03-16,3.25,3.425,3.075,3.145,513700.0
2020-03-17,3.17,3.275,3.085,3.15,363895.0
2020-03-18,3.055,3.215,2.93,3.175,672121.0
2020-03-19,3.16,3.455,3.1,3.285,352635.0
2020-03-20,3.29,3.585,3.11,3.16,436510.0
2020-03-23,3.125,3.135,2.64,2.705,384791.0
2020-03-24,2.92,3.095,2.865,3.045,341763.0
2020-03-25,3.085,3.47,3.02,3.35,552142.0
2020-03-26,3.35,3.49,3.29,3.375,244107.0
2020-03-27,3.275,3.34,3.17,3.31,376502.0
2020-03-30,3.25,3.33,3.06,3.29,311169.0
2020-03-31,3.265,3.63,3.265,3.565,261576.0
2020-04-01,3.425,3.45,3.29,3.365,255656.0
2020-04-02,3.375,3.585,3.24,3.315,334632.0
2020-04-03,3.29,3.35,3.145,3.235,282403.0
2020-04-06,3.34,3.77,3.265,3.705,247286.0
2020-04-07,3.835,3.935,3.635,3.72,298611.0
2020-04-08,3.735,3.885,3.53,3.85,219468.0
2020-04-09,3.9,4.025,3.71,3.85,244650.0
2020-04-13,3.865,4.055,3.735,3.81,135139.0
2020-04-14,3.865,3.94,3.76,3.91,160512.0
2020-04-15,3.785,3.94,3.725,3.86,228451.0
2020-04-16,3.925,3.925,3.75,3.875,138841.0
2020-04-17,3.99,4.065,3.86,4.04,192037.0
2020-04-20,3.95,4.14,3.9,4.1,366968.0
2020-04-21,4.03,4.105,4.005,4.04,168373.0
2020-04-22,4.115,4.155,4.02,4.115,101393.0
2020-04-23,4.115,4.195,4.08,4.195,100177.0
2020-04-24,4.19,4.215,4.13,4.19,63807.0
2020-04-27,4.19,4.205,4.13,4.19,85796.0
2020-04-28,4.19,4.32,4.155,4.18,117213.0
2020-04-29,4.205,4.485,4.18,4.445,191673.0
2020-04-30,4.37,4.47,4.27,4.435,207489.0
2020-05-01,4.345,4.37,4.19,4.195,119870.0
2020-05-04,4.12,4.33,4.12,4.195,74117.0
2020-05-05,4.285,4.37,4.23,4.23,66883.0
2020-05-06,4.23,4.295,4.23,4.23,50709.0
2020-05-07,4.255,4.435,4.255,4.335,206784.0
2020-05-08,4.395,4.47,4.31,4.385,67587.0
2020-05-11,4.31,4.435,4.295,4.395,288722.0
2020-05-12,4.395,4.47,4.33,4.345,62303.0
2020-05-13,4.345,4.345,4.095,4.105,150626.0
2020-05-14,4.075,4.075,3.94,4.015,66986.0
2020-05-15,4.03,4.385,4.025,4.33,124692.0
2020-05-19,4.46,4.51,4.31,4.47,105208.0
2020-05-20,4.51,4.78,4.375,4.75,231923.0
2020-05-21,4.75,4.755,4.47,4.49,99823.0
2020-05-22,4.5,4.55,4.335,4.47,81164.0
2020-05-25,4.485,4.64,4.485,4.565,92676.0
2020-05-26,4.68,4.75,4.665,4.69,77512.0
2020-05-27,4.755,4.755,4.585,4.725,76944.0
2020-05-28,4.725,4.74,4.535,4.625,45622.0
2020-05-29,4.59,4.655,4.55,4.63,84063.0
2020-06-01,4.68,4.74,4.525,4.535,98405.0
2020-06-02,4.55,4.55,4.395,4.4,60219.0
2020-06-03,4.4,4.4,3.835,4.37,523271.0
2020-06-04,4.4,4.715,4.345,4.675,523688.0
2020-06-05,4.675,4.73,4.525,4.655,895452.0
2020-06-08,4.54,4.725,4.5,4.64,350713.0
2020-06-09,4.6,4.765,4.58,4.665,349173.0
2020-06-10,4.69,4.745,4.585,4.59,361911.0
2020-06-11,4.61,4.615,4.475,4.51,439293.0
2020-06-12,4.54,4.77,4.54,4.675,419848.0
2020-06-15,4.61,4.815,4.61,4.75,435320.0
2020-06-16,4.765,4.985,4.75,4.87,622592.0
2020-06-17,4.87,4.915,4.78,4.845,176042.0
2020-06-18,4.765,4.88,4.765,4.795,128523.0
2020-06-19,4.805,4.905,4.765,4.78,136713.0
2020-06-22,4.77,4.955,4.755,4.87,440104.0
2020-06-23,4.93,5.045,4.855,5.035,337350.0
2020-06-24,5.02,5.395,4.98,5.375,490190.0
2020-06-25,5.395,5.545,5.245,5.37,407194.0
2020-06-26,5.35,5.525,5.27,5.35,225273.0
2020-06-29,5.345,5.775,5.31,5.76,374613.0
2020-06-30,5.72,5.86,5.65,5.735,385780.0
2020-07-02,5.79,5.825,5.575,5.695,231857.0
2020-07-03,5.72,5.935,5.72,5.91,175731.0
2020-07-06,6.015,6.175,5.86,6.15,329531.0
2020-07-07,6.11,6.155,5.825,5.875,287117.0
2020-07-08,5.9,6.115,5.865,6.04,246004.0
2020-07-09,5.81,6.06,5.81,5.985,209360.0
2020-07-10,6.04,6.085,5.965,6.035,136362.0
2020-07-13,6.04,6.14,5.89,5.915,184808.0
2020-07-14,5.885,6.115,5.885,6.04,251004.0
2020-07-15,6.06,6.125,5.985,6.11,205357.0
2020-07-16,6.04,6.105,5.985,6.065,154354.0
2020-07-17,6.06,6.135,6.06,6.1,143100.0
2020-07-20,6.075,6.225,6.065,6.085,252293.0
2020-07-21,6.1,6.175,6.01,6.025,141693.0
2020-07-22,6.025,6.11,5.95,6.025,152930.0
2020-07-23,5.985,6.05,5.885,5.935,159753.0
2020-07-24,5.91,6.14,5.89,6.04,180218.0
2020-07-27,6.05,6.11,5.975,6.11,140104.0
2020-07-28,6.1,6.17,6.085,6.11,193799.0
2020-07-29,6.165,6.405,6.085,6.405,271113.0
2020-07-30,6.325,6.415,6.125,6.325,277010.0
2020-07-31,6.39,6.525,6.355,6.455,155677.0
2020-08-04,6.405,6.505,6.225,6.275,222044.0
2020-08-05,6.265,6.525,6.265,6.425,241671.0
2020-08-06,6.545,6.545,5.915,6.165,784592.0
2020-08-07,6.11,6.995,6.0,6.765,1161799.0
2020-08-10,6.72,6.755,6.415,6.475,299563.0
2020-08-11,6.595,6.64,6.25,6.38,341279.0
2020-08-12,6.405,6.515,6.34,6.39,167607.0
2020-08-13,6.355,6.59,6.305,6.555,437927.0
2020-08-14,6.545,6.595,6.375,6.39,174429.0
2020-08-17,6.415,6.59,6.305,6.34,108945.0
2020-08-18,6.39,6.405,6.29,6.34,252770.0
2020-08-19,6.35,6.39,6.275,6.34,229310.0
2020-08-20,6.315,6.425,6.265,6.425,233179.0
2020-08-21,6.39,6.44,6.255,6.39,169187.0
2020-08-24,6.455,6.655,6.415,6.555,263823.0
2020-08-25,6.63,6.68,6.415,6.44,235551.0
2020-08-26,6.455,6.525,6.365,6.515,241963.0
2020-08-27,6.495,6.565,6.445,6.545,298273.0
2020-08-28,6.55,6.61,6.45,6.51,140407.0
2020-08-31,6.52,6.55,6.36,6.47,331668.0
2020-09-01,6.45,6.57,6.4,6.57,577810.0
2020-09-02,6.585,6.595,6.435,6.495,144886.0
2020-09-03,6.435,6.435,6.185,6.31,244845.0
2020-09-04,6.32,6.425,6.105,6.2,222774.0
2020-09-08,6.135,6.185,5.885,5.94,129854.0
2020-09-09,6.0,6.135,5.935,6.1,163325.0
2020-09-10,6.1,6.125,5.865,5.875,133777.0
2020-09-11,5.885,6.0,5.825,5.865,87060.0
2020-09-14,5.835,5.935,5.815,5.85,161201.0
2020-09-15,5.85,6.05,5.84,5.94,228929.0
2020-09-16,5.975,6.015,5.875,5.935,312669.0
2020-09-17,5.835,5.89,5.74,5.825,226931.0
2020-09-18,5.825,5.85,5.71,5.735,79557.0
2020-09-21,5.575,5.625,5.45,5.515,126900.0
2020-09-22,5.525,5.58,5.425,5.465,334155.0
2020-09-23,5.465,5.555,5.315,5.325,159260.0
2020-09-24,5.29,5.4,5.225,5.35,114282.0
2020-09-25,5.34,5.475,5.165,5.45,200590.0
2020-09-28,5.475,5.53,5.325,5.34,104101.0
2020-09-29,5.34,5.5,5.275,5.43,115715.0
2020-09-30,5.43,5.735,5.43,5.675,237886.0
2020-10-01,5.715,5.735,5.515,5.55,123270.0
2020-10-02,5.45,5.58,5.44,5.475,80263.0
2020-10-05,5.515,5.59,5.425,5.475,196079.0
2020-10-06,5.525,5.615,5.465,5.515,105195.0
2020-10-07,5.515,5.665,5.515,5.625,136612.0
2020-10-08,5.61,5.865,5.565,5.86,147040.0
2020-10-09,5.885,5.91,5.825,5.84,124281.0
2020-10-13,5.89,5.925,5.81,5.89,101512.0
2020-10-14,5.885,6.0,5.875,5.915,98936.0
2020-10-15,5.835,5.95,5.835,5.935,129098.0
2020-10-16,5.885,6.035,5.8,5.875,206008.0
2020-10-19,5.875,6.05,5.835,5.99,147795.0
2020-10-20,6.0,6.09,5.9,5.965,146465.0
2020-10-21,5.95,5.99,5.79,5.84,102289.0
2020-10-22,5.815,5.89,5.76,5.825,83269.0
2020-10-23,5.8,5.885,5.785,5.835,81625.0
2020-10-26,5.815,6.04,5.685,5.74,106049.0
2020-10-27,5.74,5.815,5.65,5.75,184693.0
2020-10-28,5.64,5.66,5.465,5.465,98983.0
2020-10-29,5.455,5.665,5.4,5.615,128722.0
2020-10-30,5.555,5.675,5.475,5.53,159194.0
2020-11-02,5.61,5.775,5.515,5.565,196365.0
2020-11-03,5.615,5.81,5.615,5.75,95835.0
2020-11-04,5.785,5.89,5.725,5.865,133599.0
2020-11-05,5.885,6.035,5.8,6.015,272625.0
2020-11-06,6.05,6.06,5.86,6.035,104025.0
2020-11-09,6.445,6.88,6.22,6.25,751822.0
2020-11-10,6.425,6.545,6.295,6.51,463305.0
2020-11-11,6.56,6.77,6.5,6.56,513358.0
2020-11-12,6.55,6.62,6.42,6.475,267028.0
2020-11-13,6.435,6.625,6.435,6.55,227805.0
2020-11-16,6.595,6.91,6.545,6.83,458169.0
2020-11-17,6.735,7.095,6.735,7.035,274850.0
2020-11-18,7.08,7.105,6.905,6.955,176637.0
2020-11-19,6.895,7.185,6.895,7.145,189107.0
2020-11-20,7.27,7.31,7.035,7.145,136848.0
2020-11-23,7.155,7.245,7.06,7.17,174121.0
2020-11-24,7.18,7.395,7.17,7.33,253087.0
2020-11-25,7.355,7.37,7.135,7.21,642407.0
2020-11-26,7.19,7.4,7.165,7.4,55012.0
2020-11-27,7.36,7.4,7.265,7.265,131425.0
2020-11-30,7.25,7.5,7.21,7.495,392052.0
2020-12-01,7.5,7.61,7.435,7.475,217353.0
2020-12-02,7.475,7.555,7.325,7.42,284574.0
2020-12-03,7.435,7.805,7.385,7.755,299482.0
2020-12-04,7.755,7.97,7.68,7.9,242936.0
2020-12-07,7.9,8.485,7.74,8.385,651926.0
2020-12-08,8.37,8.485,8.225,8.445,263799.0
2020-12-09,8.41,8.495,8.36,8.445,317464.0
2020-12-10,8.385,8.67,8.325,8.665,216408.0
2020-12-11,8.57,8.665,8.41,8.555,235598.0
2020-12-14,8.505,8.665,8.425,8.53,351370.0
2020-12-15,8.53,8.72,8.46,8.655,215003.0
2020-12-16,8.63,8.9,8.555,8.74,444621.0
2020-12-17,8.83,9.195,8.665,9.11,430726.0
2020-12-18,9.035,9.185,8.61,8.645,264523.0
2020-12-21,8.555,8.755,8.41,8.67,229293.0
2020-12-22,8.67,8.795,8.56,8.74,123213.0
2020-12-23,8.765,9.135,8.755,9.06,180191.0
2020-12-24,9.025,9.225,8.975,9.22,87336.0
2020-12-29,9.25,9.295,9.0,9.2,227035.0
2020-12-30,9.22,9.48,9.175,9.43,222436.0
2020-12-31,9.48,9.62,9.32,9.385,243470.0
2021-01-04,9.395,9.565,9.26,9.38,226101.0
2021-01-05,9.355,9.59,9.345,9.445,138847.0
2021-01-06,9.445,9.605,9.395,9.565,109302.0
2021-01-07,9.595,9.865,9.555,9.75,145110.0
2021-01-08,9.83,9.865,9.695,9.825,114516.0
2021-01-11,9.775,10.04,9.75,9.8,208930.0
2021-01-12,9.84,10.015,9.75,9.79,172822.0
2021-01-13,9.765,9.915,9.655,9.815,115339.0
2021-01-14,9.865,10.04,9.755,9.96,321862.0
2021-01-15,9.865,10.01,9.565,9.815,383748.0
2021-01-18,9.79,9.92,9.755,9.83,105709.0
2021-01-19,9.815,9.865,9.68,9.705,189655.0
2021-01-20,9.75,10.035,9.75,9.925,476294.0
2021-01-21,9.95,10.065,9.855,9.96,247851.0
2021-01-22,9.915,10.42,9.85,10.21,493415.0
2021-01-25,10.185,10.455,10.15,10.345,436454.0
2021-01-26,10.395,10.445,10.175,10.395,240383.0
2021-01-27,10.11,10.305,9.69,10.06,344609.0
2021-01-28,10.095,10.175,9.915,9.975,172993.0
2021-01-29,9.88,9.96,9.36,9.875,538555.0
2021-02-01,9.84,10.58,9.79,10.385,520343.0
2021-02-02,10.64,10.675,10.21,10.26,509786.0
2021-02-03,10.43,11.025,10.43,10.715,534288.0
2021-02-04,11.145,11.445,10.295,10.64,887323.0
2021-02-05,10.73,11.235,10.73,11.095,1094039.0
2021-02-08,11.145,11.305,11.045,11.145,572033.0
2021-02-09,11.135,11.145,10.85,10.91,640906.0
2021-02-10,10.935,10.975,10.69,10.935,332543.0
2021-02-11,10.915,10.975,10.675,10.8,311511.0
2021-02-12,10.81,10.84,10.455,10.57,272869.0
2021-02-16,10.58,10.675,10.455,10.555,294292.0
2021-02-17,10.54,10.575,10.175,10.515,335028.0
2021-02-18,10.445,10.515,10.135,10.15,463117.0
2021-02-19,10.175,10.495,10.145,10.31,503466.0
2021-02-22,10.17,10.305,10.1,10.175,330717.0
2021-02-23,10.095,10.095,9.46,9.84,401682.0
2021-02-24,9.865,10.135,9.82,10.025,332078.0
2021-02-25,10.03,10.36,9.92,9.96,443815.0
2021-02-26,9.81,9.985,9.65,9.66,296352.0
2021-03-01,9.81,10.155,9.66,9.995,244770.0
2021-03-02,10.045,10.225,9.93,10.095,397954.0
2021-03-03,10.095,10.225,9.885,9.945,319211.0
2021-03-04,9.825,10.155,9.725,9.825,435674.0
2021-03-05,9.985,10.07,9.71,10.065,314778.0
2021-03-08,10.09,10.325,9.8,9.845,464209.0
2021-03-09,9.885,10.09,9.685,10.005,279684.0
2021-03-10,10.015,10.225,9.93,9.98,315820.0
2021-03-11,9.995,10.205,9.98,10.14,420378.0
2021-03-12,10.13,10.58,10.055,10.52,424880.0
2021-03-15,10.615,11.085,10.545,10.605,745850.0
2021-03-16,10.84,10.995,10.68,10.715,540212.0
2021-03-17,10.75,11.265,10.75,11.205,711376.0
2021-03-18,11.33,11.365,10.935,11.06,675001.0
2021-03-19,11.02,11.135,9.86,10.205,1291670.0
2021-03-22,10.15,10.335,9.685,10.065,1278887.0
2021-03-23,9.98,10.155,9.605,9.63,745925.0
2021-03-24,9.665,9.905,9.38,9.47,447661.0
2021-03-25,9.345,9.47,9.2,9.31,405156.0
2021-03-26,9.41,9.66,9.25,9.565,437257.0
2021-03-29,9.495,9.63,9.345,9.575,401375.0
2021-03-30,9.495,9.615,9.41,9.6,438185.0
2021-03-31,9.64,9.85,9.6,9.725,375679.0
2021-04-01,9.775,9.995,9.775,9.935,282392.0
2021-04-05,10.04,10.055,9.82,10.005,338499.0
2021-04-06,10.095,10.25,10.02,10.215,324592.0
2021-04-07,10.31,10.315,9.905,9.97,279997.0
2021-04-08,10.005,10.175,9.76,9.81,414372.0
2021-04-09,9.8,10.36,9.735,10.35,314924.0
2021-04-12,10.345,10.53,10.125,10.235,114536.0
2021-04-13,10.18,10.275,9.955,9.985,162135.0
2021-04-14,10.055,10.09,9.565,9.66,312565.0
2021-04-15,9.735,9.935,9.59,9.735,268355.0
2021-04-16,9.86,9.955,9.52,9.955,325133.0
2021-04-19,9.92,10.59,9.775,10.53,489086.0
2021-04-20,10.62,10.755,10.215,10.315,403134.0
2021-04-21,10.315,10.4,10.175,10.275,212802.0
2021-04-22,10.325,10.395,10.005,10.18,1114223.0
2021-04-23,10.15,10.42,10.105,10.395,303374.0
2021-04-26,10.485,10.57,10.285,10.51,220311.0
2021-04-27,10.505,10.53,10.24,10.24,77053.0
2021-04-28,10.26,10.315,10.14,10.14,166601.0
2021-04-29,10.19,10.29,10.03,10.055,153109.0
2021-04-30,10.02,10.155,9.98,10.02,263579.0
2021-05-03,10.165,10.2,9.985,10.105,192151.0
2021-05-04,10.13,10.13,9.92,10.015,187330.0
2021-05-05,9.985,10.48,9.935,10.47,309834.0
2021-05-06,10.485,10.655,10.29,10.46,244619.0
2021-05-07,10.51,10.825,10.4,10.605,305788.0
2021-05-10,10.605,10.605,10.215,10.24,257039.0
2021-05-11,10.13,10.275,10.065,10.25,228918.0
2021-05-12,10.24,10.345,10.18,10.3,242562.0
2021-05-13,10.285,10.325,10.055,10.155,241054.0
2021-05-14,10.155,10.78,10.155,10.775,408402.0
2021-05-17,10.74,10.86,10.645,10.85,234667.0
2021-05-18,10.81,11.105,10.75,10.995,335916.0
2021-05-19,10.885,10.945,10.645,10.705,348622.0
2021-05-20,10.69,10.865,10.535,10.57,167601.0
2021-05-21,10.615,10.74,10.485,10.715,120393.0
2021-05-25,10.74,10.9,10.59,10.595,180184.0
2021-05-26,10.63,10.75,10.445,10.535,327174.0
2021-05-27,10.615,10.975,10.495,10.975,290223.0
2021-05-28,11.01,11.28,10.885,11.145,257722.0
2021-05-31,11.215,11.415,11.085,11.23,125724.0
2021-06-01,11.205,11.29,11.045,11.11,243510.0
2021-06-02,11.415,11.66,11.19,11.275,1319274.0
2021-06-03,11.22,12.095,11.215,11.96,1304747.0
2021-06-04,11.925,11.985,11.33,11.525,670804.0
2021-06-07,11.605,11.635,11.205,11.305,577657.0
2021-06-08,11.215,11.435,11.155,11.255,329566.0
2021-06-09,11.23,11.575,11.19,11.46,366459.0
2021-06-10,11.52,11.655,11.355,11.415,315149.0
2021-06-11,11.425,11.575,11.245,11.325,295107.0
2021-06-14,11.29,11.5,11.195,11.275,631578.0
2021-06-15,11.365,11.795,11.205,11.29,512849.0
2021-06-16,11.255,11.415,11.18,11.255,465631.0
2021-06-17,11.27,11.525,11.25,11.395,845936.0
2021-06-18,11.355,11.67,11.25,11.37,1003461.0
2021-06-21,11.295,11.615,11.27,11.565,534579.0
2021-06-22,11.565,11.77,11.37,11.465,383998.0
2021-06-23,11.5,11.59,11.25,11.475,854582.0
2021-06-24,11.445,12.17,11.445,12.13,805492.0
2021-06-25,12.28,12.645,12.025,12.135,685927.0
2021-06-28,12.12,12.185,11.615,11.71,229346.0
2021-06-29,11.72,11.905,11.5,11.515,250934.0
2021-06-30,11.49,11.675,11.395,11.55,371574.0
2021-07-02,11.625,11.84,11.455,11.565,336462.0
2021-07-05,11.53,11.87,11.49,11.675,193552.0
2021-07-06,11.67,11.89,11.335,11.38,447693.0
2021-07-07,11.31,11.53,11.105,11.2,433948.0
2021-07-08,11.055,11.21,10.775,10.97,420184.0
2021-07-09,11.1,11.175,10.885,10.905,339243.0
2021-07-12,10.87,11.165,10.81,11.065,329569.0
2021-07-13,11.065,11.235,10.98,11.105,418522.0
2021-07-14,11.065,11.305,11.04,11.065,263859.0
2021-07-15,11.04,11.225,11.04,11.125,288769.0
2021-07-16,11.115,11.26,10.995,11.02,252973.0
2021-07-19,10.93,11.015,10.63,10.74,361982.0
2021-07-20,10.79,11.235,10.7,11.02,269512.0
2021-07-21,11.125,11.405,11.065,11.31,261727.0
2021-07-22,11.33,11.38,11.19,11.27,258539.0
2021-07-23,11.275,11.615,11.275,11.355,242905.0
2021-07-26,11.37,11.565,11.355,11.5,213752.0
2021-07-27,11.48,11.61,11.27,11.31,188481.0
2021-07-28,11.33,11.42,11.31,11.335,179191.0
2021-07-29,11.42,11.54,11.31,11.505,289728.0
2021-07-30,11.39,11.645,11.375,11.565,217835.0
2021-08-03,11.685,11.845,11.36,11.455,312843.0
2021-08-04,11.99,12.06,11.415,11.645,761436.0
2021-08-05,11.805,12.05,11.43,12.025,720547.0
2021-08-06,12.085,12.095,11.745,11.845,435986.0
2021-08-09,11.815,11.94,11.695,11.915,308797.0
2021-08-10,11.9,11.985,11.66,11.9,298148.0
2021-08-11,11.88,11.99,11.565,11.84,533255.0
2021-08-12,11.78,12.12,11.61,11.77,747370.0
2021-08-13,11.735,12.185,11.675,11.93,418474.0
2021-08-16,11.865,12.57,11.865,12.475,546799.0
2021-08-17,12.325,12.525,11.985,12.12,270975.0
2021-08-18,12.12,12.355,11.95,12.265,263673.0
2021-08-19,12.13,12.375,12.0,12.195,355568.0
2021-08-20,12.195,12.545,12.085,12.525,282742.0
2021-08-23,12.545,12.595,12.33,12.52,265502.0
2021-08-24,12.5,12.63,12.45,12.585,328500.0
2021-08-25,12.525,13.295,12.525,13.225,695509.0
2021-08-26,13.205,13.355,13.16,13.185,266664.0
2021-08-27,13.22,13.245,12.975,13.0,199937.0
2021-08-30,13.17,13.17,12.65,12.81,343525.0
2021-08-31,12.775,13.05,12.775,12.88,247713.0
2021-09-01,12.92,13.16,12.82,13.1,213499.0
2021-09-02,12.915,13.17,12.915,13.1,250138.0
2021-09-03,12.99,13.125,12.88,13.065,244892.0
2021-09-07,13.09,13.355,13.04,13.18,282865.0
2021-09-08,13.18,13.18,12.855,12.975,166209.0
2021-09-09,12.98,13.15,12.895,12.99,185168.0
2021-09-10,13.03,13.125,12.99,13.015,156325.0
2021-09-13,13.03,13.21,12.76,12.825,372354.0
2021-09-14,12.87,12.99,12.55,12.59,241556.0
2021-09-15,12.535,12.8,12.505,12.785,1862557.0
2021-09-16,12.8,13.145,12.795,13.015,269896.0
2021-09-17,13.005,13.29,12.895,12.98,220592.0
2021-09-20,12.86,12.905,12.21,12.34,360864.0
2021-09-21,12.39,12.39,12.09,12.29,224102.0
2021-09-22,12.375,12.53,12.295,12.33,123017.0
2021-09-23,12.35,12.505,12.305,12.325,114488.0
2021-09-24,12.29,12.315,12.04,12.18,227283.0
2021-09-27,12.205,12.28,12.075,12.185,178783.0
2021-09-28,12.085,12.18,11.82,11.825,297950.0
2021-09-29,11.835,12.21,11.725,11.855,178893.0
2021-09-30,11.885,12.05,11.785,11.905,217296.0
2021-10-01,11.845,11.88,11.245,11.77,253038.0
2021-10-04,11.725,11.88,11.245,11.3,142567.0
2021-10-05,11.3,11.385,11.195,11.21,161856.0
2021-10-06,11.1,11.385,10.895,11.315,282789.0
2021-10-07,11.385,11.475,11.315,11.35,110457.0
2021-10-08,11.365,11.4,11.12,11.205,92880.0
2021-10-12,11.17,11.24,10.99,11.11,263558.0
2021-10-13,11.11,11.17,10.885,11.09,353985.0
2021-10-14,11.18,11.255,10.99,11.065,581235.0
2021-10-15,11.065,11.855,11.065,11.775,368165.0
2021-10-18,11.74,11.775,11.185,11.595,353653.0
2021-10-19,11.665,11.905,11.555,11.785,409407.0
2021-10-20,11.785,12.185,11.75,12.085,444691.0
2021-10-21,12.09,12.22,11.845,12.005,208460.0
2021-10-22,11.945,12.06,11.81,12.04,130197.0
2021-10-25,12.035,12.09,11.77,11.8,187718.0
2021-10-26,11.835,12.065,11.715,12.025,218383.0
2021-10-27,12.035,12.065,11.7,11.965,271661.0
2021-10-28,12.015,12.295,11.895,12.245,241186.0
2021-10-29,12.27,12.51,12.1,12.24,178221.0
2021-11-01,12.245,12.385,12.025,12.245,185292.0
2021-11-02,12.265,12.45,12.265,12.4,173035.0
2021-11-03,12.445,12.675,12.325,12.64,183275.0
2021-11-04,12.715,12.965,12.655,12.915,355879.0
2021-11-05,13.0,13.005,12.735,12.88,192467.0
2021-11-08,13.025,13.23,12.88,13.005,173146.0
2021-11-09,13.68,14.03,13.315,13.65,1095566.0
2021-11-10,13.68,14.125,13.58,13.65,570822.0
2021-11-11,13.75,14.085,13.665,13.955,425491.0
2021-11-12,14.075,14.205,13.97,14.12,256172.0
2021-11-15,14.1,14.12,13.52,13.655,227312.0
2021-11-16,13.65,13.7,13.39,13.595,130904.0
2021-11-17,13.58,13.69,13.135,13.23,177969.0
2021-11-18,13.17,13.325,12.97,13.255,153826.0
2021-11-19,13.16,13.195,12.915,13.16,182749.0
2021-11-22,13.16,13.29,13.025,13.16,257971.0
2021-11-23,13.135,13.195,12.88,13.075,170959.0
2021-11-24,13.04,13.05,12.885,12.99,95620.0
2021-11-25,13.01,13.055,12.82,13.03,68684.0
2021-11-26,12.77,12.795,12.42,12.615,157897.0
2021-11-29,12.73,12.815,12.47,12.47,367625.0
2021-11-30,12.385,12.52,11.85,12.185,342108.0
2021-12-01,12.495,12.58,12.22,12.325,256733.0
2021-12-02,12.365,12.755,12.255,12.7,335433.0
2021-12-03,12.78,12.805,12.04,12.15,451980.0
2021-12-06,12.22,12.445,12.09,12.41,437709.0
2021-12-07,12.58,12.73,12.48,12.66,199765.0
2021-12-08,12.695,12.795,12.47,12.505,132778.0
2021-12-09,12.455,12.52,12.24,12.495,172806.0
2021-12-10,12.58,12.615,12.395,12.54,175643.0
2021-12-13,12.48,12.605,12.255,12.35,227151.0
2021-12-14,12.185,12.46,12.15,12.35,235986.0
2021-12-15,12.325,12.83,12.325,12.76,368681.0
2021-12-16,13.31,13.415,12.96,12.995,418785.0
2021-12-17,13.01,13.07,12.695,12.925,192558.0
2021-12-20,12.77,12.88,12.47,12.605,178239.0
2021-12-21,12.65,12.975,12.625,12.9,165757.0
2021-12-22,12.82,13.165,12.79,13.105,148104.0
2021-12-23,13.105,13.175,12.995,13.095,163310.0
2021-12-24,13.125,13.2,13.065,13.065,12810.0
2021-12-29,13.105,13.235,13.02,13.09,157754.0
2021-12-30,13.065,13.215,13.065,13.155,90897.0
2021-12-31,13.07,13.175,12.935,12.95,86063.0
2022-01-04,13.055,13.31,13.01,13.285,149723.0
2022-01-05,13.285,13.345,12.97,12.975,173047.0
2022-01-06,12.96,13.01,12.82,12.97,139703.0
2022-01-07,13.01,13.2,12.865,12.865,218586.0
2022-01-10,12.88,12.915,12.52,12.88,266358.0
2022-01-11,12.925,12.925,12.66,12.88,202693.0
2022-01-12,12.97,13.33,12.89,13.285,508177.0
2022-01-13,13.345,13.545,13.035,13.035,176002.0
2022-01-14,12.94,13.215,12.82,13.165,269244.0
2022-01-17,13.465,13.785,13.365,13.61,311254.0
2022-01-18,13.61,13.61,13.25,13.27,198594.0
2022-01-19,13.33,13.33,13.0,13.01,257446.0
2022-01-20,13.09,13.305,13.02,13.27,320989.0
2022-01-21,13.175,13.25,12.975,13.15,361486.0
2022-01-24,12.875,13.105,12.65,13.08,372064.0
2022-01-25,12.95,13.285,12.76,13.175,335469.0
2022-01-26,13.26,13.31,12.84,12.865,401275.0
2022-01-27,12.975,13.045,12.745,12.76,345462.0
2022-01-28,12.76,13.275,12.755,13.215,447417.0
2022-01-31,13.25,13.25,12.925,13.035,372915.0
2022-02-01,13.095,13.295,12.985,13.295,374743.0
2022-02-02,13.245,13.39,13.07,13.07,303493.0
2022-02-03,13.02,13.115,12.865,12.88,148290.0
2022-02-04,12.875,13.055,12.84,12.85,144763.0
2022-02-07,12.89,12.995,12.72,12.73,138233.0
2022-02-08,12.795,13.095,12.6,13.02,182473.0
2022-02-09,13.13,13.31,13.125,13.15,192221.0
2022-02-10,13.055,13.31,12.815,12.85,399611.0
2022-02-11,12.9,12.91,12.185,12.335,412313.0
2022-02-14,12.28,12.46,12.28,12.28,395420.0
2022-02-15,12.375,12.455,12.1,12.22,224834.0
2022-02-16,12.18,12.28,11.895,11.895,225817.0
2022-02-17,11.835,11.845,11.225,11.38,329907.0
2022-02-18,11.38,11.665,11.29,11.38,567426.0
2022-02-22,11.335,11.44,11.155,11.37,382114.0
2022-02-23,11.425,11.52,11.055,11.095,374839.0
2022-02-24,10.86,10.92,10.58,10.865,351085.0
2022-02-25,10.935,11.16,10.85,11.145,817380.0
2022-02-28,11.065,11.26,11.02,11.16,327528.0
2022-03-01,11.195,11.22,10.935,10.995,315317.0
2022-03-02,11.02,11.3,10.995,11.12,226852.0
2022-03-03,11.11,11.24,10.91,10.925,219920.0
2022-03-04,10.865,11.065,10.685,10.755,306930.0
2022-03-07,10.635,10.8,10.08,10.13,585801.0
2022-03-08,10.175,10.365,9.94,10.195,423135.0
2022-03-09,10.385,10.545,10.375,10.46,232317.0
2022-03-10,10.375,10.45,10.195,10.375,264459.0
2022-03-11,10.41,10.59,10.245,10.245,278525.0
2022-03-14,10.255,10.32,9.82,9.925,249003.0
2022-03-15,9.94,10.035,9.84,10.01,261368.0
2022-03-16,10.055,10.46,10.03,10.32,247236.0
2022-03-17,10.35,10.45,10.225,10.355,147231.0
2022-03-18,10.34,10.47,10.245,10.415,282308.0
2022-03-21,10.445,10.505,10.21,10.29,204506.0
2022-03-22,10.315,10.59,10.235,10.45,456051.0
2022-03-23,10.425,10.66,10.35,10.425,483872.0
2022-03-24,10.52,10.765,10.48,10.66,446666.0
2022-03-25,10.71,10.8,10.565,10.59,170254.0
2022-03-28,10.685,10.685,10.435,10.52,215554.0
2022-03-29,10.64,10.78,10.545,10.745,205384.0
2022-03-30,10.71,10.83,10.71,10.79,151936.0
2022-03-31,10.765,10.83,10.675,10.675,200935.0
2022-04-01,10.72,10.72,10.46,10.54,184216.0
2022-04-04,10.545,10.875,10.53,10.84,252362.0
2022-04-05,10.815,10.84,10.45,10.45,224452.0
2022-04-06,10.425,10.485,10.03,10.21,350355.0
2022-04-07,10.235,10.29,10.01,10.16,181964.0
2022-04-08,10.175,10.355,10.175,10.26,115169.0
2022-04-11,10.255,10.35,9.795,9.82,606454.0
2022-04-12,9.88,9.975,9.595,9.64,600891.0
2022-04-13,9.64,9.855,9.63,9.735,150023.0
2022-04-14,9.735,9.97,9.735,9.855,202797.0
2022-04-18,9.82,10.055,9.735,10.045,184617.0
2022-04-19,10.07,10.375,10.045,10.33,174042.0
2022-04-20,10.385,10.54,10.315,10.355,159032.0
2022-04-21,10.445,10.46,10.115,10.13,128624.0
2022-04-22,10.13,10.21,9.915,9.925,210954.0
2022-04-25,9.845,9.915,9.62,9.855,255380.0
2022-04-26,9.795,9.82,9.49,9.51,283544.0
2022-04-27,9.56,9.805,9.33,9.335,195427.0
2022-04-28,9.395,9.805,9.395,9.7,157996.0
2022-04-29,9.655,9.985,9.63,9.77,175218.0
2022-05-02,9.71,9.845,9.45,9.56,144453.0
2022-05-03,9.595,9.76,9.51,9.68,87222.0
2022-05-04,9.735,9.735,9.43,9.64,183916.0
2022-05-05,9.615,9.63,9.205,9.27,175712.0
2022-05-06,9.285,9.355,9.095,9.24,189105.0
2022-05-09,9.165,9.165,8.86,8.885,127896.0
2022-05-10,9.045,9.085,8.505,8.505,262912.0
2022-05-11,8.505,8.69,8.335,8.455,461717.0
2022-05-12,8.28,8.575,8.245,8.385,237649.0
2022-05-13,8.445,8.82,8.41,8.765,184424.0
2022-05-16,8.785,8.835,8.62,8.725,85475.0
2022-05-17,8.915,9.045,8.855,8.94,106277.0
2022-05-18,8.855,8.975,8.525,8.595,125932.0
2022-05-19,8.55,8.705,8.455,8.54,112119.0
2022-05-20,8.63,8.715,8.505,8.655,146681.0
2022-05-24,8.66,8.87,8.595,8.855,129723.0
2022-05-25,8.765,8.79,8.515,8.55,159326.0
2022-05-26,8.55,8.87,8.54,8.86,473320.0
2022-05-27,8.87,9.06,8.68,8.75,171864.0
2022-05-30,8.75,9.045,8.695,8.975,89206.0
2022-05-31,8.92,9.045,8.715,9.035,143901.0
2022-06-01,9.05,9.085,8.755,8.82,127440.0
2022-06-02,8.765,9.07,8.695,9.07,103857.0
2022-06-03,9.76,9.76,9.105,9.335,2569334.0
2022-06-06,9.32,9.39,9.12,9.295,532092.0
2022-06-07,9.285,9.56,9.18,9.525,322221.0
2022-06-08,9.46,9.465,9.29,9.3,348057.0
2022-06-09,9.25,9.355,9.25,9.32,395907.0
2022-06-10,9.295,9.33,8.715,8.755,3085698.0
2022-06-13,8.48,8.56,7.555,7.71,790856.0
2022-06-14,7.695,7.79,7.54,7.615,471365.0
2022-06-15,7.685,8.135,7.64,7.98,360171.0
2022-06-16,7.74,8.025,7.47,7.53,301909.0
2022-06-17,7.495,7.59,7.33,7.415,359136.0
2022-06-20,7.39,7.695,7.205,7.47,260443.0
2022-06-21,7.45,7.775,7.45,7.625,1049190.0
2022-06-22,7.505,7.65,7.41,7.41,310493.0
2022-06-23,7.415,7.685,7.285,7.415,851109.0
2022-06-24,7.485,8.07,7.485,7.915,717513.0
2022-06-27,7.965,8.045,7.88,7.93,167475.0
2022-06-28,7.99,8.045,7.75,7.79,147965.0
2022-06-29,7.86,7.985,7.47,7.495,206146.0
2022-06-30,7.415,7.47,7.165,7.355,348199.0
2022-07-04,7.375,7.59,7.2,7.45,145969.0
2022-07-05,7.32,7.515,7.145,7.295,286968.0
2022-07-06,7.27,7.505,7.235,7.48,262890.0
2022-07-07,7.565,7.825,7.52,7.645,223099.0
2022-07-08,7.635,7.765,7.575,7.67,136782.0
2022-07-11,7.575,7.72,7.445,7.47,177296.0
2022-07-12,7.45,7.685,7.445,7.54,143233.0
2022-07-13,7.435,7.47,7.215,7.39,234869.0
2022-07-14,7.31,7.355,7.13,7.165,274915.0
2022-07-15,7.18,7.295,7.13,7.235,146653.0
2022-07-18,7.31,7.545,7.205,7.415,236395.0
2022-07-19,7.415,7.8,7.4,7.685,204879.0
2022-07-20,7.645,7.95,7.645,7.95,181633.0
2022-07-21,8.01,8.15,7.96,8.01,163848.0
2022-07-22,8.01,8.175,7.93,8.02,250961.0
2022-07-25,8.09,8.2,8.02,8.16,163980.0
2022-07-26,8.125,8.245,7.8,7.89,203689.0
2022-07-27,7.94,8.16,7.94,8.15,116593.0
2022-07-28,8.165,8.48,8.115,8.41,114536.0
2022-07-29,8.42,8.735,8.375,8.68,302759.0
2022-08-02,8.585,8.915,8.505,8.57,245661.0
2022-08-03,8.64,9.075,8.64,8.815,353797.0
2022-08-04,8.815,8.925,8.665,8.675,444577.0
2022-08-05,7.2,7.985,6.98,7.46,1141152.0
2022-08-08,7.46,7.58,7.205,7.32,591271.0
2022-08-09,7.275,7.4,7.2,7.4,418456.0
2022-08-10,7.45,8.05,7.33,8.01,424797.0
2022-08-11,8.055,8.245,7.975,8.16,335223.0
2022-08-12,8.16,8.325,8.035,8.115,331986.0
2022-08-15,8.025,8.23,7.94,8.175,292300.0
2022-08-16,8.095,8.125,7.765,7.825,271141.0
2022-08-17,7.72,7.845,7.575,7.75,226410.0
2022-08-18,7.765,8.07,7.765,7.8,398092.0
2022-08-19,7.74,7.81,7.445,7.485,218352.0
2022-08-22,7.345,7.515,7.235,7.24,402631.0
2022-08-23,7.25,7.485,7.25,7.31,266716.0
2022-08-24,7.275,7.47,7.27,7.31,190447.0
2022-08-25,7.305,7.375,7.155,7.2,275317.0
2022-08-26,7.205,7.225,6.955,6.98,404066.0
2022-08-29,6.895,7.125,6.855,7.1,297486.0
2022-08-30,7.13,7.18,6.935,6.935,214978.0
2022-08-31,6.94,7.035,6.83,6.85,272953.0
2022-09-01,6.915,6.94,6.5,6.57,342537.0
2022-09-02,6.675,6.685,6.515,6.565,382160.0
2022-09-06,6.58,6.845,6.525,6.58,282121.0
2022-09-07,6.555,6.765,6.545,6.705,171535.0
2022-09-08,6.65,6.81,6.58,6.79,141580.0
2022-09-09,6.9,7.055,6.87,6.9,199558.0
2022-09-12,6.9,7.18,6.9,7.02,230192.0
2022-09-13,6.9,7.055,6.66,6.67,253382.0
2022-09-14,6.705,6.765,6.59,6.705,151210.0
2022-09-15,6.66,6.925,6.64,6.79,239112.0
2022-09-16,6.72,6.88,6.535,6.59,625399.0
2022-09-19,6.525,6.67,6.525,6.635,220769.0
2022-09-20,6.555,6.67,6.415,6.475,254390.0
2022-09-21,6.525,6.57,6.36,6.36,278664.0
2022-09-22,6.35,6.42,6.185,6.185,227190.0
2022-09-23,6.155,6.22,5.98,6.095,248562.0
2022-09-26,6.04,6.22,6.0,6.005,234934.0
2022-09-27,6.06,6.165,5.89,5.92,237915.0
2022-09-28,5.92,6.255,5.92,6.23,215173.0
2022-09-29,6.12,6.23,5.89,5.945,255616.0
2022-09-30,5.935,6.1,5.91,5.97,244375.0
2022-10-03,6.05,6.34,5.955,6.27,207721.0
2022-10-04,6.385,6.535,6.37,6.415,188897.0
2022-10-05,6.3,6.45,6.22,6.29,83088.0
2022-10-06,6.265,6.485,6.175,6.455,1625832.0
2022-10-07,6.335,6.385,5.9,5.97,423461.0
2022-10-11,5.885,5.97,5.645,5.655,441432.0
2022-10-12,5.655,5.82,5.505,5.74,192508.0
2022-10-13,5.6,5.885,5.505,5.85,232326.0
2022-10-14,5.875,6.105,5.875,5.965,239582.0
2022-10-17,6.105,6.245,6.085,6.175,139816.0
2022-10-18,6.36,6.42,6.23,6.29,127406.0
2022-10-19,6.23,6.35,6.125,6.15,206356.0
2022-10-20,6.14,6.315,6.085,6.095,101695.0
2022-10-21,6.115,6.13,6.005,6.105,164669.0
2022-10-24,6.14,6.215,6.115,6.165,183775.0
2022-10-25,6.13,6.3,6.08,6.29,222063.0
2022-10-26,6.235,6.36,6.115,6.15,166133.0
2022-10-27,6.2,6.265,6.04,6.115,221646.0
2022-10-28,6.08,6.26,6.08,6.22,137292.0
2022-10-31,6.2,6.265,6.115,6.155,214201.0
2022-11-01,6.28,6.28,6.04,6.07,121496.0
2022-11-02,6.025,6.105,5.63,5.67,387736.0
2022-11-03,5.74,6.45,5.725,6.105,2215130.0
2022-11-04,6.185,6.635,6.06,6.625,552178.0
2022-11-07,6.685,6.705,6.29,6.43,305474.0
2022-11-08,6.43,6.49,6.315,6.335,240777.0
2022-11-09,6.265,6.335,6.175,6.2,282822.0
2022-11-10,6.415,6.9,6.34,6.9,674471.0
2022-11-11,7.005,7.02,6.79,7.005,248899.0
2022-11-14,6.985,6.995,6.79,6.845,260751.0
2022-11-15,6.935,7.24,6.9,6.9,326734.0
2022-11-16,6.88,6.935,6.72,6.775,185138.0
2022-11-17,6.65,6.845,6.65,6.845,168696.0
2022-11-18,6.9,6.915,6.66,6.75,111527.0
2022-11-21,6.705,6.765,6.6,6.73,199097.0
2022-11-22,6.775,6.865,6.65,6.82,149715.0
2022-11-23,6.8,6.95,6.75,6.935,165106.0
2022-11-24,6.9,7.005,6.9,6.905,62298.0
2022-11-25,6.845,6.925,6.81,6.905,80897.0
2022-11-28,6.925,6.925,6.67,6.715,107466.0
2022-11-29,6.72,6.75,6.66,6.705,162897.0
2022-11-30,6.73,6.935,6.685,6.905,166068.0
2022-12-01,6.985,7.305,6.885,7.26,324018.0
2022-12-02,7.275,7.295,7.02,7.07,216304.0
2022-12-05,6.975,7.135,6.94,7.02,308634.0
2022-12-06,7.01,7.1,6.775,6.805,201502.0
2022-12-07,6.785,6.91,6.705,6.84,133205.0
2022-12-08,6.85,6.885,6.74,6.785,144167.0
2022-12-09,6.82,7.065,6.77,6.985,229047.0
2022-12-12,6.99,7.1,6.805,6.985,208837.0
2022-12-13,7.065,7.27,6.895,7.0,338382.0
2022-12-14,6.94,7.195,6.86,7.115,318478.0
2022-12-15,6.975,7.045,6.75,6.83,444549.0
2022-12-16,6.83,6.865,6.645,6.775,521372.0
2022-12-19,6.74,6.86,6.66,6.76,329105.0
2022-12-20,6.76,7.1,6.69,7.07,517213.0
2022-12-21,7.1,7.5,7.07,7.35,655642.0
2022-12-22,7.285,7.34,7.09,7.215,738057.0
2022-12-23,7.225,7.35,7.135,7.285,171454.0
2022-12-28,7.225,7.43,7.16,7.215,337941.0
2022-12-29,7.27,7.59,7.24,7.465,235716.0
2022-12-30,7.43,7.535,7.43,7.48,245719.0
2023-01-03,7.525,7.615,7.315,7.49,261915.0
2023-01-04,7.555,7.695,7.465,7.66,263787.0
2023-01-05,7.685,7.715,7.605,7.67,257874.0
2023-01-06,7.685,7.715,7.56,7.68,371607.0
2023-01-09,9.445,10.005,9.4,9.945,4393612.0
2023-01-10,9.945,9.98,9.81,9.865,1193754.0
2023-01-11,9.825,10.04,9.82,10.03,841159.0
2023-01-12,9.96,10.085,9.89,10.085,492625.0
2023-01-13,10.075,10.215,9.98,10.075,463262.0
2023-01-16,9.95,10.265,9.95,10.175,268707.0
2023-01-17,10.155,10.21,10.015,10.03,618486.0
2023-01-18,10.075,10.075,10.025,10.03,424401.0
2023-01-19,9.99,10.155,9.99,10.13,681754.0
2023-01-20,10.075,10.15,9.995,10.13,356302.0
2023-01-23,10.085,10.165,10.085,10.15,411287.0
2023-01-24,10.115,10.215,10.075,10.115,366441.0
2023-01-25,10.095,10.195,10.075,10.175,271210.0
2023-01-26,10.21,10.22,10.095,10.165,395924.0
2023-01-27,10.155,10.29,10.13,10.245,207336.0
2023-01-30,10.165,10.23,10.13,10.175,210031.0
2023-01-31,10.2,10.3,10.165,10.265,382791.0
2023-02-01,10.31,10.39,10.175,10.335,263503.0
2023-02-02,10.24,10.525,10.23,10.275,262027.0
2023-02-03,10.13,10.38,10.13,10.32,257373.0
2023-02-06,10.325,10.36,10.28,10.335,256049.0
2023-02-07,10.275,10.37,10.195,10.36,563915.0
2023-02-08,10.32,10.435,10.195,10.38,478839.0
2023-02-09,9.88,10.29,9.825,10.21,947791.0
2023-02-10,10.195,10.305,10.13,10.24,517470.0
2023-02-13,10.2,10.265,10.115,10.13,452331.0
2023-02-14,10.12,10.415,10.075,10.38,928788.0
2023-02-15,10.28,10.41,10.255,10.325,272348.0
2023-02-16,10.245,10.31,10.2,10.255,216745.0
2023-02-17,10.21,10.31,10.12,10.265,126698.0
2023-02-21,10.13,10.24,10.13,10.24,252638.0
2023-02-22,10.21,10.345,10.21,10.245,279740.0
2023-02-23,10.305,10.375,10.225,10.295,332168.0
2023-02-24,10.205,10.285,10.16,10.27,374898.0
2023-02-27,10.195,10.53,10.16,10.35,1173861.0
2023-02-28,10.28,10.405,10.215,10.36,440566.0
2023-03-01,10.295,10.395,10.295,10.385,261586.0
2023-03-02,10.325,10.42,10.285,10.305,214978.0
2023-03-03,10.33,10.37,10.135,10.17,309955.0
2023-03-06,10.285,10.285,10.115,10.15,249746.0
2023-03-07,10.195,10.195,10.035,10.145,307441.0
2023-03-08,10.125,10.16,10.1,10.135,262040.0
2023-03-09,10.105,10.19,10.09,10.1,422125.0
2023-03-10,10.08,10.15,9.845,9.865,509363.0
2023-03-13,9.66,9.66,9.3,9.63,983053.0
2023-03-14,9.605,9.845,9.525,9.66,377547.0
2023-03-15,9.435,9.64,9.3,9.435,283270.0
2023-03-16,9.325,9.73,9.3,9.64,302824.0
2023-03-17,9.46,9.62,9.45,9.48,538134.0
2023-03-20,9.485,9.615,9.37,9.57,94415.0
2023-03-21,9.585,9.775,9.585,9.695,166295.0
2023-03-22,9.695,9.695,9.615,9.63,390163.0
2023-03-23,9.615,9.75,9.485,9.525,199939.0
2023-03-24,9.48,9.75,9.45,9.675,164395.0
2023-03-27,9.685,9.71,9.525,9.65,418337.0
2023-03-28,9.65,9.72,9.575,9.685,792540.0
2023-03-29,9.665,9.705,9.605,9.66,263056.0
2023-03-30,9.705,9.795,9.615,9.71,338796.0
2023-03-31,9.74,9.93,9.74,9.84,492202.0
2023-04-03,9.875,9.885,9.665,9.73,334819.0
2023-04-04,9.71,9.71,9.615,9.65,136471.0
2023-04-05,9.64,9.705,9.525,9.615,472075.0
2023-04-06,9.595,9.705,9.575,9.65,76453.0
2023-04-10,9.66,9.81,9.63,9.81,56609.0
2023-04-11,9.845,9.99,9.795,9.845,136706.0
2023-04-12,9.845,9.91,9.695,9.785,68998.0
2023-04-13,9.8,9.81,9.685,9.705,472911.0
2023-04-14,9.705,9.91,9.615,9.705,224590.0
2023-04-17,9.695,9.75,9.65,9.675,287322.0
2023-04-18,9.72,9.74,9.66,9.705,72440.0
2023-04-19,9.695,9.71,9.665,9.665,139875.0
2023-04-20,9.665,9.795,9.66,9.785,214430.0
2023-04-21,9.8,9.8,9.585,9.585,326707.0
2023-04-24,9.585,9.735,9.48,9.705,309867.0
2023-04-25,9.66,9.695,9.57,9.605,202738.0
2023-04-26,9.595,9.64,9.57,9.595,109478.0
2023-04-27,9.675,9.675,9.505,9.615,544453.0
2023-04-28,9.595,9.75,9.585,9.71,212588.0
2023-05-01,9.71,9.745,9.66,9.675,113774.0
2023-05-02,9.65,9.695,9.55,9.55,229396.0
2023-05-03,9.57,9.665,9.325,9.345,782135.0
2023-05-04,9.225,9.36,9.135,9.225,383533.0
2023-05-05,9.415,9.45,9.21,9.37,356900.0
2023-05-08,9.37,9.37,7.995,8.13,1734249.0
2023-05-09,8.085,8.175,7.895,8.095,888395.0
2023-05-10,8.005,8.115,7.815,7.95,554124.0
2023-05-11,8.085,8.42,8.085,8.375,754240.0
2023-05-12,8.38,8.465,8.275,8.465,389573.0
2023-05-15,8.48,8.545,8.32,8.5,202827.0
2023-05-16,8.435,8.445,8.275,8.285,237819.0
2023-05-17,8.3,8.56,8.3,8.51,353831.0
2023-05-18,8.38,8.57,8.38,8.525,275729.0
2023-05-19,8.445,8.7,8.42,8.59,251610.0
2023-05-23,8.605,8.795,8.465,8.74,345292.0
2023-05-24,8.74,8.74,8.42,8.545,168223.0
2023-05-25,8.555,8.78,8.555,8.65,210473.0
2023-05-26,8.67,8.735,8.515,8.65,117136.0
2023-05-29,8.65,8.715,8.58,8.68,32087.0
2023-05-30,8.715,8.78,8.555,8.59,59973.0
2023-05-31,8.58,8.605,8.465,8.58,115766.0
2023-06-01,8.67,8.67,8.555,8.625,111096.0
2023-06-02,8.22,8.33,7.755,8.04,513889.0
2023-06-05,8.13,8.245,8.06,8.175,194550.0
2023-06-06,8.355,8.535,8.195,8.445,394117.0
2023-06-07,8.48,8.48,8.16,8.205,247097.0
2023-06-08,8.22,8.255,8.07,8.07,424439.0
2023-06-09,8.005,8.095,7.77,7.78,432753.0
2023-06-12,7.78,7.85,7.63,7.645,124598.0
2023-06-13,7.735,7.835,7.635,7.68,237871.0
2023-06-14,7.41,7.41,7.16,7.185,1471775.0
2023-06-15,7.185,7.275,7.035,7.23,1290534.0
2023-06-16,7.33,7.33,7.215,7.23,260081.0
2023-06-19,7.25,7.25,7.01,7.195,403677.0
2023-06-20,7.195,7.34,7.0,7.32,758340.0
2023-06-21,7.275,7.51,7.275,7.44,710621.0
2023-06-22,7.26,7.4,7.235,7.355,350839.0
2023-06-23,7.26,7.425,7.06,7.245,649279.0
2023-06-26,7.26,7.335,7.16,7.26,588484.0
2023-06-27,7.26,7.36,7.215,7.345,304328.0
2023-06-28,7.305,7.415,7.29,7.415,414839.0
2023-06-29,7.355,7.515,7.29,7.505,153532.0
2023-06-30,7.525,7.635,7.36,7.58,188035.0
2023-07-04,7.57,7.76,7.545,7.67,65886.0
2023-07-05,7.635,7.65,7.4,7.5,154495.0
2023-07-06,7.415,7.625,7.38,7.455,354738.0
2023-07-07,7.415,7.56,7.415,7.48,160224.0
2023-07-10,7.455,7.49,7.39,7.425,69596.0
2023-07-11,7.46,7.55,7.36,7.445,265619.0
2023-07-12,7.48,7.625,7.445,7.57,140742.0
2023-07-13,7.58,7.66,7.445,7.57,319266.0
2023-07-14,7.58,7.625,7.58,7.625,174480.0
2023-07-17,7.58,7.645,7.535,7.59,84242.0
2023-07-18,7.6,7.75,7.57,7.735,173715.0
2023-07-19,7.77,7.85,7.715,7.835,73131.0
2023-07-20,7.825,7.895,7.69,7.715,35166.0
2023-07-21,7.745,7.78,7.66,7.745,67091.0
2023-07-24,7.735,7.77,7.635,7.68,64185.0
2023-07-25,7.68,7.68,7.535,7.58,47035.0
2023-07-26,7.515,7.69,7.515,7.66,48369.0
2023-07-27,7.65,7.76,7.56,7.6,155845.0
2023-07-28,7.57,7.65,7.415,7.545,133570.0
2023-07-31,7.525,7.68,7.505,7.535,84914.0
2023-08-01,7.515,7.58,7.46,7.55,48512.0
2023-08-02,7.46,7.6,7.335,7.37,190187.0
2023-08-03,7.415,7.455,7.325,7.355,135108.0
2023-08-04,7.27,7.55,7.26,7.5,364767.0
2023-08-08,7.55,7.605,7.415,7.435,99400.0
2023-08-09,7.525,7.535,7.26,7.4,239106.0
2023-08-10,7.355,7.555,7.32,7.545,125236.0
2023-08-11,7.49,7.635,7.47,7.6,351699.0
2023-08-14,7.55,7.78,7.525,7.745,153362.0
2023-08-15,7.715,7.89,7.705,7.835,430214.0
2023-08-16,7.815,7.89,7.635,7.725,72740.0
2023-08-17,7.715,7.825,7.545,7.76,112799.0
2023-08-18,7.735,8.05,7.715,7.895,573733.0
2023-08-21,7.86,7.98,7.715,7.715,145292.0
2023-08-22,7.715,7.905,7.715,7.78,75436.0
2023-08-23,7.745,7.895,7.725,7.79,120732.0
2023-08-24,7.75,7.87,7.715,7.77,113435.0
2023-08-25,7.77,7.85,7.715,7.815,125627.0
2023-08-28,7.77,7.88,7.745,7.78,66970.0
2023-08-29,7.845,7.915,7.75,7.76,138133.0
2023-08-30,7.745,7.86,7.715,7.715,63499.0
2023-08-31,7.795,7.93,7.795,7.805,140926.0
2023-09-01,7.83,7.86,7.675,7.675,103623.0
2023-09-05,7.675,7.795,7.4,7.41,119944.0
2023-09-06,7.42,7.52,7.37,7.37,103437.0
2023-09-07,7.38,7.425,7.325,7.39,171497.0
2023-09-08,7.38,7.565,7.345,7.42,67641.0
2023-09-11,7.445,7.645,7.38,7.61,83279.0
2023-09-12,7.665,8.015,7.665,7.785,114318.0
2023-09-13,7.775,7.84,7.575,7.59,81912.0
2023-09-14,7.685,7.815,7.64,7.72,56717.0
2023-09-15,7.72,7.975,7.695,7.875,195563.0
2023-09-18,7.82,7.97,7.72,7.75,111552.0
2023-09-19,7.765,7.975,7.71,7.75,83706.0
2023-09-20,7.71,7.875,7.665,7.695,80815.0
2023-09-21,7.61,7.72,7.33,7.37,145071.0
2023-09-22,7.39,7.665,7.335,7.49,98001.0
2023-09-25,7.39,7.565,7.39,7.425,98939.0
2023-09-26,7.38,7.455,7.31,7.335,150820.0
2023-09-27,7.365,7.555,7.315,7.355,129119.0
2023-09-28,7.365,7.465,7.31,7.37,61897.0
2023-09-29,7.425,7.49,7.38,7.39,36452.0
2023-10-02,7.345,7.355,7.18,7.26,106790.0
2023-10-03,7.245,7.315,7.015,7.05,207663.0
2023-10-04,7.105,7.265,7.08,7.19,69855.0
2023-10-05,7.145,7.3,7.145,7.19,53419.0
2023-10-06,7.145,7.215,7.115,7.18,33668.0
2023-10-10,7.225,7.3,7.15,7.245,101608.0
2023-10-11,7.315,7.325,7.095,7.135,89666.0
2023-10-12,7.115,7.325,6.94,6.97,139697.0
2023-10-13,7.115,7.115,6.875,6.905,149202.0
2023-10-16,6.98,6.985,6.82,6.85,150669.0
2023-10-17,6.83,7.125,6.83,6.985,108548.0
2023-10-18,6.885,6.94,6.71,6.71,96045.0
2023-10-19,6.695,6.74,6.555,6.555,99211.0
2023-10-20,6.53,6.62,6.51,6.54,78484.0
2023-10-23,6.49,6.51,6.39,6.43,77273.0
2023-10-24,6.475,6.565,6.43,6.445,79955.0
2023-10-25,6.4,6.435,6.17,6.235,111762.0
2023-10-26,6.26,6.53,6.185,6.335,175114.0
2023-10-27,6.4,6.61,6.365,6.455,85430.0
2023-10-30,6.485,6.595,6.48,6.54,111185.0
2023-10-31,6.54,6.765,6.51,6.575,75219.0
2023-11-01,6.455,6.695,6.445,6.655,71465.0
2023-11-02,6.545,6.915,6.545,6.775,59820.0
2023-11-03,6.86,6.995,6.82,6.85,73534.0
2023-11-06,6.84,7.025,6.84,6.895,85963.0
2023-11-07,6.805,6.87,6.63,6.675,68277.0
2023-11-08,6.665,6.815,6.665,6.695,40705.0
2023-11-09,6.705,6.905,6.705,6.72,79346.0
2023-11-10,6.71,6.83,6.71,6.785,41901.0
2023-11-13,6.73,6.795,6.675,6.695,41573.0
2023-11-14,6.705,6.87,6.695,6.86,101186.0
2023-11-15,6.75,7.18,6.75,6.815,236324.0
2023-11-16,6.73,6.73,5.96,6.4,569743.0
2023-11-17,6.29,6.6,6.28,6.435,141960.0
2023-11-20,6.29,6.595,6.28,6.42,89033.0
2023-11-21,6.41,6.5,6.28,6.335,82596.0
2023-11-22,6.365,6.465,6.26,6.3,98260.0
2023-11-23,6.225,6.41,6.215,6.355,50174.0
2023-11-24,6.41,6.51,6.385,6.41,81630.0
2023-11-27,6.365,6.455,6.29,6.31,61502.0
2023-11-28,6.325,6.325,6.26,6.32,74742.0
2023-11-29,6.27,6.32,6.235,6.255,61640.0
2023-11-30,6.33,6.33,6.08,6.135,94013.0
2023-12-01,6.065,6.395,6.055,6.325,112787.0
2023-12-04,6.295,6.445,6.22,6.36,101631.0
2023-12-05,6.34,6.49,6.315,6.47,88227.0
2023-12-06,6.48,6.62,6.445,6.455,115983.0
2023-12-07,6.35,6.56,6.34,6.51,150962.0
2023-12-08,6.48,6.64,6.455,6.535,61521.0
2023-12-11,6.51,6.525,6.39,6.425,106266.0
2023-12-12,6.305,6.425,6.285,6.315,121664.0
2023-12-13,6.37,6.665,6.315,6.62,269840.0
2023-12-14,6.6,6.805,6.545,6.65,141611.0
2023-12-15,6.675,6.935,6.675,6.795,363247.0
2023-12-18,6.785,6.98,6.785,6.785,112155.0
2023-12-19,6.74,6.87,6.73,6.825,63981.0
2023-12-20,6.805,6.89,6.77,6.825,136670.0
2023-12-21,6.87,7.075,6.87,7.0,110251.0
2023-12-22,7.01,7.065,6.915,7.04,94242.0
2023-12-27,6.975,7.25,6.975,7.13,111187.0
2023-12-28,7.13,7.195,7.065,7.105,113050.0
2023-12-29,7.11,7.11,6.955,7.055,128074.0
2024-01-02,7.01,7.105,6.85,6.88,180920.0
2024-01-03,6.76,6.975,6.73,6.955,140548.0
2024-01-04,6.99,7.185,6.945,6.955,183107.0
2024-01-05,6.9,7.055,6.78,6.965,65679.0
2024-01-08,6.935,6.965,6.87,6.89,159352.0
2024-01-09,6.85,7.04,6.825,7.03,120385.0
2024-01-10,7.075,7.075,6.98,7.01,72320.0
2024-01-11,7.065,7.13,6.845,6.88,125882.0
2024-01-12,6.915,6.98,6.835,6.845,50877.0
2024-01-15,6.77,7.055,6.675,7.04,84479.0
2024-01-16,6.965,7.11,6.935,6.99,133839.0
2024-01-17,6.935,7.0,6.845,6.935,85040.0
2024-01-18,6.965,7.105,6.87,6.965,81282.0
2024-01-19,6.99,7.095,6.91,7.03,140600.0
2024-01-22,7.095,7.12,7.02,7.11,98614.0
2024-01-23,7.16,7.38,7.13,7.185,190334.0
2024-01-24,7.235,7.335,7.01,7.03,74115.0
2024-01-25,7.04,7.195,7.04,7.16,111728.0
2024-01-26,7.16,7.225,7.02,7.15,125403.0
2024-01-29,7.045,7.17,6.99,7.15,82466.0
2024-01-30,7.195,7.25,7.13,7.17,83045.0
2024-01-31,7.12,7.25,6.86,6.86,179325.0
2024-02-01,6.87,6.975,6.87,6.945,137492.0
2024-02-02,6.9,6.925,6.74,6.805,71902.0
2024-02-05,6.815,6.815,6.64,6.665,118475.0
2024-02-06,6.655,6.925,6.62,6.695,128350.0
2024-02-07,6.73,6.74,6.555,6.695,126218.0
2024-02-08,7.01,7.28,6.72,6.99,225450.0
2024-02-09,7.39,7.875,7.275,7.51,1038560.0
2024-02-12,7.56,8.115,7.435,7.985,461519.0
2024-02-13,7.8,7.95,7.63,7.66,242351.0
2024-02-14,7.755,7.94,7.68,7.855,267870.0
2024-02-15,7.89,8.08,7.77,8.04,200384.0
2024-02-16,7.9,8.15,7.9,8.05,164721.0
2024-02-20,7.89,8.095,7.8,8.015,111890.0
2024-02-21,8.02,8.02,7.52,7.52,110606.0
2024-02-22,7.585,7.68,7.54,7.585,79199.0
2024-02-23,7.585,7.755,7.335,7.38,92313.0
2024-02-26,7.335,7.445,7.225,7.305,43708.0
2024-02-27,7.335,7.485,7.335,7.445,33735.0
2024-02-28,7.37,7.485,7.325,7.355,27188.0
2024-02-29,7.47,7.6,7.37,7.555,102899.0
2024-03-01,7.565,7.715,7.46,7.695,68392.0
2024-03-04,7.76,7.79,7.51,7.63,78313.0
2024-03-05,7.48,7.64,7.47,7.555,118704.0
2024-03-06,7.61,7.67,7.48,7.545,256592.0
2024-03-07,7.48,7.6,7.295,7.33,92716.0
2024-03-08,7.34,7.595,7.34,7.565,174309.0
2024-03-11,7.695,7.695,7.445,7.46,242506.0
2024-03-12,7.595,7.66,7.48,7.66,185763.0
2024-03-13,7.78,7.79,7.6,7.66,103146.0
2024-03-14,7.6,7.685,7.51,7.595,108768.0
2024-03-15,7.51,7.875,7.51,7.835,138789.0
2024-03-18,7.855,7.94,7.725,7.835,108302.0
2024-03-19,7.79,7.835,7.64,7.75,615631.0
2024-03-20,7.77,8.07,7.77,8.06,84723.0
2024-03-21,7.985,8.135,7.94,7.985,82752.0
2024-03-22,7.94,8.135,7.865,7.905,72230.0
2024-03-25,7.905,8.26,7.905,8.155,115312.0
2024-03-26,8.13,8.27,8.055,8.055,67475.0
2024-03-27,8.06,8.285,8.005,8.21,68181.0
2024-03-28,8.055,8.365,8.045,8.355,132734.0
2024-04-01,8.355,8.43,8.27,8.365,58479.0
2024-04-02,8.38,8.38,7.98,7.98,65909.0
2024-04-03,7.95,8.195,7.835,8.175,64221.0
2024-04-04,8.145,8.285,7.93,7.95,69461.0
2024-04-05,7.695,8.025,7.695,7.905,104077.0
2024-04-08,7.95,8.295,7.77,8.1,73865.0
2024-04-09,7.985,8.335,7.985,8.175,112061.0
2024-04-10,7.985,8.165,7.985,8.06,61913.0
2024-04-11,8.08,8.175,7.92,8.025,74825.0
2024-04-12,7.98,8.11,7.94,8.025,76984.0
2024-04-15,7.76,8.25,7.705,8.13,204928.0
2024-04-16,8.08,8.25,8.015,8.175,79902.0
2024-04-17,8.09,8.26,8.08,8.21,131265.0
2024-04-18,8.08,8.27,8.07,8.26,68544.0
2024-04-19,8.205,8.335,8.205,8.315,93018.0
2024-04-22,8.365,8.4,8.175,8.27,48499.0
2024-04-23,8.23,8.435,8.135,8.42,79315.0
2024-04-24,8.305,8.43,8.155,8.165,58345.0
2024-04-25,8.1,8.21,8.025,8.165,44708.0
2024-04-26,8.13,8.22,8.1,8.21,38001.0
2024-04-29,8.21,8.325,8.185,8.325,43370.0
2024-04-30,8.185,8.26,8.1,8.195,86833.0
2024-05-01,8.195,8.325,8.015,8.035,56821.0
2024-05-02,8.045,8.07,7.95,7.98,29106.0
2024-05-03,7.995,8.04,7.855,7.96,38329.0
2024-05-06,7.865,8.185,7.845,8.155,41767.0
2024-05-07,8.165,8.175,8.07,8.11,30836.0
2024-05-08,8.055,8.08,7.94,7.985,42252.0
2024-05-09,8.025,8.21,8.005,8.185,62277.0
2024-05-10,8.205,8.23,8.12,8.185,41962.0
2024-05-13,8.24,8.25,7.985,8.145,52601.0
2024-05-14,8.24,8.31,8.145,8.23,54491.0
2024-05-15,8.28,8.775,8.28,8.59,187213.0
2024-05-16,8.765,8.775,8.44,8.485,86771.0
2024-05-17,8.43,8.59,8.43,8.515,35392.0
2024-05-21,8.515,8.59,8.38,8.58,29314.0
2024-05-22,8.595,8.605,8.355,8.42,36710.0
2024-05-23,8.445,8.455,8.26,8.445,61485.0
2024-05-24,8.515,8.52,8.44,8.475,28895.0
2024-05-27,8.59,8.605,8.54,8.57,22654.0
2024-05-28,8.595,8.595,8.43,8.54,32541.0
2024-05-29,8.445,8.515,8.42,8.455,47805.0
2024-05-30,8.455,8.59,8.38,8.52,11806.0
2024-05-31,8.515,8.705,7.98,8.7,102508.0
2024-06-03,8.655,8.73,8.495,8.515,60159.0
2024-06-04,8.37,8.645,8.365,8.615,50812.0
2024-06-05,8.55,8.925,8.505,8.73,147395.0
2024-06-06,8.43,8.805,7.94,7.97,277321.0
2024-06-07,7.995,8.26,7.98,8.005,280388.0
2024-06-10,7.96,8.23,7.76,8.22,179145.0
2024-06-11,8.165,8.165,7.875,8.005,200499.0
2024-06-12,8.11,8.155,7.92,7.93,106718.0
2024-06-13,7.92,7.96,7.725,7.82,109327.0
2024-06-14,7.81,7.82,7.64,7.745,98948.0
2024-06-17,7.695,7.81,7.545,7.555,179469.0
2024-06-18,7.565,7.66,7.51,7.565,138064.0
2024-06-19,7.52,7.555,7.35,7.46,198255.0
2024-06-20,7.395,7.605,7.365,7.49,378906.0
2024-06-21,7.495,7.6,7.36,7.59,263592.0
2024-06-24,7.53,7.675,7.35,7.475,152335.0
2024-06-25,7.475,7.59,7.35,7.55,147263.0
2024-06-26,7.525,7.76,7.455,7.695,177589.0
2024-06-27,7.675,7.91,7.675,7.855,102347.0
2024-06-28,7.875,8.09,7.875,8.025,91314.0
2024-07-02,8.045,8.205,7.95,8.195,76640.0
2024-07-03,8.265,8.615,8.225,8.405,114419.0
2024-07-04,8.575,8.585,8.255,8.385,23653.0
2024-07-05,8.445,8.54,8.33,8.35,76430.0
2024-07-08,8.34,8.445,8.235,8.32,90226.0
2024-07-09,8.35,8.46,8.225,8.265,111921.0
2024-07-10,8.3,8.46,8.205,8.27,120133.0
2024-07-11,8.36,8.47,8.32,8.36,82524.0
2024-07-12,8.395,8.52,8.395,8.455,93093.0
2024-07-15,8.54,8.7,8.48,8.66,196792.0
2024-07-16,8.69,8.84,8.595,8.595,111996.0
2024-07-17,8.555,8.7,8.49,8.585,67271.0
2024-07-18,8.585,8.68,8.54,8.66,157600.0
2024-07-19,8.66,8.795,8.565,8.66,150026.0
2024-07-22,8.72,8.89,8.72,8.83,65504.0
2024-07-23,8.795,8.975,8.68,8.71,140103.0
2024-07-24,8.69,8.935,8.47,8.5,53091.0
2024-07-25,8.5,8.615,8.425,8.5,48160.0
2024-07-26,8.575,8.7,8.54,8.66,178094.0
2024-07-29,8.67,8.805,8.48,8.72,162328.0
2024-07-30,8.745,8.995,8.735,8.84,422871.0
2024-07-31,8.88,9.135,8.64,8.915,384833.0
2024-08-01,8.87,9.01,8.71,8.765,131699.0
2024-08-02,8.615,8.825,8.33,8.365,170740.0
2024-08-06,8.195,8.395,8.065,8.185,100660.0
2024-08-07,8.195,8.31,8.085,8.16,104854.0
2024-08-08,8.17,8.415,8.16,8.33,80001.0
2024-08-09,7.17,7.91,7.17,7.315,567328.0
2024-08-12,7.35,7.76,7.345,7.635,216488.0
2024-08-13,7.685,7.695,7.42,7.495,99291.0
2024-08-14,7.495,7.675,7.435,7.56,69123.0
2024-08-15,7.625,7.825,7.4,7.635,156349.0
2024-08-16,7.645,7.695,7.54,7.655,115915.0
2024-08-19,7.645,8.025,7.59,8.005,270704.0
2024-08-20,8.015,8.09,7.875,7.9,190270.0
2024-08-21,7.96,8.09,7.95,8.065,96261.0
2024-08-22,8.055,8.17,7.925,7.98,131190.0
2024-08-23,8.005,8.36,7.98,8.185,155526.0
2024-08-26,8.235,8.35,8.16,8.205,99818.0
2024-08-27,8.15,8.3,7.97,7.995,94696.0
2024-08-28,7.95,8.045,7.855,7.97,89663.0
2024-08-29,7.93,8.025,7.73,7.885,104298.0
2024-08-30,7.87,8.1,7.81,8.02,100656.0
2024-09-03,7.965,8.07,7.61,7.67,120971.0
2024-09-04,7.67,7.83,7.64,7.725,118908.0
2024-09-05,7.765,7.95,7.685,7.715,103153.0
2024-09-06,7.9,7.9,7.62,7.735,78265.0
2024-09-09,7.785,7.945,7.66,7.755,77806.0
2024-09-10,7.66,7.9,7.59,7.85,121418.0
2024-09-11,7.83,8.08,7.79,8.005,132690.0
2024-09-12,8.185,8.205,8.09,8.195,123951.0
2024-09-13,8.195,8.405,8.145,8.34,90604.0
2024-09-16,8.27,8.395,8.07,8.1,95930.0
2024-09-17,8.13,8.215,7.98,8.145,220373.0
2024-09-18,8.145,8.33,7.955,8.205,96063.0
2024-09-19,8.215,8.365,8.12,8.29,104411.0
2024-09-20,8.27,8.3,8.06,8.26,91117.0
2024-09-23,8.29,8.29,8.04,8.1,37959.0
2024-09-24,8.155,8.53,7.925,8.5,156278.0
2024-09-25,8.475,8.48,8.215,8.26,33093.0
2024-09-26,8.32,8.565,8.32,8.48,103489.0
2024-09-27,8.54,8.705,8.465,8.56,80748.0
2024-09-30,8.49,8.72,8.35,8.615,69004.0
2024-10-01,8.615,8.94,8.385,8.665,131703.0
2024-10-02,8.625,8.82,8.56,8.73,51569.0
2024-10-03,8.665,8.94,8.52,8.55,95034.0
2024-10-04,8.605,8.72,8.56,8.71,96216.0
2024-10-07,8.71,8.74,8.54,8.685,47274.0
2024-10-08,8.675,8.76,8.55,8.75,20840.0
2024-10-09,8.72,8.915,8.72,8.79,48638.0
2024-10-10,8.73,9.18,8.49,9.105,383725.0
2024-10-11,9.115,9.145,9.01,9.075,28000.0
2024-10-15,9.065,9.125,8.94,9.095,109921.0
2024-10-16,9.105,9.375,8.98,9.26,114608.0
2024-10-17,9.385,9.635,9.27,9.615,700714.0
2024-10-18,9.68,9.785,9.555,9.575,131391.0
2024-10-21,9.51,9.59,9.405,9.47,50098.0
2024-10-22,9.395,9.45,9.325,9.365,13394.0
2024-10-23,9.365,9.575,9.365,9.535,103724.0
2024-10-24,9.51,9.575,9.395,9.44,62085.0
2024-10-25,9.44,9.48,9.27,9.42,26992.0
2024-10-28,9.41,9.635,9.295,9.47,76158.0
2024-10-29,9.44,9.44,9.345,9.43,124314.0
2024-10-30,9.5,9.65,9.44,9.51,74224.0
2024-10-31,9.51,9.635,9.395,9.605,92519.0
2024-11-01,9.605,9.71,9.47,9.545,123908.0
2024-11-04,9.535,9.64,9.43,9.49,37021.0
2024-11-05,9.585,9.89,9.565,9.7,170622.0
2024-11-06,9.835,10.005,9.72,9.825,281986.0
2024-11-07,10.065,10.065,9.825,9.995,158787.0
2024-11-08,10.065,10.065,9.26,9.295,178793.0
2024-11-11,9.23,9.7,9.22,9.68,167431.0
2024-11-12,9.635,9.72,9.23,9.595,273945.0
2024-11-13,9.69,9.92,9.575,9.825,297203.0
2024-11-14,9.805,9.865,9.615,9.765,80536.0
2024-11-15,9.765,9.995,9.585,9.87,142574.0
2024-11-18,9.88,10.065,9.87,10.035,101574.0
2024-11-19,9.89,10.055,9.545,9.97,48800.0
2024-11-20,9.92,10.17,9.88,10.045,140935.0
2024-11-21,10.065,10.19,9.9,9.9,117087.0
2024-11-22,9.87,9.92,9.74,9.825,149431.0
2024-11-25,9.91,10.235,9.9,10.14,228822.0
2024-11-26,10.245,10.33,10.065,10.295,396926.0
2024-11-27,10.17,10.475,10.17,10.41,314176.0
2024-11-28,10.39,10.495,10.305,10.39,29635.0
2024-11-29,10.375,10.52,10.365,10.51,48761.0
2024-12-02,10.48,10.55,10.325,10.53,104106.0
2024-12-03,10.445,10.87,10.435,10.79,242233.0
2024-12-04,10.82,11.11,10.78,10.925,245529.0
2024-12-05,10.945,11.03,10.79,10.79,144985.0
2024-12-06,10.82,10.88,10.54,10.605,168913.0
2024-12-09,10.625,10.8,10.57,10.675,157602.0
2024-12-10,10.625,10.675,10.56,10.58,74683.0
2024-12-11,10.57,10.915,10.445,10.52,215383.0
2024-12-12,10.53,10.735,10.365,10.425,384620.0
2024-12-13,10.48,10.52,10.3,10.405,100994.0
2024-12-16,10.355,10.445,10.22,10.23,101280.0
2024-12-17,10.145,10.29,9.98,10.24,170959.0
2024-12-18,10.23,10.385,10.0,10.02,206287.0
2024-12-19,10.095,10.22,9.69,9.745,130863.0
2024-12-20,9.62,9.89,9.62,9.855,65067.0
2024-12-23,9.71,9.95,9.62,9.63,63194.0
2024-12-24,9.67,9.745,9.62,9.69,22571.0
2024-12-27,9.65,9.75,9.62,9.71,42128.0
2024-12-30,9.63,9.74,9.525,9.71,64789.0
2024-12-31,9.72,9.865,9.585,9.765,70728.0
2025-01-02,9.72,9.765,9.555,9.65,51616.0
2025-01-03,9.66,9.73,9.555,9.66,87869.0
2025-01-06,9.845,10.135,9.42,9.44,97264.0
2025-01-07,9.42,9.485,9.275,9.315,64836.0
2025-01-08,9.285,9.285,9.12,9.245,59964.0
2025-01-09,9.17,9.245,8.895,8.905,98445.0
2025-01-10,8.81,8.925,8.56,8.725,161776.0
2025-01-13,8.665,8.735,8.56,8.695,102050.0
2025-01-14,8.645,8.81,8.645,8.695,67131.0
2025-01-15,8.965,9.255,8.745,9.08,156014.0
2025-01-16,9.04,9.08,8.86,8.935,66561.0
2025-01-17,8.965,9.1,8.935,9.03,63755.0
2025-01-20,9.03,9.16,9.03,9.16,15272.0
2025-01-21,9.16,9.225,9.07,9.175,45941.0
2025-01-22,9.175,9.225,9.08,9.14,47973.0
2025-01-23,9.08,9.485,9.08,9.46,179250.0
2025-01-24,9.475,9.475,9.33,9.44,50774.0
2025-01-27,9.38,9.38,8.925,9.14,208564.0
2025-01-28,9.515,9.515,9.11,9.45,313187.0
2025-01-29,9.34,9.365,9.14,9.315,156216.0
2025-01-30,9.34,9.535,9.34,9.45,110260.0
2025-01-31,9.595,9.595,9.36,9.505,165466.0
2025-02-03,9.16,9.37,8.955,9.245,626617.0
2025-02-04,9.235,9.32,9.15,9.295,51578.0
2025-02-05,8.655,9.06,8.325,8.84,451050.0
2025-02-06,8.745,9.005,8.54,8.695,413215.0
2025-02-07,8.695,8.715,8.175,8.25,280754.0
2025-02-10,8.26,8.29,8.075,8.085,231626.0
2025-02-11,8.055,8.165,8.035,8.055,223274.0
2025-02-12,7.99,8.065,7.92,8.02,263490.0
2025-02-13,8.075,8.145,8.03,8.095,138544.0
2025-02-14,8.105,8.345,8.03,8.32,179962.0
2025-02-18,8.32,8.345,8.175,8.19,82327.0
2025-02-19,8.145,8.355,8.075,8.155,122186.0
2025-02-20,8.19,8.25,8.075,8.22,142150.0
2025-02-21,8.31,8.365,8.18,8.27,212311.0
2025-02-24,8.25,8.26,8.085,8.095,68552.0
2025-02-25,8.095,8.18,7.775,7.835,212841.0
2025-02-26,7.865,8.145,7.795,7.98,134224.0
2025-02-27,7.96,8.0,7.92,7.93,58247.0
2025-02-28,7.87,8.035,7.85,8.005,154009.0
2025-03-03,8.025,8.18,8.025,8.09,257421.0
2025-03-04,7.985,8.2,7.905,8.11,290839.0
2025-03-05,8.17,8.445,8.15,8.395,162274.0
2025-03-06,8.28,8.405,8.15,8.355,191391.0
2025-03-07,8.315,8.54,8.14,8.465,578830.0
2025-03-10,8.345,8.445,8.14,8.15,320404.0
2025-03-11,8.12,8.365,7.945,8.25,259232.0
2025-03-12,8.295,8.375,8.13,8.15,173921.0
2025-03-13,8.16,8.315,7.975,7.985,88779.0
2025-03-14,8.035,8.295,8.035,8.16,136249.0
2025-03-17,8.25,8.425,8.23,8.295,85962.0
2025-03-18,8.25,8.53,8.23,8.285,294058.0
2025-03-19,8.285,8.435,8.24,8.27,147180.0
2025-03-20,8.25,8.53,8.25,8.365,160518.0
2025-03-21,8.28,8.345,8.25,8.295,77918.0
2025-03-24,8.335,8.475,8.325,8.405,124149.0
2025-03-25,8.445,8.52,8.435,8.485,50929.0
2025-03-26,8.475,8.61,8.415,8.445,74556.0
2025-03-27,8.415,8.445,8.285,8.295,131325.0
2025-03-28,8.295,8.475,8.22,8.26,68691.0
2025-03-31,8.14,8.305,8.08,8.21,101571.0
2025-04-01,8.295,8.61,8.12,8.445,151849.0
2025-04-02,8.335,8.6,8.18,8.305,99789.0
2025-04-03,8.08,8.395,8.055,8.12,92945.0
2025-04-04,8.005,8.11,7.61,7.7,287668.0
2025-04-07,7.3,7.875,7.225,7.625,173569.0
2025-04-08,7.905,7.905,7.44,7.465,109837.0
2025-04-09,7.43,8.075,7.32,8.015,135446.0
2025-04-10,7.895,7.895,7.44,7.535,96837.0
2025-04-11,7.495,7.8,7.495,7.73,83781.0
2025-04-14,7.81,7.905,7.77,7.87,30775.0
2025-04-15,7.87,8.1,7.71,8.045,215612.0
2025-04-16,8.005,8.09,7.67,7.885,32972.0
2025-04-17,7.885,8.005,7.87,7.935,22570.0
2025-04-21,7.905,7.935,7.71,7.77,38318.0
2025-04-22,7.85,7.985,7.81,7.965,55871.0
2025-04-23,7.985,8.27,7.975,8.015,71069.0
2025-04-24,8.015,8.185,8.015,8.11,50481.0
2025-04-25,8.315,8.325,8.11,8.11,17143.0
2025-04-28,7.965,8.18,7.965,8.13,19732.0
2025-04-29,8.325,8.325,8.14,8.2,36906.0
2025-04-30,8.12,8.315,8.005,8.25,74582.0
2025-05-01,8.295,8.365,8.065,8.315,92580.0
2025-05-02,8.375,8.51,8.315,8.405,47918.0
2025-05-05,8.485,8.5,8.345,8.365,92706.0
2025-05-06,8.295,8.315,8.2,8.28,41495.0
2025-05-07,8.295,8.485,8.28,8.485,59859.0
2025-05-08,8.49,8.69,8.475,8.6,63779.0
2025-05-09,8.64,8.705,8.53,8.68,81459.0
2025-05-12,8.705,8.885,8.705,8.885,83391.0
2025-05-13,8.895,9.115,8.795,9.06,45913.0
2025-05-14,9.07,9.105,8.95,9.03,30068.0
2025-05-15,9.03,9.585,9.03,9.555,143862.0
2025-05-16,9.555,9.605,8.785,9.275,38115.0
2025-05-20,9.34,9.34,9.09,9.245,27656.0
2025-05-21,9.33,9.33,9.145,9.145,32661.0
2025-05-22,9.165,9.255,8.765,9.225,57279.0
2025-05-23,9.205,9.4,8.895,9.36,28189.0
2025-05-26,9.35,9.35,9.145,9.255,57403.0
2025-05-27,9.225,9.265,9.135,9.175,84474.0
2025-05-28,9.125,9.185,8.99,9.07,62784.0
2025-05-29,9.07,9.165,9.02,9.06,222789.0
2025-05-30,9.06,9.205,8.93,9.08,328045.0
2025-06-02,9.1,9.205,8.92,9.0,45965.0
2025-06-03,8.95,9.0,8.835,8.9,52803.0
2025-06-04,8.92,8.95,8.765,8.895,52110.0
2025-06-05,8.49,9.425,8.49,9.42,850454.0
2025-06-06,9.36,9.47,9.05,9.285,134796.0
2025-06-09,9.215,9.36,8.97,9.0,125871.0
2025-06-10,9.05,9.175,8.865,9.115,167198.0
2025-06-11,9.1,9.245,9.05,9.08,66452.0
2025-06-12,9.05,9.245,8.855,9.01,98777.0
2025-06-13,8.885,9.305,8.835,9.185,166928.0
2025-06-16,9.175,9.45,9.135,9.39,202422.0
2025-06-17,9.34,9.38,9.155,9.195,110557.0
2025-06-18,9.195,9.45,9.165,9.36,134584.0
2025-06-19,9.36,9.85,9.27,9.715,160127.0
2025-06-20,9.755,9.795,9.645,9.725,109962.0
2025-06-23,9.65,9.995,9.65,9.925,342576.0
2025-06-24,9.855,10.385,9.845,10.25,223295.0
2025-06-25,10.34,10.34,9.975,10.005,123583.0
2025-06-26,9.995,10.19,9.895,10.17,63832.0
2025-06-27,10.25,10.29,9.995,10.09,55121.0
2025-06-30,10.09,10.31,9.815,10.2,124307.0
2025-07-02,10.25,10.32,10.09,10.27,143209.0
2025-07-03,10.32,10.435,10.25,10.365,111798.0
2025-07-04,10.395,10.525,10.365,10.495,64035.0
2025-07-07,10.475,10.585,10.29,10.455,100950.0
2025-07-08,10.505,10.89,10.505,10.78,356832.0
2025-07-09,10.72,10.91,10.535,10.595,136885.0
2025-07-10,10.615,10.98,10.615,10.89,193426.0
2025-07-11,10.8,10.88,10.605,10.635,150867.0
2025-07-14,10.69,10.91,10.655,10.88,242767.0
2025-07-15,10.995,11.075,10.86,10.9,126217.0
2025-07-16,10.96,11.105,10.88,11.015,218526.0
2025-07-17,11.075,11.215,10.88,11.115,300167.0
2025-07-18,11.175,11.195,10.99,11.045,96216.0
2025-07-21,11.105,11.275,10.92,10.94,167483.0
2025-07-22,10.96,11.245,10.79,11.195,382015.0
2025-07-23,11.205,11.295,10.84,10.85,199974.0
2025-07-24,10.88,11.105,10.715,10.8,104494.0
2025-07-25,10.81,11.115,10.545,10.73,77737.0
2025-07-28,10.85,11.155,10.635,10.68,77885.0
2025-07-29,10.73,10.73,10.555,10.625,140258.0
2025-07-30,10.72,10.85,10.575,10.635,115437.0
2025-07-31,10.675,10.79,10.555,10.595,58432.0
2025-08-01,10.515,10.8,10.27,10.33,56154.0
2025-08-05,10.005,10.565,10.005,10.385,167795.0
2025-08-06,10.395,10.675,10.29,10.34,74411.0
2025-08-07,8.97,10.04,8.86,9.64,363477.0
2025-08-08,9.72,10.015,9.355,9.46,99686.0
2025-08-11,9.43,9.6,9.335,9.355,80345.0
2025-08-12,9.55,9.945,9.45,9.915,215310.0
2025-08-13,10.035,10.18,9.745,10.16,102451.0
2025-08-14,10.005,10.24,9.945,10.05,114463.0
2025-08-15,10.09,10.22,9.925,9.975,181408.0
2025-08-18,9.975,9.985,9.845,9.985,104554.0
2025-08-19,9.965,9.965,9.69,9.755,66032.0
2025-08-20,9.745,10.09,9.6,9.895,110315.0
2025-08-21,9.825,9.985,9.775,9.875,48229.0
2025-08-22,9.875,10.14,9.865,10.08,95153.0
2025-08-25,10.035,10.035,9.845,9.895,37601.0
2025-08-26,9.825,9.935,9.775,9.885,40325.0
2025-08-27,9.815,9.885,9.7,9.785,44616.0
2025-08-28,9.765,10.015,9.705,9.995,89910.0
2025-08-29,10.02,10.145,9.92,10.095,95212.0
2025-09-02,9.8,10.205,9.79,10.105,154095.0
2025-09-03,10.175,10.195,9.97,10.165,261428.0
2025-09-04,10.125,10.125,9.93,10.04,261480.0
2025-09-05,10.115,10.225,9.94,10.09,69735.0
2025-09-08,10.105,10.155,9.95,10.105,82844.0
2025-09-09,10.135,10.145,9.99,10.04,65806.0
2025-09-10,10.04,10.255,10.04,10.155,109427.0
2025-09-11,10.185,10.425,9.98,10.355,90475.0
2025-09-12,10.405,10.445,10.08,10.375,78650.0
2025-09-15,10.425,10.525,10.375,10.495,112239.0
2025-09-16,10.475,10.475,10.155,10.235,74221.0
2025-09-17,10.145,10.355,10.135,10.245,57169.0
2025-09-18,10.225,10.315,10.09,10.185,97925.0
2025-09-19,10.205,10.225,9.94,10.215,124329.0
2025-09-22,10.175,10.305,10.135,10.255,135210.0
2025-09-23,10.255,10.495,10.155,10.465,128769.0
2025-09-24,10.435,10.575,10.385,10.425,46226.0
2025-09-25,10.405,10.555,10.345,10.465,66338.0
2025-09-26,10.535,10.775,10.535,10.645,56316.0
2025-09-29,10.575,10.745,10.555,10.635,102479.0
2025-09-30,10.635,10.755,10.595,10.665,144044.0
2025-10-01,10.665,10.79,10.665,10.725,97406.0
2025-10-02,10.705,11.06,10.705,11.01,220853.0
2025-10-03,11.0,11.17,10.655,10.84,113479.0
2025-10-06,10.695,10.84,10.675,10.785,82400.0
2025-10-07,10.82,10.86,10.475,10.505,86232.0
2025-10-08,10.495,10.535,10.285,10.395,72174.0
2025-10-09,10.365,10.505,10.09,10.185,89543.0
2025-10-10,10.185,10.605,9.79,9.83,110733.0
2025-10-14,9.81,10.005,9.77,9.97,87232.0
2025-10-15,9.99,10.195,9.99,10.07,116893.0
2025-10-16,10.09,10.355,10.07,10.165,136820.0
2025-10-17,10.425,12.37,10.425,11.595,1032689.0
2025-10-20,11.545,11.575,10.9,11.02,351768.0
2025-10-21,11.02,11.4,10.735,11.25,184846.0
2025-10-22,11.22,11.35,11.025,11.2,144343.0
2025-10-23,11.23,11.35,10.96,11.28,116559.0
2025-10-24,11.41,11.845,10.735,11.745,197945.0
2025-10-27,11.815,11.985,11.735,11.815,105781.0
2025-10-28,11.815,12.155,11.665,11.705,92589.0
2025-10-29,11.665,11.935,11.17,11.495,60140.0
2025-10-30,11.45,11.665,11.13,11.665,44879.0
2025-10-31,11.915,11.915,11.415,11.675,126731.0
2025-11-03,11.775,11.775,11.51,11.675,66600.0
2025-11-04,10.92,11.615,10.92,11.565,85415.0
2025-11-05,11.42,11.805,11.42,11.585,103037.0
2025-11-06,11.495,11.575,11.48,11.515,42251.0
2025-11-07,11.515,11.545,11.22,11.45,79073.0
2025-11-10,11.485,11.845,11.38,11.685,84464.0
2025-11-11,11.695,11.815,11.555,11.705,96491.0
2025-11-12,11.605,11.995,11.605,11.965,93582.0
2025-11-13,12.015,12.015,11.46,11.495,154112.0
2025-11-14,11.515,11.515,10.585,11.11,429077.0
2025-11-17,11.03,11.14,10.96,11.06,146256.0
2025-11-18,10.99,11.11,10.575,11.06,124666.0
2025-11-19,11.0,11.07,10.96,11.02,104844.0
2025-11-20,11.08,11.21,10.97,10.99,94943.0
2025-11-21,11.01,11.22,11.01,11.15,63738.0
2025-11-24,11.09,11.31,11.01,11.01,62367.0
2025-11-25,11.05,11.37,11.05,11.31,70682.0
2025-11-26,11.37,11.585,11.37,11.515,149315.0