Date,Open,High,Low,Close,Volume
2004-07-05,3.758939247913603,3.758939247913603,3.722444553568741,3.722444553568741,238800.0
2004-07-06,3.7394768328206847,3.7394768328206847,3.649457149665001,3.654323435930052,859800.0
2004-07-07,3.676218892105263,3.722445117500705,3.649456065792703,3.68595076566633,2119500.0
2004-07-08,3.710278939797789,3.8246285923557326,3.695681134026933,3.771103652568404,2790000.0
2004-07-09,3.795434123121952,3.795434123121952,3.746774755907472,3.7589397717307143,671100.0
2004-07-12,3.775969239786213,3.7832679686520696,3.7394745513395016,3.771103652568404,250500.0
2004-07-13,3.7224447789435846,3.7711044903625615,3.7224447789435846,3.746774460633463,283200.0
2004-07-14,3.795433474183692,3.795433474183692,3.7589391290322105,3.7784032206293054,603600.0
2004-07-15,3.7832701871106953,3.819764896957412,3.778404945079117,3.819764896957412,438000.0
2004-07-16,3.8319274636670486,3.8927514770959983,3.8319274636670486,3.8805871616649834,724500.0
2004-07-19,3.892753389275243,3.895186880027237,3.844094363453509,3.856258684859824,156900.0
2004-07-20,3.819763581924573,3.8440936121391656,3.819763581924573,3.8440936121391656,360000.0
2004-07-21,3.868423294314531,3.868423294314531,3.8440936121391656,3.8440936121391656,187200.0
2004-07-22,3.8440936121391656,3.8440936121391656,3.831928597031869,3.8440936121391656,147900.0
2004-07-23,3.86355607441135,3.86355607441135,3.771103652568404,3.771103652568404,98700.0
2004-07-26,3.868424031272149,3.868424031272149,3.649456501940029,3.734610579795775,617100.0
2004-07-27,3.6981167057681983,3.6981167057681983,3.6494569777639194,3.6494569777639194,156900.0
2004-07-28,3.647024315786251,3.647024315786251,3.4669842553108707,3.5034789656351477,350700.0
2004-07-29,3.4669842553108707,3.527808308465529,3.4669842553108707,3.5034789656351477,748500.0
2004-07-30,3.503477790309116,3.6981156000103934,3.503477790309116,3.698115600010394,260400.0
2004-08-03,3.746774460633463,3.746774460633463,3.7346097938081337,3.746774460633463,133500.0
2004-08-04,3.7346099500524095,3.7346099500524095,3.649455886555648,3.698115600010394,307500.0
2004-08-05,3.6859511121538335,3.6859511121538335,3.625127070699196,3.625127070699196,468600.0
2004-08-06,3.649455886555648,3.6981156000103934,3.649455886555648,3.698115600010394,14100.0
2004-08-09,3.673785692945671,3.673785692945671,3.673785692945671,3.673785692945671,412500.0
2004-08-10,3.661621996774824,3.6981167057681983,3.6494569777639194,3.6494569777639194,35100.0
2004-08-11,3.6129617055454135,3.625127070699196,3.564302333165989,3.625127070699196,348900.0
2004-08-12,3.5278080610756124,3.5886328060435977,3.5278080610756124,3.588632806043597,512100.0
2004-08-13,3.5278083959466824,3.5278083959466824,3.5278083959466824,3.5278083959466824,53400.0
2004-08-16,3.5278080610756124,3.5886328060435977,3.5278080610756124,3.588632806043597,2809800.0
2004-08-17,3.5886314740019496,3.639723976300463,3.5886314740019496,3.612960806095568,198000.0
2004-08-18,3.625126829151805,3.649456165681133,3.586198637763538,3.6007964485046915,187800.0
2004-08-19,3.68595076566633,3.698115781637289,3.649456065792703,3.68595076566633,556800.0
2004-08-20,3.71271242948498,3.7832679686520696,3.6737842513510777,3.771103652568404,580500.0
2004-08-23,3.7711044903625615,3.7711044903625615,3.710279764079036,3.746774460633463,164700.0
2004-08-24,3.746774460633463,3.7711044903625615,3.7346097938081337,3.746774460633463,131100.0
2004-08-25,3.771105946743362,3.8927540541333774,3.771105946743362,3.868424711086858,359700.0
2004-08-26,3.844095020000984,3.868424711086858,3.844095020000984,3.868424711086858,136500.0
2004-08-27,3.8927514770959983,3.8927514770959983,3.856256790607329,3.8805871616649834,467100.0
2004-08-30,3.8805883094218254,3.8805883094218254,3.831928597031869,3.8440936121391656,159000.0
2004-08-31,3.856258684859824,3.875722782443531,3.856258684859824,3.856258684859824,57300.0
2004-09-01,3.8440936121391656,3.856257931168008,3.8440936121391656,3.8440936121391656,28800.0
2004-09-02,3.8440936121391656,3.8440936121391656,3.8440936121391656,3.8440936121391656,2700.0
2004-09-03,3.807598870730379,3.807598870730379,3.807598870730379,3.8075988707303785,31200.0
2004-09-07,3.807598870730379,3.844093216215061,3.807598870730379,3.8075988707303785,127500.0
2004-09-08,3.758940195498083,3.831929254548289,3.758940195498083,3.831929254548289,102300.0
2004-09-09,3.807600573740752,3.819764896957412,3.807600573740752,3.819764896957412,59400.0
2004-09-10,3.831929254548289,3.831929254548289,3.831929254548289,3.831929254548289,25200.0
2004-09-13,3.8319300004383696,3.868424711086858,3.8319300004383696,3.868424711086858,51000.0
2004-09-14,3.8805893964148255,3.9170837558807055,3.8489602786683697,3.904918737365863,201600.0
2004-09-15,3.89275223438564,3.89275223438564,3.87085534862483,3.89275223438564,22500.0
2004-09-16,3.892753934899916,3.953578682810595,3.892753934899916,3.929248644430585,75000.0
2004-09-17,3.953577967262249,4.014402008085847,3.953577967262249,4.014402008085847,225000.0
2004-09-20,4.0387309657369554,4.0630613454621045,4.01440163012955,4.0630613454621045,136800.0
2004-09-21,4.063061727999719,4.063061727999719,3.977907305160263,4.014402008085847,289800.0
2004-09-22,4.014402008085847,4.014402008085847,3.9560107618363385,4.014402008085847,46800.0
2004-09-23,4.014401389120832,4.050896086419439,3.977906691822224,4.0387307232676,630900.0
2004-09-24,4.050896413326652,4.075225749436797,4.002236696988595,4.002236696988595,461400.0
2004-09-27,4.0630613454621045,4.0630613454621045,4.026566645972501,4.0630613454621045,42600.0
2004-09-28,4.075226763756297,4.116587411124526,4.075226763756297,4.099556802000674,904800.0
2004-09-29,4.123884864069685,4.233368600787132,4.111719849750322,4.221203238428564,497100.0
2004-09-30,4.25526477916728,4.561819076815553,4.25526477916728,4.561819076815553,928800.0
2004-10-01,4.561820814251675,4.744293646821742,4.500996768754525,4.719964307054328,803100.0
2004-10-04,4.588581281583609,4.646972502246281,4.561818464760321,4.5861477919973055,259500.0
2004-10-05,4.586147609547624,4.646972317376824,4.573983294452191,4.622642295029498,401400.0
2004-10-06,4.6469746074723535,4.780788056132253,4.615345493225728,4.768622690924209,625500.0
2004-10-07,4.792952051201219,4.839178271290441,4.756457355516748,4.836745477199057,71700.0
2004-10-08,4.865940291864768,5.024083018972981,4.841610266729031,4.841610266729031,993000.0
2004-10-12,4.719961688340573,4.719961688340573,4.476664249180232,4.622642295029498,332400.0
2004-10-13,4.379347827891083,4.62264469741439,4.379347827891083,4.537491315140176,272400.0
2004-10-14,4.622643867901365,4.622643867901365,4.549654820141934,4.598314533354121,102000.0
2004-10-15,4.586147609547624,4.622642295029498,4.586147609547624,4.622642295029498,331500.0
2004-10-18,4.622643365993138,4.683468087914074,4.622643365993138,4.6469733939771904,547800.0
2004-10-19,4.68346885051576,4.688334439257791,4.661571960980355,4.68346885051576,65700.0
2004-10-20,4.7418599160061055,5.011919571369941,4.7418599160061055,5.007053634769145,544500.0
2004-10-21,5.048414162871147,5.104371910535169,4.990022924899459,5.084908860623069,559200.0
2004-10-22,5.03624914760743,5.145732892823963,5.03624914760743,5.084908860623069,219300.0
2004-10-25,5.170063047919913,5.170063047919913,5.097073988869707,5.109239006064385,145500.0
2004-10-26,5.133568544159615,5.474184862395003,5.109239204902002,5.413360818172369,528300.0
2004-10-27,5.352535893622251,5.413360631829732,5.267382513073217,5.316041189913478,475500.0
2004-10-28,5.267381440293343,5.274680170725032,5.19925763600281,5.19925763600281,112800.0
2004-10-29,5.2308873495050285,5.2308873495050285,5.206557317145231,5.2308873495050285,67800.0
2004-11-01,5.413360631829732,5.413360631829732,5.206557774865737,5.316041189913478,119100.0
2004-11-02,5.230886955552292,5.262515368767342,4.890270704638976,5.084908860623069,1289100.0
2004-11-03,5.167628876006968,5.172495160019286,5.121402658281882,5.167628876006968,551400.0
2004-11-04,5.340371120587728,5.571502948375856,5.340371120587728,5.525276722033935,631500.0
2004-11-05,5.525277323117634,5.746677301231088,5.525277323117634,5.717481676773976,343800.0
2004-11-08,5.778305101548729,6.045931250132324,5.778305101548729,5.960777886902074,321000.0
2004-11-09,5.960778352511025,6.1432511521177045,5.92428365337399,6.109189247302209,291300.0
2004-11-10,6.08242594641868,6.08242594641868,5.960777886902074,5.960777886902074,162000.0
2004-11-11,5.960778307643039,5.960778307643039,5.839129543461431,5.839129543461431,29100.0
2004-11-12,5.8148002082722,5.899953577512993,5.707749254027676,5.839129543461431,494400.0
2004-11-15,5.841562337764657,5.899953577512993,5.763707699472786,5.839129543461431,400800.0
2004-11-16,5.863458464778979,6.0216019166603765,5.839129131307032,5.960777886902074,99900.0
2004-11-17,5.960779970584607,6.021604021604895,5.960779970584607,6.009438654537894,335400.0
2004-11-18,6.009436342578165,6.009436342578165,5.863458258643184,5.863458258643184,160800.0
2004-11-19,5.839130602762803,6.04593277370206,5.839130602762803,6.033768799979211,270300.0
2004-11-22,6.033768034066686,6.155416108796779,6.009437305395031,6.082426707095904,232500.0
2004-11-23,6.106754669453148,6.106754669453148,5.960776611617585,6.021600628362831,288900.0
2004-11-24,6.021603780641954,6.021603780641954,5.960779732055626,5.994840948675655,36900.0
2004-11-25,6.045929956629616,6.045929956629616,5.997271300096047,6.021600628362831,33300.0
2004-11-26,6.021602968785067,6.021602968785067,5.89995419193494,5.89995419193494,78600.0
2004-11-29,6.0094371058549205,6.021602469786802,5.863459003378819,5.892654623874039,56100.0
2004-11-30,5.9607795599627655,5.985108900263428,5.839130770223565,5.875625476753188,481200.0
2004-12-01,5.839130479699486,5.841563274392783,5.632328313118713,5.632328313118713,217500.0
2004-12-02,5.632328735084967,5.632328735084967,5.294145188550967,5.38903114948424,96000.0
2004-12-03,5.294143985758106,5.462018975407966,5.196825252059417,5.391463067496041,108300.0
2004-12-06,5.449854887454862,5.449854887454862,5.291711416412161,5.306309227087589,45900.0
2004-12-07,5.306308474207567,5.4133594186778256,5.065444458218103,5.065444458218103,65100.0
2004-12-08,4.391511734992204,4.987589088625668,4.391511734992204,4.9267650606438576,54600.0
2004-12-09,4.987590509094021,5.109239295781693,4.919467383450935,4.982724919587392,138900.0
2004-12-10,4.9754254987161,4.9754254987161,4.817282028300467,4.817282028300467,228900.0
2004-12-13,4.865941507781839,4.89027084291876,4.814848999092278,4.86350801740536,508200.0
2004-12-14,4.8537763504242895,4.865941365676724,4.807550127759193,4.865941365676724,3600.0
2004-12-15,4.865942014071912,4.938931071194744,4.865942014071912,4.917034528077532,207600.0
2004-12-16,4.977857627636535,4.977857627636535,4.805116369697356,4.836745477199057,274500.0
2004-12-17,4.878105684850696,4.878105684850696,4.865941365676724,4.865941365676724,69600.0
2004-12-20,4.977858145871149,4.98758967128903,4.8781059208767,4.97542535152649,66600.0
2004-12-21,4.914600387127179,5.084908860623069,4.914600387127179,5.084908860623069,51300.0
2004-12-22,5.22115517520994,5.22115517520994,5.0727439254856135,5.1578983434406425,345900.0
2004-12-23,5.291711240527377,5.459586231734643,5.279546224682561,5.410926516394629,62700.0
2004-12-24,5.435256168989207,5.435256168989207,5.364699573783359,5.364699573783359,6300.0
2004-12-29,5.401195277479245,5.410926803416357,5.291711521225349,5.291711521225349,244200.0
2004-12-30,5.303877051316609,5.413360818172369,5.281980506769037,5.413360818172369,117300.0
2004-12-31,5.413360818172369,5.413360818172369,5.413360818172369,5.413360818172369,0.0
2005-01-04,5.109238663257015,5.245485245715142,5.109238663257015,5.170062701031519,149700.0
2005-01-05,5.109239006064385,5.109239006064385,5.109239006064385,5.109239006064385,142800.0
2005-01-06,4.999754725050668,5.002187519413778,4.987589709117366,4.987589709117366,9600.0
2005-01-07,4.951094393405215,4.951094393405215,4.9267650606438576,4.9267650606438576,21000.0
2005-01-10,4.865942013380734,4.868374807931511,4.844045122227357,4.8464779167781336,174900.0
2005-01-11,4.868374949642341,4.98759023904323,4.8659421550207504,4.914601179806168,185100.0
2005-01-12,4.904868302615128,4.987589219507778,4.904868302615128,4.980290141056465,363900.0
2005-01-13,4.9802917517646605,4.987590832576616,4.914601764653709,4.938931802000674,34800.0
2005-01-14,4.938930689501914,4.987589709117366,4.938930689501914,4.987589709117366,10500.0
2005-01-17,4.938931802000674,4.938931802000674,4.92676678332719,4.938931802000674,74100.0
2005-01-18,4.987590030377085,5.109238805388713,4.938931007627416,5.07517689779718,128100.0
2005-01-19,5.109238303385875,5.109238303385875,4.92676550683638,5.007053634769145,209400.0
2005-01-20,5.024084688902748,5.024084688902748,4.9875899871080085,5.024084688902748,52800.0
2005-01-21,4.9510951528572775,5.048414587065854,4.9510951528572775,4.963260517182426,76200.0
2005-01-24,4.987589088625668,4.999754103045555,4.9267650606438576,4.9267650606438576,69300.0
2005-01-25,4.987589649401755,4.987589649401755,4.926765614581239,4.929198408915221,12000.0
2005-01-26,4.92676619703199,4.92676619703199,4.841612120569108,4.914601179806168,141600.0
2005-01-27,4.914601862232883,4.93893190006292,4.865942830690818,4.878107153527164,194100.0
2005-01-28,4.865942118848412,4.902436822215293,4.865942118848412,4.902436822215293,155400.0
2005-01-31,4.963259246518975,5.02165047444804,4.963259246518975,4.999753589955055,90300.0
2005-02-01,4.999754923712589,4.999754923712589,4.865941831364807,4.951095206085173,456600.0
2005-02-02,4.9510951528572775,4.963260517182426,4.902436479870772,4.963260517182426,8400.0
2005-02-03,4.8537763504242895,4.865941365676724,4.780787303027377,4.865941365676724,77100.0
2005-02-04,4.817282837428609,4.817282837428609,4.7807884787746495,4.7807884787746495,26700.0
2005-02-07,4.756458994508868,4.756458994508868,4.719964634288296,4.7442939757424565,28800.0
2005-02-08,4.683468076628031,4.683468076628031,4.651838970717142,4.671303062665319,57600.0
2005-02-09,4.622644859748825,4.744293646821742,4.622644859748825,4.719964307054328,57600.0
2005-02-10,4.780788043018546,4.902436822215293,4.780788043018546,4.902436822215293,1012800.0
2005-02-11,4.8902705576116645,4.912167445212328,4.8902705576116645,4.8902705576116645,584700.0
2005-02-14,4.902436063394796,4.902436063394796,4.865941365676724,4.865941365676724,361500.0
2005-02-15,4.86594122389416,4.8902705576116645,4.86594122389416,4.8902705576116645,2400.0
2005-02-16,4.865940291864768,4.865940291864768,4.841610266729031,4.841610266729031,69600.0
2005-02-17,4.80511810298716,4.819715916918791,4.744294052291695,4.746726847260632,197400.0
2005-02-18,4.775920512156502,4.775920512156502,4.671303062665319,4.671303062665319,68100.0
2005-02-21,4.671303801655117,4.771055678988773,4.671303801655117,4.763756947887859,92700.0
2005-02-22,4.74429185986853,4.841610574440001,4.74429185986853,4.829445909138155,416700.0
2005-02-23,4.780787303027377,4.890270700103129,4.780787303027377,4.865941365676724,728400.0
2005-02-24,4.887839304959049,4.887839304959049,4.792953348919895,4.80511767070959,172500.0
2005-02-25,4.805117077123017,4.827013967365277,4.768622376065672,4.812415808510928,56400.0
2005-02-28,4.768621280508779,4.8416106658546765,4.719962618382671,4.839177871964044,382800.0
2005-03-01,4.839178540944907,4.865941365676724,4.805116637453783,4.865941365676724,335400.0
2005-03-02,4.863507111198993,4.878104918384714,4.829445909138155,4.829445909138155,381000.0
2005-03-03,4.863508110691006,5.126269042072748,4.829446901630302,4.97542535152649,629700.0
2005-03-04,4.963260746444191,5.230887636703258,4.963260746444191,5.133568197999326,377400.0
2005-03-07,5.170062800003162,5.170062800003162,5.011920020330682,5.024084688902748,79800.0
2005-03-08,5.1092383408837865,5.535007970597941,5.106805546585153,5.425524222256869,315900.0
2005-03-09,5.583666771252579,5.717479832838864,5.4133590168451,5.571501757632452,830700.0
2005-03-10,5.583666621558554,5.595831634852544,5.413358871716901,5.510677585912131,55800.0
2005-03-11,5.535009366578561,5.571504074576302,5.474185317301431,5.498514658580818,36300.0
2005-03-14,5.352535615927578,5.352535615927578,5.350102821427496,5.350102821427496,193800.0
2005-03-15,5.328206173755166,5.328206173755166,5.170062701031519,5.170062701031519,20700.0
2005-03-16,5.170063035368041,5.172496526056071,5.170063035368041,5.172496526056071,49500.0
2005-03-17,5.157897072413338,5.194391416213271,5.145732059120577,5.194391416213271,58500.0
2005-03-18,5.182227242536652,5.233319749781496,5.084908860623069,5.084908860623069,258300.0
2005-03-21,4.865940291864768,4.880538098122719,4.756456570910568,4.841610266729031,106500.0
2005-03-22,4.865939734189839,4.865939734189839,4.39151056312105,4.622642295029498,909900.0
2005-03-23,4.622643099146977,4.62507658905978,4.561819076815553,4.561819076815553,172200.0
2005-03-24,4.440169563698357,4.683467002858698,4.2601303218567095,4.622642295029498,361200.0
2005-03-28,4.415841794477554,4.500995858601607,4.289327443465252,4.500995858601607,427200.0
2005-03-29,4.532625268324682,4.561820894204446,4.428007782941854,4.51316116969886,468300.0
2005-03-30,4.51316124778895,4.561820973136482,4.51316124778895,4.554521892520591,57300.0
2005-03-31,4.622644118690832,4.68346885051576,4.622644118690832,4.68346885051576,29700.0
2005-04-01,4.805117394391195,4.865942132195696,4.768622690924209,4.768622690924209,307800.0
2005-04-04,4.948663503092948,4.948663503092948,4.7807884787746495,4.7807884787746495,29700.0
2005-04-05,4.7807884787746495,4.7807884787746495,4.7807884787746495,4.7807884787746495,5400.0
2005-04-06,4.778355889072679,4.778355889072679,4.62264518023566,4.7442939757424565,1002000.0
2005-04-07,4.68346992602839,4.7442939757424565,4.62264518023566,4.7442939757424565,243300.0
2005-04-08,4.7442939757424565,4.7442939757424565,4.7442939757424565,4.7442939757424565,0.0
2005-04-11,4.625075784518992,4.646972317376824,4.622642295029498,4.622642295029498,13500.0
2005-04-12,4.622643867901365,4.671303581113552,4.598314533354121,4.598314533354121,406200.0
2005-04-13,4.561819489171147,4.566685773358279,4.561819489171147,4.566685773358279,44400.0
2005-04-14,4.440171070803952,4.440171070803952,4.379347038407776,4.379347038407776,13500.0
2005-04-15,4.37934731799417,4.440171354273476,4.37934731799417,4.415842018193157,162900.0
2005-04-18,4.415842018193157,4.415842018193157,4.415842018193157,4.415842018193157,300.0
2005-04-19,4.452336324434934,4.488831024257543,4.452336324434934,4.488831024257543,35700.0
2005-04-20,4.464500956176527,4.4790987652414405,4.464500956176527,4.466933750334403,177000.0
2005-04-21,4.466933750334403,4.466933750334403,4.466933750334403,4.466933750334403,0.0
2005-04-22,4.525325427876791,4.620211370071055,4.525325427876791,4.6104798444513735,21000.0
2005-04-25,4.659138059930021,4.659138059930021,4.622643365993138,4.6469733939771904,15300.0
2005-04-26,4.659138059930021,4.659138059930021,4.622643365993138,4.6469733939771904,70200.0
2005-04-27,4.622643099146977,4.622643099146977,4.561819076815553,4.561819076815553,6600.0
2005-04-28,4.559387097530362,4.559387097530362,4.500995858601607,4.500995858601607,8400.0
2005-04-29,4.500994271527557,4.622642295029498,4.500994271527557,4.622642295029498,27600.0
2005-05-02,4.659137536513955,4.683467561764728,4.622642846676953,4.681034071984832,89400.0
2005-05-03,4.68103564767143,4.68103564767143,4.634809419428695,4.656706310309455,457200.0
2005-05-04,4.62264303177666,4.732126757632453,4.62264303177666,4.732126757632453,50700.0
2005-05-05,4.732126757632453,4.74429177074495,4.732126757632453,4.732126757632453,520500.0
2005-05-06,4.732129230239663,4.732129230239663,4.634810466645878,4.634810466645878,30000.0
2005-05-09,4.634807306203161,4.637240099614425,4.622642295029498,4.622642295029498,10800.0
2005-05-10,4.671303293610041,4.681034818006454,4.625077073560425,4.625077073560425,11100.0
2005-05-11,4.695631317954132,4.695631317954132,4.622642295029498,4.622642295029498,13800.0
2005-05-12,4.610478781935537,4.622643099146977,4.561819076815553,4.561819076815553,310800.0
2005-05-13,4.586148407316782,4.586148407316782,4.500995054484128,4.561819076815553,10200.0
2005-05-16,4.598315788936749,4.598315788936749,4.089824413936352,4.294194151505702,122700.0
2005-05-17,4.342853488881959,4.379348196401031,4.296627253802369,4.342853488881959,33000.0
2005-05-18,4.260131823081324,4.342852396839967,4.260131823081324,4.282028363655262,316500.0
2005-05-19,4.342853488881959,4.342853488881959,4.342853488881959,4.342853488881959,19200.0
2005-05-20,4.342853488881959,4.342853488881959,4.342853488881959,4.342853488881959,0.0
2005-05-24,4.471799116823817,4.471799116823817,4.379345997017548,4.457201310755324,31500.0
2005-05-25,4.454769604846868,4.454769604846868,4.423141186386372,4.4255739810190455,5100.0
2005-05-26,4.379347609770035,4.440171650101767,4.345285701693989,4.428007329290409,46200.0
2005-05-27,4.440171308480981,4.488831024257543,4.432872229300759,4.488831024257543,106500.0
2005-05-30,4.488830979699575,4.488830979699575,4.406110055367268,4.406110055367268,7500.0
2005-05-31,4.260131823081324,4.320955856266028,4.233368997891802,4.282028363655262,61500.0
2005-06-01,4.342852340538685,4.440171070803952,4.342852340538685,4.379347038407776,106800.0
2005-06-02,4.4401712101280975,4.4401712101280975,4.37934717582338,4.4401712101280975,945600.0
2005-06-03,4.476665909142324,4.483964640121622,4.4401712101280975,4.4401712101280975,54000.0
2005-06-06,4.500995816684781,4.610479562676216,4.454768897571162,4.573984864665992,130500.0
2005-06-07,4.578849625472849,4.651838660260353,4.573984037859519,4.651838660260353,66000.0
2005-06-08,4.644539983852928,4.659137790977171,4.561819076815553,4.561819076815553,108300.0
2005-06-09,4.622643881947567,4.622643881947567,4.561819849316174,4.573984864665992,7200.0
2005-06-10,4.5861477919973055,4.5861477919973055,4.5861477919973055,4.5861477919973055,1800.0
2005-06-13,4.683468087914074,4.719962781850956,4.6469733939771904,4.6469733939771904,9900.0
2005-06-14,4.719962781850956,4.719962781850956,4.6469733939771904,4.6469733939771904,15000.0
2005-06-15,4.6469733939771904,4.6469733939771904,4.6469733939771904,4.6469733939771904,600.0
2005-06-16,4.732127453220652,4.744292468121318,4.722395580515808,4.741859673964718,10200.0
2005-06-17,4.7467249077315055,4.8051161395991615,4.6469733939771904,4.6469733939771904,168000.0
2005-06-20,4.744292102324004,4.744292102324004,4.625076844901082,4.671303062665319,39300.0
2005-06-21,4.719962770476969,4.719962770476969,4.671303062665319,4.671303062665319,85500.0
2005-06-22,4.671303062665319,4.671303062665319,4.671303062665319,4.671303062665319,19200.0
2005-06-23,4.671303062665319,4.671303062665319,4.622643354853668,4.671303062665319,10200.0
2005-06-24,4.671303062665319,4.671303062665319,4.671303062665319,4.671303062665319,17700.0
2005-06-27,4.671304820610155,4.744293887736701,4.671304820610155,4.695634161613012,29700.0
2005-06-28,4.683469839150908,4.707799180153765,4.646975131567974,4.695634161613012,191100.0
2005-06-29,4.671304820610155,4.695634161613012,4.671304820610155,4.695634161613012,581400.0
2005-06-30,4.719964307054328,4.719964307054328,4.719964307054328,4.719964307054328,1500.0
2005-07-04,4.561820814251675,4.719964307054328,4.561820814251675,4.719964307054328,6000.0
2005-07-05,4.719964546733844,4.719964546733844,4.695634161613012,4.695634161613012,25200.0
2005-07-06,4.719963311585997,4.792952359612338,4.719963311585997,4.792952359612338,170400.0
2005-07-07,4.792953083513496,5.109239006064385,4.792953083513496,5.109239006064385,297900.0
2005-07-08,5.109239288984895,5.109239288984895,4.80511767070959,4.80511767070959,34200.0
2005-07-11,4.865942412011818,4.865942412011818,4.80511767070959,4.80511767070959,2700.0
2005-07-12,4.805116777782571,4.86350801740536,4.805116777782571,4.86350801740536,13500.0
2005-07-13,4.80511767070959,4.80511767070959,4.80511767070959,4.80511767070959,15000.0
2005-07-14,4.783220925560582,4.783220925560582,4.7807884787746495,4.7807884787746495,3000.0
2005-07-15,4.7442939757424565,4.805118025456523,4.7442939757424565,4.7442939757424565,9600.0
2005-07-18,4.683469724978337,4.7807884787746495,4.683469724978337,4.7807884787746495,51600.0
2005-07-19,4.80511767070959,4.80511767070959,4.80511767070959,4.80511767070959,46200.0
2005-07-20,4.719961688340573,4.719961688340573,4.622642295029498,4.622642295029498,93600.0
2005-07-21,4.685901580947775,4.685901580947775,4.367182204063711,4.367182204063711,51300.0
2005-07-22,4.379345997017548,4.500994728960802,4.379345997017548,4.457201310755324,10200.0
2005-07-25,4.500995940511304,4.500995940511304,4.4401712101280975,4.4401712101280975,10200.0
2005-07-26,4.440170600904466,4.440170600904466,4.386645652962302,4.386645652962302,9600.0
2005-07-27,4.449903291869711,4.449903291869711,4.379347038407776,4.379347038407776,78600.0
2005-07-28,4.3793472198705565,4.428006935058688,4.367182204063711,4.367182204063711,8400.0
2005-07-29,4.452335257071589,4.452335257071589,4.306357188855143,4.35501689296646,46500.0
2005-08-02,4.257697893542617,4.257697893542617,4.174976980277596,4.209038880837688,311100.0
2005-08-03,4.245535659370353,4.4036781373554685,4.245535659370353,4.4036781373554685,110700.0
2005-08-04,4.4401712101280975,4.4401712101280975,4.37934717582338,4.4401712101280975,83700.0
2005-08-05,4.440171650101767,4.440171650101767,4.379347609770035,4.428007329290409,780900.0
2005-08-08,4.355017981913853,4.440171354273476,4.355017981913853,4.415842018193157,71100.0
2005-08-09,4.379346053854799,4.841610266729031,4.379346053854799,4.841610266729031,348900.0
2005-08-10,4.6834679257097225,4.8416106658546765,4.646973233036775,4.839177871964044,25200.0
2005-08-11,4.839178540944907,4.865941365676724,4.75645762056174,4.865941365676724,133200.0
2005-08-12,4.8659421550207504,4.914601179806168,4.8659421550207504,4.914601179806168,177600.0
2005-08-15,4.865941032662047,4.960826961803857,4.865941032662047,4.9267650606438576,85800.0
2005-08-16,4.902436337780512,4.987589709117366,4.902436337780512,4.987589709117366,72300.0
2005-08-17,4.963260373329266,4.997321930687558,4.948662563032855,4.987589709117366,415800.0
2005-08-18,4.987589472976679,4.987589472976679,4.792952359612338,4.792952359612338,1101600.0
2005-08-19,4.848911108564743,4.848911108564743,4.80511767070959,4.80511767070959,22800.0
2005-08-22,4.805117381210754,4.902436822215293,4.805117381210754,4.902436822215293,91500.0
2005-08-23,4.902436822215293,4.902436822215293,4.805117381210754,4.902436822215293,239400.0
2005-08-24,4.86594122389416,4.8902705576116645,4.863507733659656,4.8902705576116645,136200.0
2005-08-25,4.890270700103129,4.900002573089385,4.865941365676724,4.865941365676724,181200.0
2005-08-26,4.865942830690818,4.878107153527164,4.844045935859519,4.878107153527164,37500.0
2005-08-29,4.878107153527164,4.890272172442182,4.865942830690818,4.878107153527164,83100.0
2005-08-30,4.885405519794321,4.902436822215293,4.863508628166335,4.902436822215293,158100.0
2005-08-31,4.878106399804627,4.926766119906887,4.878106399804627,4.912168308287994,133200.0
2005-09-01,4.92676671804771,5.136002391360341,4.92676671804771,5.111672354335749,432000.0
2005-09-02,5.20655615929546,5.230886186244673,5.194391493860034,5.196824287731447,45300.0
2005-09-06,5.243051049944632,5.26981387355383,5.218721716538767,5.255216064686781,542100.0
2005-09-07,5.255216064686781,5.255216064686781,5.255216064686781,5.255216064686781,750600.0
2005-09-08,5.2552172419626295,5.272247848769782,5.230887903106495,5.233320697776392,398400.0
2005-09-09,5.206557774865737,5.316041189913478,5.206557774865737,5.316041189913478,156600.0
2005-09-12,5.301442760833944,5.318474061431654,5.301442760833944,5.318474061431654,23100.0
2005-09-13,5.306309609400316,5.352535839183417,5.303876814798761,5.3282065010107305,28200.0
2005-09-14,5.425524870800617,5.678554302223608,5.423092076211177,5.678554302223608,745200.0
2005-09-15,5.719914186285064,6.179745714659324,5.717480695938826,5.9851075555902025,681300.0
2005-09-16,5.985107694998859,6.179745858601608,5.912118992716508,6.179745858601608,4608000.0
2005-09-19,6.1675813600918215,6.508197672123896,6.1675813600918215,6.340323006852182,384600.0
2005-09-20,6.301393927765023,6.59091733472698,6.179745858601608,6.179745858601608,629100.0
2005-09-21,6.167578982769882,6.167578982769882,5.99727158847821,6.0580956081482125,346200.0
2005-09-22,6.058097250678372,6.077560997936238,5.819665650690994,5.873191651728637,739500.0
2005-09-23,5.77830535131373,5.897520621851862,5.646925065474577,5.646925065474577,608400.0
2005-09-26,5.474184228380941,5.753975773909942,5.243051703770831,5.5933995083087815,286800.0
2005-09-27,5.522844528432524,5.717481676773976,5.3525360230207735,5.717481676773976,192300.0
2005-09-28,5.717480779279823,5.897520783209767,5.717480779279823,5.839129543461431,847200.0
2005-09-29,5.887788909918377,5.887788909918377,5.780738303713095,5.839129543461431,470100.0
2005-09-30,5.824531902635879,5.824531902635879,5.778305677179253,5.819665617809653,23100.0
2005-10-03,5.753976262151538,5.89995438141266,5.753976262151538,5.856160597595034,113700.0
2005-10-04,5.853727078995976,5.86345825517414,5.778304894987921,5.778304894987921,412800.0
2005-10-05,5.766140925344117,5.778305941888468,5.693151870195815,5.756409051324344,68400.0
2005-10-06,5.778305576049714,6.325723977062471,5.766140560275559,6.123787429917636,292200.0
2005-10-07,6.264898196583312,6.367083198240108,6.264898196583312,6.325722917224002,361200.0
2005-10-11,6.216241655099764,6.289230370266398,6.191910923246531,6.247870075136019,188400.0
2005-10-12,6.2405701787549575,6.250301356497984,6.082426707095904,6.082426707095904,85800.0
2005-10-13,6.08242594641868,6.08242594641868,5.899953161065335,5.960777886902074,88800.0
2005-10-14,5.846428622449594,5.924283608780708,5.839129543461431,5.839129543461431,42600.0
2005-10-17,5.948613474145217,6.070262249168876,5.841562858398957,6.053231295371425,97500.0
2005-10-18,5.9607795599627655,6.021603606793051,5.790471045504296,5.875625476753188,103800.0
2005-10-19,5.717480583516257,5.8756240411454455,5.598265313798229,5.656656551547279,62100.0
2005-10-20,5.620161355655243,5.620161355655243,5.4376885798477455,5.4376885798477455,55800.0
2005-10-21,5.352536397573452,5.717482076864339,5.299011430362543,5.715049282008988,73500.0
2005-10-24,5.656657053383533,6.3232907581988576,5.644492037086967,6.082426707095904,76800.0
2005-10-25,6.143252335218966,6.386549216190491,6.143252335218966,6.286796972933198,429900.0
2005-10-26,6.286796770972384,6.444940260582547,6.24057088713175,6.323291475965391,532500.0
2005-10-27,6.325724073676051,6.325724073676051,6.145684064919974,6.225971847706501,61500.0
2005-10-28,6.228403816519843,6.228403816519843,5.839128926026558,5.863458258643184,206700.0
2005-10-31,5.863457750850253,5.863457750850253,5.272246040055466,5.510677585912131,497400.0
2005-11-01,5.595833608404873,5.656657652208877,5.5374423592941655,5.632328313118713,73800.0
2005-11-02,5.629893726892681,5.7442434081708535,5.5958325195783,5.656656551547279,286200.0
2005-11-03,5.654222761568492,5.839128315210306,5.654222761568492,5.809932701477388,358500.0
2005-11-04,5.839130572276079,5.839130572276079,5.7418118222152925,5.7418118222152925,36300.0
2005-11-07,5.836696892951942,5.880490671881345,5.753975619897957,5.8148003515264906,40500.0
2005-11-08,5.839128922571908,5.878056411598206,5.778304894987921,5.778304894987921,41700.0
2005-11-09,5.778306416451906,5.8391304600512415,5.717481676773976,5.717481676773976,23400.0
2005-11-10,5.717481113802294,5.717481113802294,5.5617711320296745,5.583668022236081,40500.0
2005-11-11,5.535008065865323,5.693151531332659,5.535008065865323,5.693151531332659,6300.0
2005-11-14,5.693151361621637,5.693151361621637,5.233319833205586,5.493647962038092,168000.0
2005-11-15,5.474184862395003,5.474184862395003,5.391463925585497,5.413360818172369,64500.0
2005-11-16,5.4157923865578415,5.656656410276905,5.410926102161055,5.595832379826957,387600.0
2005-11-17,5.8391305419992,5.8391305419992,5.607997989744338,5.758842399595707,74400.0
2005-11-18,5.741811408500477,5.89995419193494,5.717481374699029,5.89995419193494,95100.0
2005-11-21,5.899953161065335,5.960777886902074,5.814799797835085,5.960777886902074,129000.0
2005-11-22,5.960779371909549,5.960779371909549,5.839130586008175,5.9486140060643855,68400.0
2005-11-23,5.790470431985538,5.89995419193494,5.790470431985538,5.89995419193494,125100.0
2005-11-24,5.89995419193494,5.960778928399282,5.887789523073495,5.89995419193494,42000.0
2005-11-25,5.89995419193494,5.960778928399282,5.802635448886262,5.89995419193494,75900.0
2005-11-28,5.89995354837222,5.89995354837222,5.851294878234091,5.887788880837688,99600.0
2005-11-29,5.887788909918377,5.890221704221603,5.7418108105475385,5.839129543461431,156900.0
2005-11-30,5.875624038807813,5.875624038807813,5.717480581241543,5.719914071538963,69900.0
2005-12-01,5.719914281714494,5.924283621264315,5.561770818337317,5.846428634769144,466200.0
2005-12-02,5.839128922571908,5.960777673818293,5.778304894987921,5.778304894987921,381600.0
2005-12-05,5.790469828965242,5.880490527008699,5.790469828965242,5.839129543461431,247800.0
2005-12-06,5.802635635238579,5.856160597595034,5.778306296734348,5.856160597595034,282600.0
2005-12-07,5.8488613314967495,5.9851075555902025,5.8488613314967495,5.9851075555902025,849600.0
2005-12-08,5.960778471219455,6.021602506940157,5.912119103427193,5.91455189779718,811500.0
2005-12-09,5.994839323757021,6.070261513364708,5.9461799588614905,6.031334021448284,619800.0
2005-12-12,6.08242765180415,6.33059082083701,6.08242765180415,6.2527358181723685,370500.0
2005-12-13,6.274630975429448,6.491164955642758,6.143250354035448,6.44493838914647,342600.0
2005-12-14,6.398713850666126,6.447372525218151,6.204075672065302,6.435207856580145,210900.0
2005-12-15,6.435207542814202,6.435207542814202,6.250301247355098,6.3549197592080455,322500.0
2005-12-16,6.398715403470324,6.447374089830565,6.350055324952656,6.396281912289341,528000.0
2005-12-19,6.410878384857144,6.775824044597129,6.410878384857144,6.715,289500.0
2005-12-20,6.751492596019441,6.7831210057997815,6.654173876635017,6.751492596019441,83100.0
2005-12-21,6.751494092481517,6.751494092481517,6.569021279171205,6.65417535152649,33900.0
2005-12-22,6.69066993562797,6.873142745726201,6.69066993562797,6.856111792339233,222600.0
2005-12-23,6.860978715031667,6.8682777959133805,6.839082168465193,6.839082168465193,33600.0
2005-12-28,6.885307515036753,6.919368726231429,6.8609774818303775,6.873142846472836,21300.0
2005-12-29,6.873142846472836,6.885307515036753,6.766092231737575,6.873142846472836,496500.0
2005-12-30,6.814751964777171,6.848813177784707,6.814751964777171,6.848813177784707,43200.0
2006-01-03,6.863411037000761,7.177264532499765,6.863411037000761,7.116440486860497,263700.0
2006-01-04,7.225924537541088,7.298913955527837,7.145636734618607,7.298913955527837,110100.0
2006-01-05,7.238088711337514,7.542209611962085,7.177263974349749,7.539776817384572,234000.0
2006-01-06,7.6030333035136,8.150451684660696,7.6030333035136,7.967978890944997,183300.0
2006-01-09,8.087193584790981,8.880342225931669,7.967978322448224,8.37428416733547,333000.0
2006-01-10,8.216140989314935,8.430242170041813,8.211274705350135,8.418076808169,275700.0
2006-01-11,8.311029711060497,8.481337177736703,8.311029711060497,8.474038097372098,101700.0
2006-01-12,8.46674159461409,8.46674159461409,8.259938680157928,8.3085980666043,85500.0
2006-01-13,8.384017707709107,8.384017707709107,8.126122690924209,8.126122690924209,617400.0
2006-01-16,8.325624709587288,8.325624709587288,8.211275036701462,8.216141320862635,38700.0
2006-01-17,8.269666047126536,8.272098841102304,8.12855425143458,8.174780121287714,249300.0
2006-01-18,8.150453128685056,8.150453128685056,7.897423688465197,8.053133684859823,129000.0
2006-01-19,8.128556915741587,8.272101552459112,8.128556915741587,8.225875667454462,155700.0
2006-01-20,8.393748940802194,8.393748940802194,8.225874296103832,8.284265537397046,478200.0
2006-01-23,8.637045779523916,8.637045779523916,8.272100173402082,8.284265537397046,718800.0
2006-01-24,8.320757219768439,8.454570617752895,8.320757219768439,8.398612882517222,1045200.0
2006-01-25,8.51783159717239,8.941168498989269,8.51783159717239,8.941168498989269,269700.0
2006-01-26,8.795189020551572,9.500750878816223,8.795189020551572,9.500750878816223,655500.0
2006-01-27,9.71971919933679,9.89002735672294,9.56157640753436,9.829203313118713,462900.0
2006-01-30,9.853531601425727,10.011675072443577,9.744048195396852,9.975180371741107,387900.0
2006-01-31,9.975181148628083,10.534764282718948,9.975181148628083,10.218478012128772,509700.0
2006-02-01,9.975180838112482,10.130890825905851,9.75621331973878,9.804872690924212,487800.0
2006-02-02,9.731881003510289,9.780540363282745,9.342606125330638,9.342606125330638,531000.0
2006-02-03,9.040919290485816,9.172299231208456,8.585953346341952,9.16013456367605,1331700.0
2006-02-06,9.160136642227588,9.549411660223868,9.160136642227588,9.456959191489071,548400.0
2006-02-07,9.43262809066501,9.435061581311924,8.948467167634018,9.006858413745938,299400.0
2006-02-08,9.109040321805884,9.366935271527693,8.929000346176945,9.14066873101152,210000.0
2006-02-09,9.259887819619488,9.427762477748182,9.062816842429912,9.062816842429912,312600.0
2006-02-10,9.184464282100494,9.184464282100494,8.773292794499339,8.831684036386314,245100.0
2006-02-13,8.70273482398972,8.758693262710628,8.442407070707516,8.466737099051633,179400.0
2006-02-14,8.284263721928383,9.123638153631106,8.284263721928383,9.123638153631106,105900.0
2006-02-15,9.09931265070353,9.09931265070353,8.70517134451652,8.783025652516432,194400.0
2006-02-16,8.783020674720593,9.245285543565371,8.736794814306538,9.245285543565371,270300.0
2006-02-17,9.245289499918131,9.245289499918131,9.062816685420264,9.242856009319512,88200.0
2006-02-20,9.245288431881196,9.306112464327772,9.065248432702033,9.196629066708244,90600.0
2006-02-21,9.28178173700455,9.4277598106187,9.126071095737762,9.303678274027082,120000.0
2006-02-22,9.30611296950126,9.30611296950126,9.123640166177704,9.233123569740435,53100.0
2006-02-23,9.24528953595553,9.24528953595553,8.634613560009836,8.938735150717905,63600.0
2006-02-24,9.00199181527442,9.121207793996636,8.84628183106111,8.856013705074442,262800.0
2006-02-27,8.997128343073765,8.997128343073765,8.661378262582165,8.661378262582165,112500.0
2006-02-28,8.877908737776787,9.08714434151936,8.851146610850286,8.916836923288388,137400.0
2006-03-01,8.989826716429787,8.989826716429787,8.86087956594554,8.977662048515086,15300.0
2006-03-02,9.001991717203214,9.001991717203214,8.880343641401113,9.001991717203214,143400.0
2006-03-03,9.060383552258113,9.240423579338572,8.992260430458751,9.02632233939772,271500.0
2006-03-06,9.001990902478717,9.001990902478717,8.710034711682919,8.758694076815551,133200.0
2006-03-07,8.880341875130895,8.880341875130895,8.758693127445795,8.82195064330086,18900.0
2006-03-08,8.792757555387157,8.875478142890131,8.028804341849488,8.656510612533063,84300.0
2006-03-09,8.758692144438095,8.819516163415033,8.554322855969799,8.688135558503403,291900.0
2006-03-10,8.634617206794069,8.671111924464952,8.39375304467661,8.58595781525917,171600.0
2006-03-13,8.585955426885194,8.697872344322708,8.515399502806,8.685706977763918,66300.0
2006-03-14,8.661372708721158,8.71003205903454,8.483765558018622,8.561620518520032,416100.0
2006-03-15,8.598115419937136,8.598115419937136,8.515394870378291,8.539724198103267,677700.0
2006-03-16,8.542159846814874,8.612716452172533,8.542159846814874,8.60298457861408,42000.0
2006-03-17,8.576221034779667,8.624880398500846,8.430242943616127,8.461871356015283,264600.0
2006-03-20,8.442408158222342,8.637045625734036,8.422944411471173,8.52756222427833,192000.0
2006-03-21,8.564056512218814,8.564056512218814,8.398615355409785,8.40834722910905,164700.0
2006-03-22,8.398613234995361,8.478900998724278,8.398613234995361,8.430241642513064,21900.0
2006-03-23,8.393749566965681,8.515398343440642,8.32076016186499,8.515398343440642,98100.0
2006-03-24,8.527563562807773,8.612717642229976,8.527563562807773,8.588388303011405,141300.0
2006-03-27,8.63218205060418,8.67354234807838,8.576223591622231,8.637047640387662,440700.0
2006-03-28,8.63461383247016,8.63704662707648,8.47890384040845,8.47890384040845,90300.0
2006-03-29,8.512962352169012,9.123638153631106,8.46187020125375,9.123638153631106,780900.0
2006-03-30,9.403430736929016,9.656459423511322,9.257452648516148,9.656459423511322,121500.0
2006-03-31,9.476420328854353,9.610234459312965,9.308545685330818,9.38640067317692,269100.0
2006-04-03,9.612667070285552,9.671058310056218,9.354772079925878,9.366936747525145,167700.0
2006-04-04,9.39369935324788,9.48615249542682,9.0847122093403,9.0847122093403,94800.0
2006-04-05,9.208792305107178,9.403429735598234,9.208792305107178,9.337739428787913,60600.0
2006-04-06,9.452087747557618,9.683220533458062,9.335305305888928,9.683220533458062,113400.0
2006-04-07,9.561575780145125,9.683224555450106,9.427762336133206,9.51291571316029,102900.0
2006-04-10,9.55184368615057,9.69538830496185,9.40343208624284,9.605368644876451,190800.0
2006-04-11,9.632130141363096,9.646728298321218,9.525079542624464,9.622398268750493,200400.0
2006-04-12,9.671057927972411,9.792706687394448,9.554275453044928,9.688088183507164,309900.0
2006-04-13,9.610236340401071,9.792709177901862,9.610236340401071,9.768379141398391,129300.0
2006-04-17,9.768378926158134,10.34499305211214,9.768378926158134,10.34499305211214,104400.0
2006-04-18,10.408247951275683,11.191664052078,10.408247951275683,11.057850628362829,484200.0
2006-04-19,11.048122100269214,11.437397101794206,11.048122100269214,11.434964307054328,166500.0
2006-04-20,11.434961314507946,11.434961314507946,11.009191022916443,11.191663806147536,292800.0
2006-04-21,11.408200414847974,11.434963242731484,11.313314468038229,11.318180753143658,91800.0
2006-04-24,11.313313401043496,11.313313401043496,11.021357204609249,11.074882159249622,330000.0
2006-04-25,11.084616340126722,11.403334712180143,11.084616340126722,11.264655672731053,48600.0
2006-04-26,11.14544047419566,11.403334805955875,11.14544047419566,11.374139181827632,253800.0
2006-04-27,11.111379297300672,11.43739746960134,11.111379297300672,11.4106346383662,258300.0
2006-04-28,11.437396807740535,11.653931543830693,11.43253052230728,11.483622690924207,264000.0
2006-05-01,11.532280039420735,11.532280039420735,11.13083977709665,11.191663806147536,369300.0
2006-05-02,11.094344937459327,11.3741364419773,10.83401717767168,11.067582114435533,279600.0
2006-05-03,11.191664357920825,11.374137150148222,10.88754350159414,10.889976295817291,201300.0
2006-05-04,10.88754143417054,10.943499171069655,10.598018094238522,10.765892697092536,178500.0
2006-05-05,10.826722145512218,11.19166784363149,10.765898094518564,10.95567002459947,555600.0
2006-05-08,10.984864384588787,10.984864384588787,10.58342402378136,10.797525271113882,267600.0
2006-05-09,10.826718185996404,11.009190968322626,10.76589415724714,10.992160713606156,585600.0
2006-05-10,11.179501795681524,11.337644587218216,11.021359004144824,11.22816116969886,762000.0
2006-05-11,11.264652519547775,11.3741359044623,11.128406312874205,11.14300446877128,332700.0
2006-05-12,11.313314952886117,11.313314952886117,10.303632098288476,10.559094327268944,388800.0
2006-05-15,9.980045461195605,10.21361042027826,9.345040206630763,9.366936747525145,564600.0
2006-05-16,9.427763901770849,9.899759529905278,9.123642261043186,9.488587951484917,634500.0
2006-05-17,9.707551394925751,9.707551394925751,9.36936868012831,9.517779549183889,293400.0
2006-05-18,9.646727427802288,9.646727427802288,9.4034299383639,9.427759965739089,259500.0
2006-05-19,9.366936811282496,9.366936811282496,8.797621871604157,9.20636055278094,397500.0
2006-05-23,9.1601328454613,9.330440247204956,9.070113208881391,9.123638153631106,350700.0
2006-05-24,8.880343837659051,9.123640690718702,8.86817847294716,8.965497214171021,255600.0
2006-05-25,9.116340419722857,9.517780696867284,8.90467201120357,9.481285999658072,149800.0
2006-05-26,9.561576498213638,9.598070507075116,9.152837055826229,9.598070507075116,119100.0
2006-05-29,9.744049665034176,9.7805436751623,9.54697866916492,9.700255878370356,100400.0
2006-05-30,9.802438499804994,9.963014053800004,9.269617591138786,9.481285999658072,247500.0
2006-05-31,9.52508265974482,9.67106079670578,9.269620398004143,9.488587951484917,214100.0
2006-06-01,9.24042434269482,9.61996817729558,9.057951505924136,9.53967968362616,106800.0
2006-06-02,9.598070969415172,9.853533220222772,8.452141773215908,9.284218162400808,170200.0
2006-06-05,9.34260448351203,9.393696628274853,8.846278404976237,8.846278404976237,45900.0
2006-06-06,8.598119400998895,9.306114163644862,8.393750029954191,8.948467590296982,130600.0
2006-06-07,8.948467089444438,9.284217099693564,8.612717079195312,9.16743460849014,152500.0
2006-06-08,8.868179089953838,9.123641325499252,8.466739428494744,8.941168498989269,238400.0
2006-06-09,9.11634058456002,9.123639663349532,8.583520362338072,8.758694076815551,130200.0
2006-06-12,8.868180190275984,8.868180190275984,8.036104443640703,8.233174758762177,159800.0
2006-06-13,8.028802069299866,8.211274843602135,7.313509128152597,7.598166210573966,487900.0
2006-06-14,7.590869528827027,7.8098370663290515,7.058049193781426,7.335407981806842,302600.0
2006-06-15,7.40839624242525,8.138287525268273,7.40839624242525,8.138287525268273,196800.0
2006-06-16,8.182080630777005,8.379150898860079,7.561672813318498,7.700352535375583,368900.0
2006-06-19,7.678454897289543,7.919318910600108,7.430291805738437,7.576269890157201,75000.0
2006-06-20,7.678457502223099,7.992310316179096,7.678457502223099,7.809837474731726,40500.0
2006-06-21,7.919317967145582,8.203975023830433,7.809833894815898,7.992306652620374,160100.0
2006-06-22,7.89012280431686,8.130986802687389,7.70035095830421,7.78063872573493,167200.0
2006-06-23,7.875527146069898,8.576222826086957,7.714950864211372,8.393749999999999,342300.0
2006-06-26,8.393747710097685,8.576220486404155,8.014204001262591,8.466737099051633,85100.0
2006-06-27,8.532428489975985,8.612716973754324,8.036102908437677,8.072597610511602,86100.0
2006-06-28,7.941214826089079,8.320757815794789,7.853627982310838,8.2477691273521,116200.0
2006-06-29,8.065295346683524,8.736795093851274,8.065295346683524,8.539724198103267,360700.0
2006-06-30,8.75869565217391,8.838983445063882,8.262369342472242,8.393749999999999,118400.0
2006-07-04,8.510531575483144,9.371803444067869,8.503232496171425,9.371803444067869,29800.0
2006-07-05,9.2842165212991,9.2842165212991,8.941167452701626,9.087145557611665,237000.0
2006-07-06,9.028756819377463,9.335311272737238,9.028756819377463,9.269620933291757,72300.0
2006-07-07,9.357205583834103,9.452091529676736,9.233124015892091,9.444792450132256,275200.0
2006-07-10,9.43749611228782,9.43749611228782,9.30611543632395,9.30611543632395,47800.0
2006-07-11,9.306113627108507,9.444792661159482,9.23312422218996,9.415597038407777,91800.0
2006-07-12,9.488586466670275,9.809738317729169,9.233124244905422,9.430195221023205,126400.0
2006-07-13,9.430195431517872,9.707554202571762,9.087146333625096,9.138239196765658,419100.0
2006-07-14,9.459391712560906,9.641864545985245,9.087146965316386,9.320712665433,88700.0
2006-07-17,9.45209055984663,9.634563353264822,8.941166877491389,9.196629066708244,231700.0
2006-07-18,9.408297575981168,9.408297575981168,8.620015155994494,8.620015155994494,77800.0
2006-07-19,8.174780232670559,8.174780232670559,6.642009330588929,6.860976105116019,1022400.0
2006-07-20,6.714998845665668,7.422993498756222,6.714998845665668,7.189428539418507,1420300.0
2006-07-21,7.298913588540663,7.298913588540663,7.116440748827147,7.145636375338164,443300.0
2006-07-24,7.225922265255586,7.225922265255586,6.933966077275374,6.941265155994494,207600.0
2006-07-25,7.006955850671669,7.101841094830013,6.933966451696101,7.07994455356874,713200.0
2006-07-26,7.116438270168825,7.116438270168825,6.605514636141614,6.860976105116019,496600.0
2006-07-27,7.065346016770325,7.116438170634926,6.860976009155137,6.970460090965786,578500.0
2006-07-28,6.948564551087534,7.152933891978789,6.948564551087534,7.021553253366594,783400.0
2006-07-31,7.079945781045489,7.29891331985692,7.065348316366657,7.116440486860497,503600.0
2006-08-01,7.152935849185627,7.736849107582579,7.006957708606059,7.641963142186189,648100.0
2006-08-02,7.795241044014846,7.992311376973638,7.539778753650355,7.5908709332917566,322400.0
2006-08-03,7.510578864161988,7.510578864161988,7.189427108970742,7.386497330182147,746400.0
2006-08-04,7.459488302804053,7.627362945674387,7.225922644096052,7.517879543461429,260800.0
2006-08-08,7.517881513409408,7.59087023531748,7.211327071590944,7.298913955527837,224100.0
2006-08-09,7.430294546763148,7.663859567994963,7.284315712414592,7.503283267858755,190200.0
2006-08-10,7.612767478360712,7.66385965330423,7.298913955527837,7.298913955527837,194500.0
2006-08-11,7.481383250053693,7.481383250053693,7.160231494862447,7.386497330182147,301900.0
2006-08-14,7.474085855684613,7.495983093255892,7.255118352521349,7.371901531332659,247100.0
2006-08-15,7.547073614898533,7.568970151631582,7.408393924739729,7.437589539076579,266900.0
2006-08-16,7.444892056751648,7.656560532519338,7.408397347947837,7.561674568060901,162500.0
2006-08-17,7.357304847419403,7.5324786066249505,7.313511755657338,7.430294261794369,209200.0
2006-08-18,7.466788642387212,7.517881513409408,7.262419246534463,7.298913955527837,228400.0
2006-08-21,7.437592065381174,7.882826205347428,7.437592065381174,7.846331501010731,261400.0
2006-08-22,7.634662717567688,7.955814570325513,7.627363637803553,7.74414612971549,74200.0
2006-08-23,7.663858509096578,7.74414630003216,7.590869102007086,7.663858509096578,436800.0
2006-08-24,7.839033333918824,7.839033333918824,7.430294546763148,7.503283267858755,136200.0
2006-08-25,7.547077413203827,7.693055558356196,7.547077413203827,7.656560848048429,41200.0
2006-08-28,7.773342180015375,7.773342180015375,7.554375343682566,7.685755306266532,132800.0
2006-08-29,7.736848089945138,7.736848089945138,7.55437526420189,7.583570888477666,141800.0
2006-08-30,7.663856963280424,7.787938512657907,7.663856963280424,7.766041973379067,287800.0
2006-08-31,7.766042687610114,8.174781373438885,7.766042687610114,7.99960765094084,407000.0
2006-09-01,7.93391611572701,8.174780121287714,7.93391611572701,8.174780121287714,586000.0
2006-09-05,8.31346359217024,8.503234833897682,8.211278541948765,8.34265922136513,136200.0
2006-09-06,8.247773252462055,8.357256687923224,7.897425006044648,8.34265922136513,413400.0
2006-09-07,8.196674580151994,8.328055166616393,8.174778047767333,8.21857180861487,671200.0
2006-09-08,8.2185743199113,8.2185743199113,8.043400615150887,8.12368838914647,202000.0
2006-09-11,7.882826656630314,8.058000412180656,7.481386278101808,7.525180065028708,941600.0
2006-09-12,7.525180629183894,7.809837829274005,7.291614908194623,7.350006164422269,273800.0
2006-09-13,7.386499902557236,7.663858681216403,7.386499902557236,7.583570888477666,226200.0
2006-09-14,7.554374170157375,7.576270711173445,7.357303212777285,7.45218915195157,1053600.0
2006-09-15,7.422991805266323,7.627361098061777,7.371899656087041,7.408393650598912,1424800.0
2006-09-18,7.481386434209659,7.481386434209659,7.298913594350887,7.430294261794369,174200.0
2006-09-19,7.342707122314799,7.437592383133928,7.123739583018353,7.401098373316702,222400.0
2006-09-20,7.2989121315854035,7.583569955305496,7.240520890219001,7.371901531332659,137400.0
2006-09-21,7.37190269841988,7.408396707992576,7.225923875814645,7.342707073114556,151000.0
2006-09-22,7.408395093410961,7.481384488806311,7.3719010917917505,7.41569417216619,66000.0
2006-09-25,7.335408041919907,7.44489146352882,7.284315175234278,7.401098373316702,62600.0
2006-09-26,7.22592450000746,7.663859613495835,7.22592450000746,7.561674568060901,101200.0
2006-09-27,7.663857492487503,8.079895247905997,7.5762706332456355,8.043401245280746,194400.0
2006-09-28,8.043401778867915,8.152885186163592,7.970412376618444,8.10179302223608,119600.0
2006-09-29,8.0725978945184,8.138287525268273,7.963113784444804,8.138287525268273,82000.0
2006-10-02,8.028801343396935,8.18207848779583,7.992306652620374,7.992306652620374,52000.0
2006-10-03,7.912019663379236,7.912019663379236,7.306210103921084,7.444889107137481,151600.0
2006-10-04,7.306210433610135,7.656557844541903,7.306210433610135,7.532476295817294,229000.0
2006-10-05,7.736848755799966,8.0288050236843,7.532478672202283,7.809837474731726,134800.0
2006-10-06,7.736847235710527,7.773341239966958,7.605466592936135,7.700352535375583,102600.0
2006-10-10,7.736846093150292,7.999606643816669,7.561671696627631,7.948514488540031,87400.0
2006-10-11,7.904718119576689,8.021500548189598,7.846326905270234,7.963109333883144,59000.0
2006-10-12,7.963111731671387,8.28426420313792,7.955812653665696,8.174780121287714,90600.0
2006-10-13,8.116391239634705,8.977663203506983,8.116391239634705,8.941168498989269,196400.0
2006-10-16,9.0506515002906,9.196630311648963,8.941168087850388,9.006858413745938,233000.0
2006-10-17,9.050647680105806,9.050647680105806,8.765990649480615,8.846278404976237,246800.0
2006-10-18,8.941166152279951,8.941166152279951,8.444839971694014,8.568921516840499,387200.0
2006-10-19,8.57621957423873,8.882773861514806,8.474034579787261,8.882773861514806,132200.0
2006-10-20,8.919267836101678,8.941164370269812,8.466735518850067,8.539724198103267,141200.0
2006-10-23,8.444838160874543,8.539724068938986,8.320756642334754,8.437539780314403,452400.0
2006-10-24,8.503232344207342,8.503232344207342,8.233172679206605,8.284265537397046,133400.0
2006-10-25,8.276969098172703,8.357256906539213,8.174784045278187,8.313463809640652,541600.0
2006-10-26,8.430243640630078,8.503232344207342,8.138286738085508,8.284265537397046,451000.0
2006-10-27,8.276963025692778,8.3207560904621,8.196674580151994,8.21857180861487,150600.0
2006-10-30,8.189378857616783,8.320758790637157,8.189378857616783,8.25506917216619,204400.0
2006-10-31,8.276967258812446,8.393749752694758,8.138287525268273,8.138287525268273,65000.0
2006-11-01,8.29886438319981,8.56162501282457,8.138288094834257,8.225875667454462,159000.0
2006-11-02,8.357249775929551,8.466733816918941,8.298858565833129,8.357249775929551,207000.0
2006-11-03,8.466736333691058,8.481333792515253,8.320757568979083,8.430241642513064,358400.0
2006-11-06,8.466736989992166,8.83168253790427,8.452138833958053,8.773291305924603,896800.0
2006-11-07,8.904672940326924,8.919271099165178,8.773292991175266,8.79518953335412,207600.0
2006-11-08,8.897372151822598,8.897372151822598,8.685703761876713,8.773291305924603,378600.0
2006-11-09,8.868177974721176,9.379102381559848,8.765993650216243,9.240422661048148,290000.0
2006-11-10,9.379104855432477,9.379104855432477,9.138240746884504,9.30611543632395,171200.0
2006-11-13,9.262319941465956,9.262319941465956,8.773293429298251,9.006858413745938,355500.0
2006-11-14,9.006859356492226,9.182033113163396,8.955767184816127,8.999560275944603,219600.0
2006-11-15,8.948468104268503,9.284218152594228,8.649212762602264,8.999560275944603,160800.0
2006-11-16,9.123639637226404,9.14553617745378,8.678406273518004,8.744095894200125,124400.0
2006-11-17,8.57621986441324,9.189328459709786,8.57621986441324,9.123638153631106,286600.0
2006-11-20,8.9411677557299,9.174732731501797,8.904673054245908,8.911972133758413,134400.0
2006-11-21,9.028754973128953,9.306113740694776,8.948467183601439,9.27691811758672,130800.0
2006-11-22,9.26961894025386,9.30611364277457,9.116341746529724,9.16743460849014,75900.0
2006-11-23,9.225825854091854,9.225825854091854,9.13093990596943,9.16743460849014,9600.0
2006-11-24,9.320711085433096,9.48858572960849,9.240422606846169,9.408297947100062,127800.0
2006-11-27,9.554276532426634,10.196580913169775,9.48858620883903,10.14548805255801,267600.0
2006-11-28,10.108993207273446,10.108993207273446,9.853531013672756,10.01410726953829,148800.0
2006-11-29,9.963014812765309,10.671009486675407,9.963014812765309,10.64181386589966,118600.0
2006-11-30,10.948369272878796,11.20383150101073,10.846184242410306,11.20383150101073,172600.0
2006-12-01,11.203825425560982,11.291412248719258,10.948363335957366,10.962961487856177,87000.0
2006-12-04,11.087047823654336,11.087047823654336,10.64181441003875,10.707504734162704,337200.0
2006-12-05,10.590722208983289,10.692906538535713,10.32796091338325,10.430145939014212,168800.0
2006-12-06,10.218479507435614,10.335262019005148,10.014110112188929,10.291468925205908,347600.0
2006-12-07,10.218477316109484,10.765895743758207,10.218477316109484,10.722101963271758,116800.0
2006-12-08,10.590721597771314,10.765895320676018,10.233075072821256,10.53233035680308,230000.0
2006-12-11,10.437446713609104,10.875381117265132,10.364457298293775,10.744001144207653,135500.0
2006-12-12,10.656411372555349,10.816986928961544,10.218476391625718,10.473938579847744,310200.0
2006-12-13,10.546928341019646,10.5834230424507,10.291466823159334,10.5834230424507,137500.0
2006-12-14,10.685607038409891,10.685607038409891,10.306063293795832,10.306063293795832,155100.0
2006-12-15,10.320663342946652,10.327961727004968,9.52508170606696,9.758646701819314,571000.0
2006-12-18,9.590769640441946,9.802438039011104,9.590769640441946,9.707552109158945,124500.0
2006-12-19,9.817036622192406,9.82433570134151,9.400998855792349,9.400998855792349,549200.0
2006-12-20,9.40829616683655,9.656458546562408,9.313410243965617,9.517779549183889,109600.0
2006-12-21,9.656458821843383,9.656458821843383,9.225823661876742,9.342606125330638,81400.0
2006-12-22,9.481287895480124,9.6564616418169,9.328010693415797,9.47398881536311,56500.0
2006-12-27,9.977612994469222,9.977612994469222,9.488585823275656,9.51048236488893,27200.0
2006-12-28,9.561576018599228,9.868130410993183,9.561576018599228,9.8316357078837,155800.0
2006-12-29,9.853531563903378,9.853531563903378,9.634564056600931,9.634564056600931,41300.0
2007-01-02,9.692954056972471,9.853530301227773,9.692954056972471,9.809736526947807,77100.0
2007-01-03,9.758645620869704,9.846232484574976,9.174732500089352,9.634564056600931,230200.0
2007-01-04,9.561576601845395,9.561576601845395,9.174733699797851,9.174733699797851,104000.0
2007-01-05,9.087146938506308,9.379103888771052,8.831685390113098,9.028755687669085,854400.0
2007-01-08,9.182031499822818,9.225825279335083,9.028754315647648,9.087145557611665,83400.0
2007-01-09,9.130941569422234,9.255023162950396,8.977664347774427,9.182033744611942,74500.0
2007-01-10,9.087143331066496,9.11633894489495,8.904670570619063,9.014154644534528,41400.0
2007-01-11,9.123640579136802,9.19662998220131,8.868178364489557,8.919271225066128,68900.0
2007-01-12,9.006859472372842,9.182033231297764,8.977663845885354,9.130941058964323,164400.0
2007-01-15,9.196629066708244,9.29881338553221,9.12363967090958,9.196629066708244,22600.0
2007-01-16,9.196629066708244,9.26231868763288,9.094444051805809,9.196629066708244,542800.0
2007-01-17,9.182032922226474,9.59077237537159,9.160136377117569,9.320712665433,605600.0
2007-01-18,9.663757899828848,9.663757899828848,9.21122550590581,9.342606125330638,546200.0
2007-01-19,9.379101636404728,9.598068426420724,9.123639453281468,9.218525387125007,347200.0
2007-01-22,9.342606926508706,9.357204387653058,9.05065004675873,9.211226295817294,43600.0
2007-01-23,9.415598534965104,9.634566088445872,9.364506361048432,9.488587951484917,316700.0
2007-01-24,9.488587544162748,9.5615769575493,9.342609413468278,9.5615769575493,848200.0
2007-01-25,9.678358216996369,10.67830915370936,9.671059137381004,10.269569744270015,902800.0
2007-01-26,10.291467419218264,10.393651753849262,10.07249989402836,10.218478012128772,333600.0
2007-01-29,10.211176515474564,10.254970288579084,9.96301342539856,9.992209042108774,200500.0
2007-01-30,10.05060245738314,10.05060245738314,9.729449930016589,9.795140251345131,321200.0
2007-01-31,9.78054314214867,9.882728174743022,9.641864101415022,9.641864101415022,895400.0
2007-02-01,9.926520670200569,9.948417211456904,9.74404786888128,9.817036571761896,197400.0
2007-02-02,9.707551917418304,9.809736227488148,9.671057222645468,9.744046612191138,155500.0
2007-02-05,9.817038899441055,9.853533607573723,9.66376168214676,9.751348564017976,135000.0
2007-02-06,9.85353085487976,9.977612410220075,9.744047457145816,9.875427395210858,329600.0
2007-02-07,9.926520209113589,9.926520209113589,9.306112435014564,9.612666782677792,461800.0
2007-02-08,9.612667491110209,10.25497185278489,9.561575328093776,10.072499046493624,291800.0
2007-02-09,10.087096707483012,10.327960760839806,9.853531733580311,10.03600454346143,384200.0
2007-02-12,10.028702793874642,10.036001871385364,9.890023801562696,9.99950717991011,112400.0
2007-02-13,9.955714784327434,10.02870347616529,9.73674731665708,9.7659429326079,207900.0
2007-02-14,9.846231116740771,9.963013585457768,9.685655570294111,9.707552109158945,231200.0
2007-02-15,9.817035426067262,9.853530121287712,9.787839809106584,9.853530121287712,109200.0
2007-02-16,9.780543783518866,9.780543783518866,9.495886603325562,9.546978774933873,231700.0
2007-02-19,9.729449800910668,9.744047959269304,9.641862938994354,9.671058559633126,240700.0
2007-02-20,9.671054779615895,9.671054779615895,9.52507673347885,9.52507673347885,418200.0
2007-02-21,9.634563024682976,9.780541115223327,9.517780552250697,9.780541115223327,332100.0
2007-02-22,9.780541417976076,9.780541417976076,9.503183385403124,9.612666782677792,238200.0
2007-02-23,9.612669306978436,9.904625573764658,9.605370226289118,9.787843067050172,201200.0
2007-02-26,9.963014673601627,9.963014673601627,9.795140030505562,9.817036571761896,129200.0
2007-02-27,9.700255122683313,9.700255122683313,8.977662919612658,9.138239196765658,269000.0
2007-02-28,9.20393066590245,9.20393066590245,8.649213709075084,8.722202434302487,248300.0
2007-03-01,8.758691628019408,8.860876614267811,8.503229510437532,8.539724198103267,319000.0
2007-03-02,8.54702763957072,8.671109223352115,8.393750429963033,8.612717971699533,292400.0
2007-03-05,8.393747601978387,8.941165923846542,7.66385650615418,8.773291305924603,353300.0
2007-03-06,8.838981855264779,8.941166870082542,8.262367856384227,8.758694076815551,401200.0
2007-03-07,8.75869715495022,8.904675301650315,8.393751440160626,8.729501525610202,285000.0
2007-03-08,8.89737434325716,8.89737434325716,8.174782147474637,8.298863720012472,724900.0
2007-03-09,8.29886413657302,8.576222918751434,8.29886413657302,8.503233509096578,194600.0
2007-03-12,8.612717657301328,8.612717657301328,8.34265795424672,8.52513078301972,291600.0
2007-03-13,8.437545221525594,8.488637398786253,7.495985306403886,7.736849422173716,394500.0
2007-03-14,7.678453340237278,8.62731104458717,7.663855186716438,8.379148003359068,467400.0
2007-03-15,8.576222551448879,8.963064735463297,8.437543514338318,8.86088040161717,283500.0
2007-03-16,8.91927107501247,8.992259780770516,8.722200107700848,8.780591350738694,133800.0
2007-03-19,8.78789066433274,8.941167855411509,8.671108175144829,8.765994121629642,34900.0
2007-03-20,8.787891696200496,8.89737511864999,8.612717941849859,8.868179492924883,169100.0
2007-03-21,8.868177257944414,9.328008769285905,8.831683257044308,9.211226295817294,235400.0
2007-03-22,9.174730172551865,9.306110782819085,8.831681884087093,9.014154644534528,103100.0
2007-03-23,9.050651630261424,9.145537580575535,8.948467296137437,9.138239196765658,36100.0
2007-03-26,9.138240160211833,9.218527959213803,7.671158359730505,8.021505878370357,933400.0
2007-03-27,7.729550340828276,7.809838147391982,7.481387143713007,7.736849422173716,1605600.0
2007-03-28,7.612766341781078,7.839032250817071,7.53247785476692,7.663858509096578,679400.0
2007-03-29,7.561672813318498,7.7952384778150305,7.561672813318498,7.700352535375583,315000.0
2007-03-30,7.7441449188292335,7.773340537242146,7.678455299459016,7.72224837903916,93200.0
2007-04-02,7.700354048294762,7.8536312629537,7.700354048294762,7.809837474731726,510700.0
2007-04-03,7.846328767582202,8.174779600032766,7.831730612501653,8.130986526947808,298800.0
2007-04-04,8.174781941024333,8.211276643098255,8.006907285994249,8.072597610511602,1108400.0
2007-04-05,8.32076059113378,8.466739408866218,8.262369342472242,8.393749999999999,493700.0
2007-04-09,8.466738224400475,8.466738224400475,8.35725412641757,8.41564536691039,639100.0
2007-04-10,8.495935371295241,8.495935371295241,8.422945959524386,8.495935371295241,1283700.0
2007-04-11,8.49593447089863,8.568923178855544,8.196678471216085,8.320760040429239,532700.0
2007-04-12,8.3499522528101,8.481332847988291,8.298860108497808,8.437539780314403,222100.0
2007-04-13,8.539725559301885,8.539725559301885,8.34265532821993,8.481334328160685,362700.0
2007-04-16,8.53972404351246,8.722196782459642,8.503229356507374,8.590816883750888,326800.0
2007-04-17,8.576223031028464,8.685706450865467,8.576223031028464,8.627315200808583,352900.0
2007-04-18,8.634613537741146,8.67110823990456,8.554325749844466,8.59811883557773,560700.0
2007-04-19,8.598119031634818,8.598119031634818,8.284266256461377,8.298863720012472,244600.0
2007-04-20,8.408347947966849,8.51783136242408,8.218576046567646,8.422945411724479,580600.0
2007-04-23,8.459438065047177,8.459438065047177,8.17478028193668,8.306160904307434,234800.0
2007-04-24,8.211274435091577,8.31345943420537,8.13828505057053,8.2477691273521,171100.0
2007-04-25,8.32076059113378,8.393749999999999,8.284266582779262,8.393749999999999,142800.0
2007-04-26,8.247770880896185,8.29886304327652,8.101792776896305,8.10909116003742,182900.0
2007-04-27,8.203977058559998,8.393748940802194,8.09449365515485,8.284265537397046,233200.0
2007-04-30,8.145583985950012,8.320757670446532,8.109089294326985,8.130986526947808,107300.0
2007-05-01,8.145585343789175,8.145585343789175,7.912020392192727,8.065297565697511,227300.0
2007-05-02,7.992305320379319,8.225870884769162,7.926615027147119,8.21857180861487,655200.0
2007-05-03,8.160186488292197,8.276969006837987,8.138289244005826,8.189382117928645,106600.0
2007-05-04,8.211275179772231,8.320758570404491,8.174780484202001,8.276965492582955,271100.0
2007-05-07,8.196675946459456,8.262366250641598,7.97041011658577,7.992306652620374,235900.0
2007-05-08,7.926618251860739,8.101792670437282,7.868227011028057,7.99960765094084,174400.0
2007-05-09,7.941214503180187,8.211274101201411,7.941214503180187,7.992306652620374,165900.0
2007-05-10,7.955815608673892,7.992310316179096,7.678457502223099,7.809837474731726,183100.0
2007-05-11,7.707654239314294,7.809838599754344,7.678458608320173,7.714952625003763,107700.0
2007-05-14,7.7368468182365,7.802536440000625,7.700352119870781,7.758743358824542,140000.0
2007-05-15,7.839030669668011,7.839030669668011,7.736846355647802,7.766041973379067,148600.0
2007-05-16,7.736847061253249,7.817134843316914,7.663857662229191,7.773341064686781,447200.0
2007-05-17,7.773342092337335,7.933918373771653,7.773342092337335,7.846331501010731,94600.0
2007-05-18,7.882823677133691,7.933915829171415,7.8536280622437955,7.933915829171415,94900.0
2007-05-22,7.955814610320527,8.079896182620375,7.904722443871847,8.028804016171694,306500.0
2007-05-23,8.02880092257323,8.408344573030638,8.02880092257323,8.211273670813531,268900.0
2007-05-24,8.145586508670712,8.240472457845806,7.919320603473506,8.028804016171694,190400.0
2007-05-25,8.087195262421204,8.087195262421204,7.963113690121356,8.028804016171694,678900.0
2007-05-28,8.094493184647067,8.094493184647067,7.999607249041395,8.065297565697511,12300.0
2007-05-29,8.10909091867677,8.12368907668151,7.846330339297842,7.875525959228834,159900.0
2007-05-30,7.824433579895351,7.919319516041292,7.751444184066639,7.897422279645599,155300.0
2007-05-31,7.955813935024591,8.284265537397046,7.897422693731378,8.284265537397046,273100.0
2007-06-01,8.218574601631408,8.393748312396507,8.189378983170558,8.371851772570482,112700.0
2007-06-04,8.298862031493723,8.320758570404491,8.240470797012728,8.276965492582955,132900.0
2007-06-05,8.211276137741276,8.306162078862373,8.138286738085508,8.284265537397046,155000.0
2007-06-06,8.225871824790337,8.225871824790337,8.101790300300669,8.211273670813531,132500.0
2007-06-07,8.13828746846798,8.196678715001598,7.678456576035355,7.817135612533064,214800.0
2007-06-08,7.707653792870666,7.809838147391982,7.561674950276714,7.736849422173716,451800.0
2007-06-11,7.773342128002353,7.824434992739586,7.6273640060643855,7.6273640060643855,125200.0
2007-06-12,7.649257633984566,7.649257633984566,7.350002424085926,7.408393650598912,106700.0
2007-06-13,7.408393737491601,7.517877810546331,7.33540505153345,7.474084042108772,220500.0
2007-06-14,7.495982295904058,7.620063148550237,7.474085060662,7.532476295817294,87600.0
2007-06-15,7.510580815273751,7.576271138102148,7.320808926231386,7.393798328502612,127900.0
2007-06-18,7.313511603052387,7.5470766104528435,7.313511603052387,7.525180065028708,190000.0
2007-06-19,7.576268116136479,7.576268116136479,7.4813822094626845,7.495980362525538,169700.0
2007-06-20,7.422992568961924,7.554373190172066,7.408394412792619,7.444889107137481,352800.0
2007-06-21,7.481383828006097,7.481383828006097,7.306210129823794,7.459487289752909,153700.0
2007-06-22,7.444892012550801,7.5105823487919166,7.31351203614724,7.503283267858755,201300.0
2007-06-25,7.408393866743782,7.437589480852077,7.298910487857261,7.386497330182147,243000.0
2007-06-26,7.371902421821063,7.437592054234362,7.196727980483167,7.306212093329175,251300.0
2007-06-27,7.298913287117263,7.408396707992576,7.182130785895964,7.342707073114556,241900.0
2007-06-28,7.335408866353155,7.627365154175902,7.335408866353155,7.5543764302595635,304700.0
2007-06-29,7.55437443011432,7.846330640636845,7.517879729779378,7.700352535375583,132600.0
2007-07-03,7.773340116682931,7.773340116682931,7.52517772163867,7.568970798849487,139300.0
2007-07-04,7.576270784118807,7.641961103877979,7.444890144600462,7.517879543461429,177400.0
2007-07-05,7.4813858385884835,7.50328238272625,7.277016469119291,7.306212093329175,184300.0
2007-07-06,7.335407981806842,7.335407981806842,7.211326400424982,7.335407981806842,99400.0
2007-07-09,7.379201082687252,7.408396707992576,7.284315126425294,7.342707073114556,248400.0
2007-07-10,7.342707745535622,7.37920175845032,7.284315793499016,7.298913955527837,65400.0
2007-07-11,7.357304900573966,7.357304900573966,7.196728605436106,7.211326766848024,64300.0
2007-07-12,7.211325193293364,7.2624173549291635,7.028852391932941,7.07994455356874,124000.0
2007-07-13,7.028852332418047,7.138335733875882,6.98505855418782,7.021553253366594,336100.0
2007-07-16,7.109141800554688,7.109141800554688,6.715000487277576,6.722299568060901,92500.0
2007-07-17,6.72229637238271,6.897470051435692,6.620111378229307,6.642008610169674,836800.0
2007-07-18,6.671204720594153,6.853677490561493,6.627410949527507,6.853677490561493,187700.0
2007-07-19,6.860977119050395,6.970461218572207,5.926716561954855,6.225971847706501,591300.0
2007-07-20,6.131086768341365,6.554423675408437,6.109190223790613,6.393848087264789,257000.0
2007-07-23,6.532526839465227,6.532526839465227,5.123836789468395,5.459586807277263,1020500.0
2007-07-24,5.401194803565934,5.452286963439346,5.036249213433631,5.299010135779875,501100.0
2007-07-25,5.291712100467709,5.291712100467709,5.0435489388663015,5.138434894542052,221900.0
2007-07-26,5.065444614299308,5.131134929062078,4.744292467071313,4.8902705576116645,248400.0
2007-07-27,5.028950491400583,5.028950491400583,4.693200496812634,4.963260517182426,229400.0
2007-07-30,5.021651769711146,5.182227687934333,4.999754879570171,5.094640823448958,166100.0
2007-07-31,5.182228440145676,5.218723146331496,5.094641562946881,5.123837188679813,198000.0
2007-08-01,5.087341686263241,5.138434197318929,4.853776716955545,5.036249523246812,243200.0
2007-08-02,5.094640540384184,5.313608037470766,5.021651490701737,5.277113338609922,365000.0
2007-08-03,5.306309324389921,5.328206214824219,5.101939623147111,5.160331214958818,138700.0
2007-08-07,5.284412460017657,5.284412460017657,4.9997549712034814,5.072744026279005,255100.0
2007-08-08,5.07274262441448,5.328204768640141,5.07274262441448,5.284410999658072,204900.0
2007-08-09,5.277113202169554,5.313607900086824,5.065444789543548,5.153031646897916,291800.0
2007-08-10,5.167627739739273,5.247915839661527,5.080040911481788,5.204122425532785,280000.0
2007-08-13,5.18952584143328,5.19682457148522,4.634808435917846,4.729694362867465,249400.0
2007-08-14,4.736993799717826,4.846477551146401,4.379347272828968,4.488831024257543,139800.0
2007-08-15,4.48883053325471,4.48883053325471,3.890319679474344,3.956009992753918,218100.0
2007-08-16,3.9268143962364888,3.9268143962364888,2.3064560530103235,3.452385088104557,373000.0
2007-08-17,3.656754669101712,3.9414121077379054,3.5472709317680367,3.7881349450786006,185100.0
2007-08-20,3.86842418768576,3.9414132510679,3.75164133823503,3.824630401617169,100300.0
2007-08-21,3.824630301926737,4.072793458996851,3.7516412404470847,3.977907505053655,89800.0
2007-08-22,4.138483748257795,4.335554386363438,4.087391231697334,4.328255306266532,196600.0
2007-08-23,4.342853137151884,4.62021191732328,4.277163156192877,4.474233795148491,248800.0
2007-08-24,4.547223579411472,4.780788960075906,4.525326683583196,4.634810466645878,133000.0
2007-08-27,4.766189341570211,5.18222707248618,4.642107790932389,4.977857746291478,270600.0
2007-08-28,4.890270544168814,5.10193894889008,4.671303408960204,4.977857746291478,256700.0
2007-08-29,4.707798659229326,5.167630253304551,4.707798659229326,5.109239006064385,146000.0
2007-08-30,5.014351591372352,5.707748320014882,4.941362553630818,5.547172088944324,872900.0
2007-08-31,5.65665670730296,6.496031295116523,5.583667658106898,6.474134754377325,500600.0
2007-09-04,6.496029148933677,6.496029148933677,6.09458968500406,6.138382752013936,773100.0
2007-09-05,5.94861429400999,6.094593122589258,5.6712558422588,5.715049282008988,326600.0
2007-09-06,5.751544810859284,6.204077434302487,5.751544810859284,6.204077434302487,478900.0
2007-09-07,6.47413691052839,6.56902288010378,6.386550022323119,6.496033458560031,675600.0
2007-09-10,6.49603219784724,7.021554121167291,6.481434734018709,6.678505020214619,382500.0
2007-09-11,6.787987690690407,6.912069239253102,6.620112367779175,6.685802681262769,407800.0
2007-09-12,6.627413384807022,6.627413384807022,6.350054589010243,6.466837093329176,194700.0
2007-09-13,6.474135186060432,6.554422971509918,6.386548321185032,6.423043022236081,254800.0
2007-09-14,6.423041989332219,6.554421917478554,6.350052598967711,6.357351677219845,590000.0
2007-09-17,6.481434207489481,6.481434207489481,6.328157021309447,6.364651722033934,309800.0
2007-09-18,6.357354392921361,6.56902288010378,6.123789357707304,6.496033458560031,419200.0
2007-09-19,6.459537899937665,6.517929144784771,6.262466926519773,6.37195033658846,286900.0
2007-09-20,6.4449390735767205,6.459537231316727,6.3208575171005545,6.415743454175179,210600.0
2007-09-21,6.386550300017267,6.452240643047186,6.094593993305116,6.204077434302487,243300.0
2007-09-24,6.167582721943783,6.298963408003622,6.167582721943783,6.204077434302487,190100.0
2007-09-25,6.0,6.14,6.0,6.09,99587.0
2007-09-26,6.175,6.295,6.145,6.21,276606.0
2007-09-27,6.375,6.445,6.295,6.43,128806.0
2007-09-28,6.62,6.855,6.505,6.57,304846.0
2007-10-01,6.57,6.715,6.57,6.715,416901.0
2007-10-02,6.495,6.715,6.44,6.68,343663.0
2007-10-03,6.685,6.79,6.645,6.66,284577.0
2007-10-04,6.54,6.73,6.535,6.73,116354.0
2007-10-05,6.71,6.825,6.65,6.82,172529.0
2007-10-09,6.74,7.17,6.74,7.155,918549.0
2007-10-10,7.475,7.63,7.47,7.59,517384.0
2007-10-11,7.86,7.995,7.74,7.825,535496.0
2007-10-12,7.85,8.525,7.85,8.175,266855.0
2007-10-15,9.04,9.125,8.685,8.755,437787.0
2007-10-16,8.935,9.05,8.445,8.485,407753.0
2007-10-17,8.505,8.525,7.92,8.215,216747.0
2007-10-18,8.39,8.98,8.265,8.835,211026.0
2007-10-19,8.89,8.89,8.57,8.775,490401.0
2007-10-22,8.11,8.76,8.11,8.535,413324.0
2007-10-23,8.38,8.52,8.175,8.43,273132.0
2007-10-24,8.395,8.47,8.285,8.43,121315.0
2007-10-25,8.57,8.615,8.445,8.6,157226.0
2007-10-26,8.725,8.85,8.665,8.745,87120.0
2007-10-29,8.825,8.98,8.675,8.98,314312.0
2007-10-30,8.98,8.98,8.7,8.805,181513.0
2007-10-31,8.92,8.92,8.63,8.795,429990.0
2007-11-01,8.675,8.745,8.485,8.54,151569.0
2007-11-02,8.49,8.615,8.405,8.58,252812.0
2007-11-05,8.535,8.535,8.175,8.345,225595.0
2007-11-06,8.47,8.47,8.215,8.425,368128.0
2007-11-07,8.32,8.46,8.11,8.32,3110165.0
2007-11-08,8.395,8.395,7.855,8.075,133510.0
2007-11-09,8.075,8.075,7.86,8.06,87085.0
2007-11-12,7.855,7.89,7.59,7.59,119149.0
2007-11-13,7.635,7.795,7.535,7.795,54995.0
2007-11-14,7.85,7.87,7.695,7.795,91217.0
2007-11-15,7.535,7.915,7.535,7.805,110956.0
2007-11-16,8.03,8.155,7.905,7.935,91390.0
2007-11-19,7.935,8.095,7.57,7.885,60449.0
2007-11-20,7.89,8.16,7.74,7.89,196939.0
2007-11-21,7.745,7.81,7.52,7.695,110353.0
2007-11-22,7.675,7.71,7.415,7.59,65140.0
2007-11-23,7.81,7.84,7.555,7.84,67291.0
2007-11-26,7.7,7.87,7.3,7.41,221391.0
2007-11-27,7.345,7.43,7.315,7.345,143245.0
2007-11-28,7.285,7.505,7.285,7.495,76921.0
2007-11-29,7.455,7.505,7.3,7.35,112528.0
2007-11-30,7.35,7.51,7.28,7.395,149248.0
2007-12-03,7.335,7.585,7.335,7.585,63595.0
2007-12-04,7.365,7.485,7.28,7.4,117569.0
2007-12-05,7.3,7.555,7.3,7.52,62952.0
2007-12-06,7.525,8.39,7.52,8.39,505854.0
2007-12-07,8.39,8.395,8.155,8.285,224598.0
2007-12-10,8.3,8.425,8.075,8.25,136736.0
2007-12-11,8.12,8.58,8.11,8.145,444910.0
2007-12-12,8.43,8.43,8.185,8.32,93823.0
2007-12-13,8.175,8.38,8.145,8.32,103674.0
2007-12-14,8.295,8.58,8.25,8.36,79667.0
2007-12-17,8.255,8.505,7.945,8.015,114760.0
2007-12-18,8.145,8.335,7.76,7.875,263124.0
2007-12-19,7.825,8.265,7.825,7.935,54656.0
2007-12-20,8.08,8.32,7.81,8.25,73919.0
2007-12-21,8.255,8.645,8.255,8.645,297511.0
2007-12-24,8.615,8.945,8.615,8.835,279689.0
2007-12-27,9.205,9.215,8.935,9.015,59221.0
2007-12-28,9.03,9.14,9.015,9.14,53610.0
2007-12-31,9.0,9.175,9.0,9.175,29632.0
2008-01-02,9.2,9.675,9.135,9.675,194995.0
2008-01-03,9.505,10.33,9.49,9.97,236041.0
2008-01-04,9.87,9.935,9.125,9.295,219640.0
2008-01-07,9.485,9.485,9.145,9.255,74644.0
2008-01-08,9.745,9.745,9.49,9.71,288362.0
2008-01-09,9.855,10.03,9.605,10.0,192994.0
2008-01-10,9.835,10.11,9.68,10.0,137386.0
2008-01-11,10.075,10.075,9.805,10.075,186156.0
2008-01-14,10.155,10.365,10.075,10.35,213006.0
2008-01-15,10.35,10.6,10.185,10.185,238641.0
2008-01-16,10.145,10.445,10.11,10.11,473687.0
2008-01-17,10.22,10.33,10.04,10.075,221334.0
2008-01-18,10.31,10.585,9.945,9.945,109573.0
2008-01-21,9.71,9.715,9.28,9.31,141730.0
2008-01-22,8.855,10.205,8.855,9.95,338407.0
2008-01-23,9.82,10.475,9.71,10.19,321559.0
2008-01-24,10.585,11.205,10.33,10.875,286202.0
2008-01-25,11.235,11.24,10.645,10.68,534217.0
2008-01-28,10.945,11.09,10.62,11.09,150961.0
2008-01-29,11.075,11.08,10.865,10.915,90920.0
2008-01-30,10.73,11.155,10.695,10.985,129630.0
2008-01-31,11.055,11.205,10.915,11.095,252292.0
2008-02-01,11.06,11.22,11.015,11.135,155487.0
2008-02-04,10.805,11.74,10.66,11.185,293856.0
2008-02-05,11.06,11.06,10.44,10.55,455958.0
2008-02-06,10.77,10.77,10.11,10.295,374981.0
2008-02-07,10.295,10.405,10.125,10.28,141016.0
2008-02-08,10.27,10.41,10.145,10.185,544757.0
2008-02-11,10.22,10.3,10.09,10.11,195405.0
2008-02-12,10.075,10.27,10.03,10.03,177578.0
2008-02-13,10.03,10.185,9.87,10.16,202010.0
2008-02-14,10.22,10.22,9.745,9.89,186067.0
2008-02-15,9.865,10.185,9.865,10.185,72349.0
2008-02-19,10.185,10.25,9.945,10.04,184963.0
2008-02-20,9.825,10.28,9.775,10.25,172501.0
2008-02-21,10.185,10.43,10.185,10.295,197098.0
2008-02-22,10.22,10.35,10.11,10.22,94245.0
2008-02-25,10.28,10.32,10.12,10.215,93970.0
2008-02-26,10.19,10.255,10.14,10.14,174509.0
2008-02-27,10.22,10.22,10.045,10.22,122528.0
2008-02-28,10.17,10.95,10.155,10.875,194967.0
2008-02-29,10.87,10.875,10.255,10.745,136163.0
2008-03-03,10.745,11.295,10.585,11.065,343832.0
2008-03-04,11.06,11.06,10.63,10.695,190182.0
2008-03-05,11.015,11.015,10.725,10.875,303334.0
2008-03-06,10.645,11.065,10.645,11.06,193231.0
2008-03-07,11.055,11.055,10.685,10.79,219607.0
2008-03-10,10.935,10.935,10.5,10.52,238313.0
2008-03-11,10.555,10.73,10.43,10.58,257493.0
2008-03-12,10.76,10.76,10.5,10.585,157819.0
2008-03-13,10.635,10.77,10.62,10.71,2563173.0
2008-03-14,10.695,10.7,10.3,10.43,309872.0
2008-03-17,10.43,10.585,9.885,9.93,2474582.0
2008-03-18,9.95,10.185,9.585,9.78,167605.0
2008-03-19,9.77,9.9,9.315,9.35,260621.0
2008-03-20,9.31,9.425,8.855,9.01,247238.0
2008-03-24,8.875,8.885,8.12,8.345,248891.0
2008-03-25,8.405,9.3,8.405,9.16,254903.0
2008-03-26,9.265,9.49,9.185,9.33,164271.0
2008-03-27,9.27,9.68,9.27,9.555,270665.0
2008-03-28,9.44,9.635,9.25,9.44,69095.0
2008-03-31,9.44,9.85,9.44,9.825,184026.0
2008-04-01,9.315,9.36,8.9,9.155,188001.0
2008-04-02,9.295,9.835,9.145,9.81,175283.0
2008-04-03,9.68,9.76,8.945,8.98,290108.0
2008-04-04,8.875,9.215,8.87,9.185,181740.0
2008-04-07,9.365,9.365,8.935,8.98,132648.0
2008-04-08,8.775,8.98,8.62,8.715,165590.0
2008-04-09,8.65,9.06,8.65,9.06,103666.0
2008-04-10,9.11,9.11,8.915,8.92,154639.0
2008-04-11,8.915,8.98,8.885,8.885,120249.0
2008-04-14,8.885,9.06,8.885,8.915,59892.0
2008-04-15,9.065,9.24,8.945,9.235,81401.0
2008-04-16,9.31,9.455,9.205,9.315,218218.0
2008-04-17,9.16,9.31,9.015,9.03,61437.0
2008-04-18,9.03,9.03,8.295,8.395,212406.0
2008-04-21,8.59,8.59,7.835,8.015,116330.0
2008-04-22,8.09,8.095,7.505,7.505,154185.0
2008-04-23,7.24,7.445,6.66,6.81,160643.0
2008-04-24,7.445,7.445,6.44,6.44,113918.0
2008-04-25,6.57,6.7,6.22,6.32,230740.0
2008-04-28,6.32,6.78,6.205,6.51,141965.0
2008-04-29,6.505,6.55,6.295,6.44,111158.0
2008-04-30,5.795,6.665,5.795,6.305,215645.0
2008-05-01,6.485,6.485,5.875,6.19,230159.0
2008-05-02,6.28,6.635,6.22,6.615,175243.0
2008-05-05,6.615,7.14,6.615,7.09,144862.0
2008-05-06,7.125,7.285,6.965,7.03,218071.0
2008-05-07,7.12,7.185,6.885,6.955,76040.0
2008-05-08,7.01,7.71,6.97,7.71,122271.0
2008-05-09,7.715,7.715,7.335,7.485,167920.0
2008-05-12,7.475,7.55,7.24,7.3,188978.0
2008-05-13,7.225,7.495,6.935,7.315,332275.0
2008-05-14,7.3,7.425,7.185,7.19,428109.0
2008-05-15,7.285,7.36,7.19,7.335,71536.0
2008-05-16,7.51,7.52,7.305,7.43,87830.0
2008-05-20,7.52,7.57,7.3,7.415,564320.0
2008-05-21,7.25,7.345,7.03,7.03,225996.0
2008-05-22,7.03,7.13,6.885,6.935,305200.0
2008-05-23,6.935,7.08,6.915,6.935,155906.0
2008-05-26,6.95,6.965,6.835,6.935,135028.0
2008-05-27,6.935,6.935,6.74,6.79,34201.0
2008-05-28,6.66,6.795,6.51,6.665,193796.0
2008-05-29,6.36,6.57,6.295,6.295,87540.0
2008-05-30,6.41,6.46,6.335,6.46,54107.0
2008-06-02,6.22,6.825,5.93,6.06,95832.0
2008-06-03,5.885,5.985,5.795,5.84,188840.0
2008-06-04,5.84,5.94,5.805,5.82,221503.0
2008-06-05,5.79,5.905,5.49,5.905,124339.0
2008-06-06,6.035,6.12,5.97,6.12,62533.0
2008-06-09,5.955,6.025,5.32,5.475,101761.0
2008-06-10,5.455,5.455,5.035,5.035,83006.0
2008-06-11,4.95,5.115,4.84,4.955,125611.0
2008-06-12,4.78,4.95,4.695,4.71,93756.0
2008-06-13,4.76,4.795,4.48,4.67,90360.0
2008-06-16,4.75,4.92,4.615,4.74,225934.0
2008-06-17,4.565,4.565,2.805,3.48,1529598.0
2008-06-18,3.57,4.14,3.505,4.105,419073.0
2008-06-19,4.185,4.27,4.03,4.235,635219.0
2008-06-20,4.205,4.205,3.97,3.98,166943.0
2008-06-23,3.93,4.02,3.745,3.835,307676.0
2008-06-24,3.82,3.905,3.7,3.775,206987.0
2008-06-25,3.835,3.835,3.73,3.73,609869.0
2008-06-26,3.835,3.835,3.665,3.835,166324.0
2008-06-27,3.825,3.825,3.67,3.775,91120.0
2008-06-30,3.825,3.825,3.305,3.48,353653.0
2008-07-02,3.43,3.56,3.265,3.265,234596.0
2008-07-03,3.25,3.36,2.935,3.235,353238.0
2008-07-04,3.25,3.315,3.0,3.255,78472.0
2008-07-07,3.255,3.475,3.145,3.27,530214.0
2008-07-08,3.375,3.7,3.305,3.505,411163.0
2008-07-09,3.63,3.635,3.455,3.505,272413.0
2008-07-10,3.505,3.765,3.505,3.575,496447.0
2008-07-11,3.575,3.7,3.51,3.615,121856.0
2008-07-14,3.665,3.7,3.52,3.67,1354175.0
2008-07-15,3.65,4.19,3.65,4.0,468024.0
2008-07-16,4.09,4.205,3.745,3.775,725695.0
2008-07-17,3.795,3.835,3.495,3.555,548432.0
2008-07-18,3.555,3.56,3.43,3.43,97176.0
2008-07-21,3.44,3.745,3.43,3.74,419076.0
2008-07-22,3.67,3.78,3.6,3.665,107303.0
2008-07-23,3.635,3.795,3.635,3.645,188806.0
2008-07-24,3.665,3.805,3.635,3.685,166164.0
2008-07-25,3.745,3.745,3.6,3.725,276151.0
2008-07-28,3.725,3.73,3.54,3.73,114359.0
2008-07-29,3.725,3.725,3.575,3.575,293553.0
2008-07-30,3.635,4.115,3.575,4.06,122612.0
2008-07-31,4.065,4.345,3.79,3.795,186112.0
2008-08-01,3.835,3.94,3.7,3.7,106452.0
2008-08-05,3.65,3.73,3.52,3.52,366522.0
2008-08-06,3.6,3.635,3.505,3.585,136532.0
2008-08-07,3.585,3.585,3.41,3.415,136470.0
2008-08-08,3.425,3.425,3.155,3.175,143443.0
2008-08-11,3.28,3.28,2.885,2.885,142155.0
2008-08-12,2.885,2.955,2.845,2.92,296280.0
2008-08-13,2.92,3.125,2.86,3.065,273565.0
2008-08-14,3.075,3.115,2.935,3.01,107169.0
2008-08-15,2.955,2.985,2.83,2.83,114025.0
2008-08-18,2.86,3.06,2.86,2.905,82892.0
2008-08-19,2.855,2.855,2.75,2.765,218980.0
2008-08-20,2.855,2.86,2.665,2.73,147364.0
2008-08-21,2.82,2.845,2.74,2.81,137876.0
2008-08-22,2.79,2.89,2.745,2.795,181741.0
2008-08-25,2.825,2.98,2.825,2.845,76987.0
2008-08-26,3.05,3.105,2.92,3.01,180964.0
2008-08-27,3.115,3.14,2.925,3.065,119521.0
2008-08-28,3.065,3.065,2.98,2.985,363883.0
2008-08-29,3.13,3.13,3.015,3.11,63271.0
2008-09-02,3.11,3.155,2.985,3.03,245179.0
2008-09-03,3.03,3.14,3.0,3.01,103761.0
2008-09-04,3.125,3.125,2.965,3.01,132477.0
2008-09-05,3.0,3.09,2.92,2.965,90018.0
2008-09-08,3.09,3.09,2.81,2.84,76055.0
2008-09-09,2.83,2.83,2.345,2.375,157266.0
2008-09-10,2.52,2.7,2.21,2.7,207160.0
2008-09-11,2.75,2.985,2.645,2.875,254060.0
2008-09-12,3.095,3.36,2.92,3.32,213505.0
2008-09-15,3.105,3.395,3.105,3.17,146005.0
2008-09-16,3.08,3.3,2.875,2.935,210010.0
2008-09-17,2.92,2.995,2.575,2.935,555038.0
2008-09-18,2.885,2.915,2.495,2.495,241466.0
2008-09-19,2.605,2.645,2.225,2.3,1584909.0
2008-09-22,2.445,2.63,2.35,2.59,419719.0
2008-09-23,2.585,2.915,2.425,2.63,727037.0
2008-09-24,2.68,2.715,2.505,2.505,255102.0
2008-09-25,2.465,2.74,2.465,2.535,184948.0
2008-09-26,2.65,3.01,2.555,2.92,302148.0
2008-09-29,3.115,3.14,2.6,3.0,236800.0
2008-09-30,2.97,2.98,2.75,2.845,93451.0
2008-10-01,2.73,2.955,2.695,2.955,188351.0
2008-10-02,2.905,2.905,2.63,2.63,282098.0
2008-10-03,2.68,2.86,2.19,2.35,459914.0
2008-10-06,2.46,2.46,1.685,2.19,395953.0
2008-10-07,2.225,2.35,2.02,2.17,308935.0
2008-10-08,2.14,2.385,1.985,2.335,265130.0
2008-10-09,2.335,2.35,2.095,2.155,86521.0
2008-10-10,2.115,2.115,1.185,1.845,655334.0
2008-10-14,2.19,2.395,1.76,1.97,106597.0
2008-10-15,1.97,1.97,1.615,1.645,167013.0
2008-10-16,1.555,1.9,1.555,1.57,264211.0
2008-10-17,1.63,1.83,1.56,1.775,118362.0
2008-10-20,1.825,1.86,1.665,1.845,155102.0
2008-10-21,1.825,1.825,1.55,1.635,241843.0
2008-10-22,1.635,1.635,0.655,1.095,396950.0
2008-10-23,1.09,1.265,0.965,1.175,111361.0
2008-10-24,1.09,1.255,0.89,1.095,402621.0
2008-10-27,1.095,1.095,0.92,0.95,308679.0
2008-10-28,0.985,1.08,0.81,0.935,781499.0
2008-10-29,0.97,0.97,0.885,0.915,427419.0
2008-10-30,0.925,0.97,0.86,0.875,506746.0
2008-10-31,0.855,0.885,0.765,0.765,175166.0
2008-11-03,0.845,0.94,0.735,0.76,413346.0
2008-11-04,0.9,1.02,0.825,1.02,690324.0
2008-11-05,1.015,1.015,0.875,0.9,293230.0
2008-11-06,0.915,0.94,0.825,0.86,1141000.0
2008-11-07,0.86,0.95,0.78,0.92,949545.0
2008-11-10,0.95,0.965,0.87,0.935,315583.0
2008-11-11,0.9,0.925,0.825,0.83,393730.0
2008-11-12,0.845,0.845,0.715,0.725,270715.0
2008-11-13,0.78,0.795,0.68,0.695,926388.0
2008-11-14,0.73,0.845,0.7,0.83,1080497.0
2008-11-17,0.825,0.87,0.805,0.855,365841.0
2008-11-18,0.855,1.05,0.855,0.95,353787.0
2008-11-19,0.97,0.985,0.9,0.935,291585.0
2008-11-20,0.89,1.005,0.875,0.995,207949.0
2008-11-21,1.0,1.645,1.0,1.645,376891.0
2008-11-24,1.68,1.73,1.24,1.41,343639.0
2008-11-25,1.285,1.46,1.265,1.425,408663.0
2008-11-26,1.425,1.585,1.35,1.585,127926.0
2008-11-27,1.585,1.655,1.54,1.635,43709.0
2008-11-28,1.655,1.935,1.655,1.84,2524703.0
2008-12-01,1.745,1.825,1.51,1.68,327268.0
2008-12-02,1.695,1.79,1.62,1.745,228798.0
2008-12-03,1.695,1.695,1.575,1.585,190954.0
2008-12-04,1.575,1.645,1.4,1.425,101390.0
2008-12-05,1.38,1.605,1.13,1.425,151264.0
2008-12-08,1.46,1.55,1.345,1.415,223662.0
2008-12-09,1.385,1.55,1.33,1.505,164361.0
2008-12-10,1.605,2.11,1.54,2.11,392665.0
2008-12-11,2.335,2.55,2.19,2.205,299883.0
2008-12-12,2.09,2.62,2.09,2.62,292761.0
2008-12-15,2.62,3.47,2.615,3.47,505067.0
2008-12-16,3.47,3.47,3.16,3.43,460706.0
2008-12-17,3.475,3.475,3.475,3.475,0.0
2008-12-18,3.48,3.495,2.59,2.59,441606.0
2008-12-19,2.59,3.095,2.3,2.3,716926.0
2008-12-22,2.465,2.715,2.465,2.67,342537.0
2008-12-23,2.68,2.95,2.67,2.79,211958.0
2008-12-24,2.79,2.87,2.75,2.82,79600.0
2008-12-29,2.995,3.115,2.925,3.05,197472.0
2008-12-30,3.05,3.315,2.92,3.21,225258.0
2008-12-31,3.21,3.255,3.155,3.24,182275.0
2009-01-02,3.21,3.285,3.14,3.21,215210.0
2009-01-05,3.175,3.255,3.105,3.255,553160.0
2009-01-06,3.285,3.425,3.175,3.36,595120.0
2009-01-07,3.36,3.365,3.285,3.285,532020.0
2009-01-08,3.32,3.395,3.32,3.385,469910.0
2009-01-09,3.29,3.36,3.29,3.32,366150.0
2009-01-12,3.22,3.255,2.995,3.015,218021.0
2009-01-13,3.065,3.13,2.955,2.965,530321.0
2009-01-14,2.955,2.955,2.65,2.7,102000.0
2009-01-15,2.63,2.63,2.345,2.43,987095.0
2009-01-16,2.665,2.795,2.575,2.795,544674.0
2009-01-19,2.89,2.955,2.82,2.94,180793.0
2009-01-20,3.05,3.16,2.985,3.075,290175.0
2009-01-21,3.015,3.105,2.915,2.98,361785.0
2009-01-22,2.92,3.155,2.905,3.105,285596.0
2009-01-23,3.235,3.36,3.105,3.32,465703.0
2009-01-26,3.43,3.48,3.25,3.285,357944.0
2009-01-27,3.205,3.345,3.08,3.175,262662.0
2009-01-28,3.25,3.25,3.06,3.175,96152.0
2009-01-29,3.125,3.41,3.105,3.395,129865.0
2009-01-30,3.59,3.81,3.455,3.81,402756.0
2009-02-02,3.79,3.79,3.615,3.685,155102.0
2009-02-03,3.7,3.875,3.7,3.765,176554.0
2009-02-04,3.78,4.125,3.73,4.065,462286.0
2009-02-05,4.21,4.38,4.2,4.335,336146.0
2009-02-06,4.38,4.38,4.015,4.16,607779.0
2009-02-09,4.125,4.125,3.59,3.68,640219.0
2009-02-10,3.65,3.775,3.105,3.265,817942.0
2009-02-11,3.285,3.54,3.285,3.505,517089.0
2009-02-12,3.54,3.54,3.285,3.47,249580.0
2009-02-13,3.47,3.62,3.47,3.6,222336.0
2009-02-17,3.905,3.905,3.685,3.87,306947.0
2009-02-18,3.855,3.935,3.655,3.87,263363.0
2009-02-19,3.855,3.94,3.73,3.795,487195.0
2009-02-20,3.905,3.92,3.73,3.75,245399.0
2009-02-23,3.585,3.615,3.41,3.41,256630.0
2009-02-24,3.47,3.49,2.915,3.015,354397.0
2009-02-25,2.995,3.05,2.79,2.955,368746.0
2009-02-26,2.84,3.25,2.84,3.22,167981.0
2009-02-27,3.27,3.395,3.035,3.35,172638.0
2009-03-02,3.425,3.455,3.14,3.195,249180.0
2009-03-03,3.14,3.22,3.03,3.205,136435.0
2009-03-04,3.225,3.395,3.205,3.345,127303.0
2009-03-05,3.43,3.43,3.22,3.32,122740.0
2009-03-06,3.33,3.43,3.255,3.335,88386.0
2009-03-09,3.225,3.315,3.095,3.195,86465.0
2009-03-10,3.19,3.19,2.97,3.045,61408.0
2009-03-11,3.075,3.235,3.075,3.145,87786.0
2009-03-12,3.195,3.285,3.09,3.21,113412.0
2009-03-13,3.235,3.25,3.155,3.205,85996.0
2009-03-16,3.205,3.25,3.11,3.205,191084.0
2009-03-17,3.205,3.265,3.14,3.255,127808.0
2009-03-18,3.19,3.21,3.03,3.21,489166.0
2009-03-19,3.27,3.345,3.16,3.16,360245.0
2009-03-20,3.125,3.175,3.03,3.095,166381.0
2009-03-23,3.105,3.175,3.105,3.14,56073.0
2009-03-24,3.015,3.195,3.01,3.175,215977.0
2009-03-25,3.14,3.195,3.125,3.175,111627.0
2009-03-26,3.285,3.285,3.19,3.205,168599.0
2009-03-27,3.11,3.255,3.09,3.21,131032.0
2009-03-30,3.125,3.32,3.125,3.285,202482.0
2009-03-31,3.33,3.335,3.235,3.28,81390.0
2009-04-01,3.27,3.38,3.255,3.33,114033.0
2009-04-02,3.28,3.28,3.11,3.145,146819.0
2009-04-03,3.155,3.225,3.03,3.065,199402.0
2009-04-06,3.02,3.05,2.86,2.915,98922.0
2009-04-07,2.925,3.115,2.925,3.105,194560.0
2009-04-08,3.175,3.25,3.105,3.22,175945.0
2009-04-09,3.22,3.32,3.155,3.305,183261.0
2009-04-13,3.415,3.47,3.335,3.415,149999.0
2009-04-14,3.385,3.55,3.365,3.52,166770.0
2009-04-15,3.54,3.795,3.54,3.79,186690.0
2009-04-16,3.795,3.795,3.56,3.65,153467.0
2009-04-17,3.695,3.76,3.575,3.665,162294.0
2009-04-20,3.795,3.92,3.7,3.915,276237.0
2009-04-21,3.935,4.315,3.825,4.22,319434.0
2009-04-22,4.315,4.95,4.305,4.7,1305173.0
2009-04-23,4.845,4.9,4.455,4.55,343670.0
2009-04-24,4.565,5.445,4.51,5.3,1299113.0
2009-04-27,5.375,5.665,5.365,5.505,427020.0
2009-04-28,5.265,5.51,5.145,5.335,433406.0
2009-04-29,5.475,5.475,5.255,5.305,184213.0
2009-04-30,5.105,5.105,4.715,4.855,532638.0
2009-05-01,4.875,4.89,4.54,4.89,198610.0
2009-05-04,4.93,5.24,4.89,4.955,245171.0
2009-05-05,5.035,5.06,4.75,4.795,186560.0
2009-05-06,4.89,5.035,4.855,4.955,147002.0
2009-05-07,5.11,5.11,4.76,4.825,164532.0
2009-05-08,4.71,4.995,4.71,4.95,254620.0
2009-05-11,4.855,5.035,4.835,4.98,199221.0
2009-05-12,4.965,5.21,4.955,5.19,335783.0
2009-05-13,5.05,5.2,5.05,5.11,185127.0
2009-05-14,5.11,5.17,4.98,5.075,218114.0
2009-05-15,5.075,5.14,4.965,4.995,239245.0
2009-05-19,5.06,5.14,5.0,5.11,70797.0
2009-05-20,5.145,5.255,5.09,5.2,563493.0
2009-05-21,5.25,5.25,5.09,5.145,342033.0
2009-05-22,5.155,5.2,4.995,5.09,304679.0
2009-05-25,5.045,5.045,4.835,4.9,101892.0
2009-05-26,4.82,5.03,4.82,5.0,56564.0
2009-05-27,4.745,4.995,4.745,4.935,172056.0
2009-05-28,4.985,5.225,4.965,5.185,224512.0
2009-05-29,5.185,5.41,5.185,5.33,614291.0
2009-06-01,5.305,5.475,5.305,5.455,235095.0
2009-06-02,5.455,5.635,5.425,5.6,302578.0
2009-06-03,5.49,5.565,5.28,5.48,257126.0
2009-06-04,5.415,5.525,5.295,5.375,281870.0
2009-06-05,5.14,5.35,5.14,5.265,109530.0
2009-06-08,5.065,5.36,5.065,5.315,94567.0
2009-06-09,5.33,5.36,5.19,5.285,61037.0
2009-06-10,5.39,5.525,5.32,5.345,142203.0
2009-06-11,5.255,5.41,5.175,5.33,145521.0
2009-06-12,5.13,5.25,4.685,4.73,545287.0
2009-06-15,4.71,4.71,4.495,4.645,321668.0
2009-06-16,4.62,4.725,4.49,4.495,222402.0
2009-06-17,4.455,4.455,4.16,4.365,241224.0
2009-06-18,4.285,4.315,4.145,4.22,130651.0
2009-06-19,4.19,4.305,4.17,4.19,211334.0
2009-06-22,4.13,4.145,3.955,4.015,187073.0
2009-06-23,4.05,4.125,3.715,3.765,396500.0
2009-06-24,3.885,3.93,3.78,3.87,539984.0
2009-06-25,3.92,3.98,3.92,3.94,157975.0
2009-06-26,3.955,3.985,3.855,3.875,263654.0
2009-06-29,3.915,3.915,3.845,3.885,183993.0
2009-06-30,3.905,3.94,3.87,3.87,367950.0
2009-07-02,3.875,4.045,3.875,3.985,590310.0
2009-07-03,4.015,4.2,4.015,4.11,74744.0
2009-07-06,4.09,4.105,3.93,3.995,116167.0
2009-07-07,4.02,4.095,3.955,3.97,280925.0
2009-07-08,3.87,4.015,3.74,3.9,463310.0
2009-07-09,3.93,4.01,3.875,3.93,79515.0
2009-07-10,3.905,3.98,3.845,3.94,44485.0
2009-07-13,3.89,4.075,3.835,4.01,102916.0
2009-07-14,4.02,4.255,4.015,4.17,120119.0
2009-07-15,4.27,4.455,4.27,4.365,214625.0
2009-07-16,4.295,4.49,4.27,4.315,68763.0
2009-07-17,4.305,4.52,4.305,4.46,165859.0
2009-07-20,4.525,4.67,4.525,4.66,68729.0
2009-07-21,4.665,4.71,4.395,4.44,139856.0
2009-07-22,4.415,4.48,4.365,4.4,67443.0
2009-07-23,4.415,4.55,4.385,4.48,40588.0
2009-07-24,4.395,4.525,4.395,4.525,53370.0
2009-07-27,4.525,4.965,4.495,4.825,242175.0
2009-07-28,4.89,4.89,4.635,4.74,224017.0
2009-07-29,4.68,4.82,4.605,4.745,187175.0
2009-07-30,4.715,4.875,4.685,4.79,92490.0
2009-07-31,4.67,5.0,4.67,5.0,161592.0
2009-08-04,5.145,5.335,5.075,5.28,245876.0
2009-08-05,5.235,5.365,5.22,5.365,94292.0
2009-08-06,5.365,5.365,5.185,5.22,124248.0
2009-08-07,5.22,5.28,5.14,5.225,128265.0
2009-08-10,5.11,5.11,4.74,4.75,439162.0
2009-08-11,4.805,4.9,4.75,4.835,134381.0
2009-08-12,4.89,4.92,4.825,4.89,270854.0
2009-08-13,4.93,5.105,4.89,4.89,177169.0
2009-08-14,5.0,5.015,4.89,4.955,96918.0
2009-08-17,4.89,4.92,4.89,4.89,187520.0
2009-08-18,4.965,4.985,4.89,4.905,101895.0
2009-08-19,4.89,4.94,4.845,4.855,109030.0
2009-08-20,4.805,4.875,4.75,4.75,58558.0
2009-08-21,4.84,4.855,4.73,4.74,61346.0
2009-08-24,4.725,4.78,4.505,4.54,165387.0
2009-08-25,4.57,4.62,4.51,4.575,69545.0
2009-08-26,4.59,4.645,4.575,4.6,60451.0
2009-08-27,4.62,4.66,4.51,4.605,56202.0
2009-08-28,4.645,4.76,4.645,4.745,200608.0
2009-08-31,4.745,4.745,4.68,4.71,61891.0
2009-09-01,4.745,4.76,4.71,4.75,85730.0
2009-09-02,4.78,5.075,4.75,4.915,266838.0
2009-09-03,5.015,5.27,4.995,5.24,212018.0
2009-09-04,5.185,5.395,5.175,5.35,184886.0
2009-09-08,5.475,5.535,5.365,5.46,325761.0
2009-09-09,5.4,5.555,5.4,5.425,358951.0
2009-09-10,5.455,5.57,5.35,5.38,147424.0
2009-09-11,5.445,5.57,5.395,5.475,204447.0
2009-09-14,5.48,5.505,5.395,5.425,64631.0
2009-09-15,5.46,5.66,5.455,5.66,196541.0
2009-09-16,5.78,5.845,5.62,5.635,212943.0
2009-09-17,5.555,5.67,5.24,5.39,102744.0
2009-09-18,5.47,5.47,5.205,5.28,260014.0
2009-09-21,5.075,5.305,5.075,5.255,70731.0
2009-09-22,5.475,5.585,5.375,5.585,362197.0
2009-09-23,5.62,5.73,5.62,5.665,386032.0
2009-09-24,5.665,5.7,5.11,5.305,1435400.0
2009-09-25,5.3,5.345,5.22,5.28,94501.0
2009-09-28,5.47,5.665,5.36,5.375,276565.0
2009-09-29,5.43,5.525,5.315,5.335,262866.0
2009-09-30,5.475,5.475,5.3,5.32,122904.0
2009-10-01,5.375,5.38,5.2,5.24,151950.0
2009-10-02,5.19,5.33,5.145,5.28,97506.0
2009-10-05,5.33,5.425,5.225,5.36,56747.0
2009-10-06,5.47,5.775,5.47,5.635,317340.0
2009-10-07,5.635,5.805,5.635,5.79,95591.0
2009-10-08,5.82,5.86,5.795,5.84,283233.0
2009-10-09,5.715,5.82,5.645,5.82,53929.0
2009-10-13,5.82,5.9,5.755,5.78,120564.0
2009-10-14,5.835,5.875,5.76,5.82,138233.0
2009-10-15,5.71,5.82,5.68,5.765,129181.0
2009-10-16,5.825,5.835,5.765,5.805,174005.0
2009-10-19,5.81,6.025,5.805,6.025,158451.0
2009-10-20,6.03,6.075,5.885,6.025,116494.0
2009-10-21,5.915,6.125,5.915,6.05,75951.0
2009-10-22,6.095,6.19,6.06,6.12,82075.0
2009-10-23,6.17,6.25,6.13,6.25,127187.0
2009-10-26,6.24,6.255,6.09,6.105,206075.0
2009-10-27,6.12,6.38,5.97,6.315,320727.0
2009-10-28,6.185,6.27,6.045,6.065,127132.0
2009-10-29,6.16,6.28,6.12,6.205,316589.0
2009-10-30,6.295,6.295,5.985,6.06,48049.0
2009-11-02,6.06,6.175,6.025,6.075,128456.0
2009-11-03,6.06,6.7,5.7,6.685,201009.0
2009-11-04,6.715,7.27,6.715,7.215,238026.0
2009-11-05,7.145,7.295,7.105,7.235,505991.0
2009-11-06,7.3,7.715,7.24,7.52,380239.0
2009-11-09,7.695,7.775,7.24,7.35,601681.0
2009-11-10,7.485,7.505,7.36,7.425,112949.0
2009-11-11,7.555,7.58,7.335,7.39,164920.0
2009-11-12,7.27,7.3,7.175,7.175,184112.0
2009-11-13,7.05,7.4,7.05,7.345,70046.0
2009-11-16,7.58,7.7,7.47,7.7,361259.0
2009-11-17,7.665,7.695,7.59,7.645,165650.0
2009-11-18,7.68,7.745,7.605,7.725,429616.0
2009-11-19,7.59,7.79,7.59,7.675,262087.0
2009-11-20,7.66,7.85,7.605,7.755,77501.0
2009-11-23,7.935,8.265,7.93,8.22,145226.0
2009-11-24,8.25,8.265,7.915,7.985,150414.0
2009-11-25,8.265,8.805,8.175,8.74,561993.0
2009-11-26,8.58,9.875,8.555,9.695,336433.0
2009-11-27,9.49,9.835,9.16,9.52,741118.0
2009-11-30,9.49,9.675,9.35,9.49,219117.0
2009-12-01,9.525,10.28,9.525,10.16,696440.0
2009-12-02,10.395,11.025,10.255,10.58,773685.0
2009-12-03,10.58,10.81,10.19,10.36,623521.0
2009-12-04,10.065,10.075,9.125,9.62,502294.0
2009-12-07,9.6,9.62,8.885,9.2,655613.0
2009-12-08,9.0,9.145,8.03,8.17,508314.0
2009-12-09,7.565,8.06,7.485,7.875,8046222.0
2009-12-10,7.92,8.015,7.795,7.82,825288.0
2009-12-11,7.85,7.85,7.555,7.65,1681398.0
2009-12-14,7.7,7.805,7.615,7.805,1349942.0
2009-12-15,7.775,7.95,7.7,7.92,1468924.0
2009-12-16,7.995,8.01,7.86,7.935,701778.0
2009-12-17,7.78,7.87,7.76,7.87,612916.0
2009-12-18,7.825,7.945,7.685,7.81,1240063.0
2009-12-21,7.81,7.85,7.52,7.7,518311.0
2009-12-22,7.675,7.74,7.58,7.6,367830.0
2009-12-23,7.62,7.76,7.555,7.665,767033.0
2009-12-24,7.715,7.725,7.615,7.675,197006.0
2009-12-29,7.685,7.685,7.49,7.555,396000.0
2009-12-30,7.485,7.555,7.445,7.555,480985.0
2009-12-31,7.665,7.935,7.65,7.885,3109611.0
2010-01-04,8.025,8.13,7.955,8.04,999382.0
2010-01-05,8.065,8.08,7.85,7.955,770423.0
2010-01-06,8.03,8.24,8.01,8.09,908995.0
2010-01-07,8.13,8.905,8.065,8.855,2162441.0
2010-01-08,8.9,9.235,8.805,9.08,1541647.0
2010-01-11,9.415,10.0,9.28,9.475,1202518.0
2010-01-12,9.485,9.79,9.125,9.25,1585707.0
2010-01-13,9.31,9.71,9.22,9.665,1096453.0
2010-01-14,9.62,9.9,9.605,9.715,655588.0
2010-01-15,9.645,9.71,9.35,9.415,636222.0
2010-01-18,9.33,9.58,9.235,9.235,318325.0
2010-01-19,9.335,9.505,9.31,9.455,307807.0
2010-01-20,9.265,9.365,8.835,8.905,712619.0
2010-01-21,8.825,9.01,8.41,8.43,405633.0
2010-01-22,8.335,8.455,8.095,8.17,743563.0
2010-01-25,8.28,8.41,8.14,8.17,311219.0
2010-01-26,8.01,8.31,7.985,8.235,425152.0
2010-01-27,8.215,8.235,7.855,8.16,267307.0
2010-01-28,8.31,8.495,7.935,8.145,427235.0
2010-01-29,8.065,8.065,7.775,7.905,418841.0
2010-02-01,7.885,8.365,7.825,8.285,373887.0
2010-02-02,8.46,8.57,8.32,8.425,231350.0
2010-02-03,8.425,8.615,8.395,8.54,208408.0
2010-02-04,8.475,8.475,7.92,8.14,612400.0
2010-02-05,8.04,8.505,7.955,8.455,280937.0
2010-02-08,8.65,8.665,8.27,8.35,238403.0
2010-02-09,8.525,8.86,8.525,8.76,385812.0
2010-02-10,8.76,8.805,8.58,8.59,228154.0
2010-02-11,8.665,9.045,8.59,8.97,316284.0
2010-02-12,8.77,9.01,8.68,9.01,247632.0
2010-02-16,9.265,9.345,9.09,9.19,203208.0
2010-02-17,9.28,9.3,8.95,9.045,132305.0
2010-02-18,9.09,9.125,8.855,9.125,307370.0
2010-02-19,9.015,9.255,9.01,9.08,117483.0
2010-02-22,9.17,9.17,8.92,8.985,77701.0
2010-02-23,8.945,9.015,8.605,8.605,153801.0
2010-02-24,8.725,9.04,8.565,8.63,672306.0
2010-02-25,8.585,9.01,8.445,8.905,416890.0
2010-02-26,9.03,9.635,9.0,9.35,567573.0
2010-03-01,9.455,9.47,9.35,9.425,177654.0
2010-03-02,9.415,9.665,9.36,9.635,385794.0
2010-03-03,9.645,9.825,9.605,9.77,367982.0
2010-03-04,9.725,9.725,9.3,9.36,323653.0
2010-03-05,9.375,9.51,9.265,9.28,101474.0
2010-03-08,9.295,9.345,8.885,8.95,228313.0
2010-03-09,8.875,9.11,8.725,9.01,183239.0
2010-03-10,9.11,9.335,8.985,9.05,317970.0
2010-03-11,9.105,9.27,9.03,9.2,259081.0
2010-03-12,9.3,9.3,9.05,9.14,262784.0
2010-03-15,9.175,9.31,9.045,9.25,200258.0
2010-03-16,9.405,9.405,9.27,9.295,214612.0
2010-03-17,9.345,9.555,9.285,9.47,419663.0
2010-03-18,9.535,9.585,9.43,9.52,242509.0
2010-03-19,9.555,9.78,9.16,9.59,792612.0
2010-03-22,9.345,9.635,9.345,9.62,266200.0
2010-03-23,9.62,9.755,9.455,9.65,636628.0
2010-03-24,9.43,9.54,9.135,9.235,2224523.0
2010-03-25,9.31,9.44,9.145,9.145,278867.0
2010-03-26,9.135,9.78,9.125,9.775,1625778.0
2010-03-29,9.84,9.855,9.615,9.715,856807.0
2010-03-30,9.77,9.78,9.675,9.685,286669.0
2010-03-31,9.715,9.775,9.645,9.71,256243.0
2010-04-01,9.795,9.82,9.645,9.755,406086.0
2010-04-05,9.835,9.835,9.645,9.745,77584.0
2010-04-06,9.74,10.0,9.71,9.885,286414.0
2010-04-07,9.855,9.93,8.43,8.755,2592788.0
2010-04-08,8.215,8.335,7.3,8.285,2471951.0
2010-04-09,8.36,8.54,8.285,8.335,564951.0
2010-04-12,8.395,8.395,8.045,8.14,333677.0
2010-04-13,8.175,8.395,8.125,8.285,1265782.0
2010-04-14,8.295,8.39,8.28,8.32,941680.0
2010-04-15,8.315,8.605,8.295,8.485,395120.0
2010-04-16,8.535,8.85,8.32,8.36,586598.0
2010-04-19,8.265,8.495,7.955,8.43,271714.0
2010-04-20,8.57,8.605,8.27,8.27,180040.0
2010-04-21,8.31,8.36,8.175,8.31,338410.0
2010-04-22,8.25,8.455,8.25,8.36,423931.0
2010-04-23,8.41,8.495,8.285,8.47,287407.0
2010-04-26,8.43,8.475,8.12,8.185,272495.0
2010-04-27,8.22,8.28,7.825,8.03,476766.0
2010-04-28,7.995,8.03,7.685,7.73,488292.0
2010-04-29,8.025,8.24,7.81,8.095,1308434.0
2010-04-30,8.25,8.395,8.17,8.33,566138.0
2010-05-03,8.38,8.55,8.35,8.375,415645.0
2010-05-04,8.25,8.31,7.92,8.11,303915.0
2010-05-05,8.03,8.795,7.955,8.59,741019.0
2010-05-06,8.475,8.945,8.32,8.84,539393.0
2010-05-07,8.73,8.82,8.55,8.675,394893.0
2010-05-10,8.795,9.015,8.695,8.935,933569.0
2010-05-11,9.09,9.485,9.075,9.27,596555.0
2010-05-12,9.31,9.585,9.295,9.345,480739.0
2010-05-13,9.31,9.35,9.225,9.32,394594.0
2010-05-14,9.31,9.31,8.535,8.76,1325614.0
2010-05-17,8.675,8.85,8.455,8.65,531820.0
2010-05-18,8.425,8.605,8.22,8.28,275339.0
2010-05-19,8.175,8.175,7.855,8.09,1323534.0
2010-05-20,8.09,8.565,8.03,8.32,348449.0
2010-05-21,8.175,8.395,8.175,8.3,170298.0
2010-05-25,8.235,8.745,8.175,8.7,351026.0
2010-05-26,8.76,9.28,8.725,8.985,428205.0
2010-05-27,8.985,9.2,8.98,9.17,372924.0
2010-05-28,9.185,9.405,9.185,9.255,634113.0
2010-05-31,9.14,9.36,8.935,9.36,60211.0
2010-06-01,9.295,9.425,9.215,9.28,1870677.0
2010-06-02,9.14,9.35,9.14,9.345,317280.0
2010-06-03,9.41,9.41,9.065,9.215,230459.0
2010-06-04,9.06,9.265,8.905,8.905,279128.0
2010-06-07,8.84,9.01,8.84,8.915,1197657.0
2010-06-08,9.01,9.32,8.915,9.28,429545.0
2010-06-09,9.265,9.415,9.175,9.295,190091.0
2010-06-10,9.295,9.345,9.175,9.235,77229.0
2010-06-11,9.31,9.31,9.075,9.105,372469.0
2010-06-14,8.915,9.09,8.715,8.775,530165.0
2010-06-15,8.775,9.09,8.76,9.08,278469.0
2010-06-16,9.015,9.015,8.85,8.875,152124.0
2010-06-17,8.835,9.015,8.77,8.795,599681.0
2010-06-18,8.835,8.98,8.71,8.715,240000.0
2010-06-21,8.725,8.795,8.54,8.58,438182.0
2010-06-22,8.54,8.715,8.235,8.27,215480.0
2010-06-23,8.27,8.685,8.27,8.65,258731.0
2010-06-24,8.65,8.7,8.43,8.46,128155.0
2010-06-25,8.475,8.635,8.47,8.62,131281.0
2010-06-28,8.675,8.76,8.63,8.725,447423.0
2010-06-29,8.715,8.76,8.635,8.725,366950.0
2010-06-30,8.745,8.835,8.555,8.555,170023.0
2010-07-02,8.555,8.605,8.285,8.285,351767.0
2010-07-05,8.265,8.27,8.145,8.145,67006.0
2010-07-06,8.105,8.32,7.805,7.935,219201.0
2010-07-07,7.935,8.3,7.935,8.25,292120.0
2010-07-08,8.295,8.725,8.16,8.605,420123.0
2010-07-09,8.62,9.015,8.62,8.915,281094.0
2010-07-12,8.86,8.935,8.74,8.835,739350.0
2010-07-13,8.84,9.265,8.84,9.16,380718.0
2010-07-14,9.16,9.475,9.16,9.455,344657.0
2010-07-15,9.38,10.125,9.38,9.93,610390.0
2010-07-16,9.93,9.93,9.66,9.84,214284.0
2010-07-19,9.695,9.76,9.255,9.38,248236.0
2010-07-20,9.485,9.755,9.295,9.74,336837.0
2010-07-21,9.915,9.915,9.565,9.68,118749.0
2010-07-22,9.635,9.985,9.6,9.98,129303.0
2010-07-23,9.855,10.0,9.695,9.935,538374.0
2010-07-26,9.93,10.05,9.79,9.985,153790.0
2010-07-27,10.03,10.04,9.66,9.66,251660.0
2010-07-28,9.57,9.6,9.425,9.59,205435.0
2010-07-29,9.59,9.6,9.525,9.58,852484.0
2010-07-30,9.49,9.66,9.455,9.47,700017.0
2010-08-03,9.58,9.74,9.485,9.7,187355.0
2010-08-04,9.675,9.685,9.445,9.49,812292.0
2010-08-05,9.415,9.44,9.25,9.35,320584.0
2010-08-06,9.485,9.555,9.33,9.445,348994.0
2010-08-09,9.555,9.755,9.43,9.605,275867.0
2010-08-10,9.62,9.645,9.33,9.645,273573.0
2010-08-11,9.665,9.79,9.505,9.79,359567.0
2010-08-12,9.71,10.135,9.68,10.075,321427.0
2010-08-13,10.135,10.17,9.915,10.0,171429.0
2010-08-16,10.11,10.215,10.065,10.165,436174.0
2010-08-17,10.185,10.86,10.165,10.78,598805.0
2010-08-18,10.78,11.415,10.565,10.985,572782.0
2010-08-19,11.095,11.145,10.91,10.97,278479.0
2010-08-20,10.97,11.11,10.835,11.0,152517.0
2010-08-23,10.925,11.02,10.58,10.595,215602.0
2010-08-24,10.56,10.815,10.42,10.63,191439.0
2010-08-25,10.63,11.0,10.58,10.96,1238977.0
2010-08-26,11.0,11.115,10.925,11.0,330870.0
2010-08-27,11.07,11.13,10.91,11.04,291789.0
2010-08-30,10.925,11.005,10.8,10.91,183065.0
2010-08-31,10.96,11.07,10.93,10.975,340291.0
2010-09-01,10.93,11.035,10.77,10.905,593019.0
2010-09-02,11.0,11.18,10.91,11.13,707901.0
2010-09-03,11.015,11.58,11.015,11.505,827717.0
2010-09-07,11.505,11.885,11.505,11.565,383185.0
2010-09-08,11.68,11.805,11.505,11.59,173613.0
2010-09-09,11.65,11.65,11.07,11.26,260219.0
2010-09-10,11.3,11.975,11.25,11.895,389794.0
2010-09-13,11.915,12.085,11.81,11.945,215348.0
2010-09-14,12.02,12.445,12.01,12.35,508984.0
2010-09-15,12.35,12.35,11.93,11.965,215202.0
2010-09-16,12.135,12.665,12.1,12.385,554219.0
2010-09-17,12.465,12.59,12.13,12.13,453868.0
2010-09-20,12.29,12.635,12.18,12.465,280192.0
2010-09-21,12.465,12.465,12.14,12.305,331015.0
2010-09-22,12.415,12.75,12.37,12.415,566477.0
2010-09-23,12.48,12.78,12.4,12.705,282264.0
2010-09-24,12.885,12.995,12.51,12.515,470341.0
2010-09-27,12.485,12.555,12.15,12.335,302831.0
2010-09-28,12.45,12.45,11.99,12.325,381532.0
2010-09-29,12.325,12.685,12.195,12.64,211260.0
2010-09-30,12.575,12.575,12.17,12.17,527460.0
2010-10-01,12.06,12.28,11.865,12.12,356183.0
2010-10-04,11.995,12.135,11.92,12.07,439508.0
2010-10-05,12.305,12.905,12.305,12.84,489207.0
2010-10-06,12.955,13.125,12.68,12.75,461192.0
2010-10-07,13.035,13.31,12.295,12.46,920586.0
2010-10-08,12.62,12.955,12.43,12.7,269384.0
2010-10-12,12.72,13.705,12.715,13.665,521045.0
2010-10-13,13.93,14.495,13.85,14.04,1026835.0
2010-10-14,14.1,14.1,13.58,13.595,303505.0
2010-10-15,13.565,13.68,13.285,13.3,318719.0
2010-10-18,13.215,13.485,13.01,13.42,222584.0
2010-10-19,13.2,13.2,12.73,12.825,643257.0
2010-10-20,12.775,13.49,12.765,13.155,383110.0
2010-10-21,13.125,13.255,12.985,13.14,289086.0
2010-10-22,13.14,13.14,12.735,12.92,267354.0
2010-10-25,13.205,13.585,13.14,13.58,243981.0
2010-10-26,13.365,13.805,13.295,13.66,153718.0
2010-10-27,13.5,13.99,13.38,13.805,423305.0
2010-10-28,14.005,14.59,13.895,14.505,400699.0
2010-10-29,14.37,15.245,14.285,14.92,409951.0
2010-11-01,14.975,15.18,14.19,14.315,674927.0
2010-11-02,14.3,14.3,13.945,13.99,478275.0
2010-11-03,13.995,14.13,13.625,13.845,598824.0
2010-11-04,14.63,14.835,13.88,13.96,951650.0
2010-11-05,13.93,14.71,13.68,13.835,4610027.0
2010-11-08,13.38,13.71,13.03,13.3,1840397.0
2010-11-09,13.2,13.46,12.54,12.76,1142623.0
2010-11-10,12.685,12.885,12.305,12.435,716431.0
2010-11-11,12.595,13.27,12.46,13.2,765523.0
2010-11-12,12.98,13.185,12.69,12.925,406505.0
2010-11-15,13.0,13.2,12.81,13.035,241521.0
2010-11-16,12.745,12.9,12.02,12.36,609115.0
2010-11-17,12.28,12.8,12.265,12.685,369588.0
2010-11-18,12.685,12.76,11.715,11.76,1207962.0
2010-11-19,11.62,12.13,11.22,12.1,991433.0
2010-11-22,11.99,12.795,11.99,12.48,922547.0
2010-11-23,12.36,13.0,12.355,12.985,857855.0
2010-11-24,13.155,13.325,12.925,13.155,664120.0
2010-11-25,13.205,13.205,12.94,12.98,69758.0
2010-11-26,12.905,13.395,12.735,13.3,405638.0
2010-11-29,13.365,13.83,13.14,13.785,846136.0
2010-11-30,14.08,15.135,14.005,14.695,3680651.0
2010-12-01,14.695,15.48,14.52,15.325,1699312.0
2010-12-02,15.185,16.005,15.135,15.91,1033787.0
2010-12-03,15.95,16.445,15.925,16.06,820197.0
2010-12-06,16.425,16.9,16.365,16.855,822753.0
2010-12-07,17.12,17.305,15.625,15.655,1326513.0
2010-12-08,15.405,15.95,15.25,15.765,849028.0
2010-12-09,15.91,15.91,15.535,15.66,245044.0
2010-12-10,15.66,15.75,15.205,15.415,463616.0
2010-12-13,15.515,16.22,15.515,16.195,533226.0
2010-12-14,16.205,16.675,16.045,16.195,477052.0
2010-12-15,15.985,16.195,15.78,16.145,636376.0
2010-12-16,15.785,16.24,15.605,15.685,492111.0
2010-12-17,15.59,15.72,14.605,15.085,961541.0
2010-12-20,14.98,15.31,14.825,15.28,364122.0
2010-12-21,15.375,15.375,15.07,15.31,107211.0
2010-12-22,15.25,15.345,14.9,15.03,133451.0
2010-12-23,14.82,14.995,14.715,14.745,151521.0
2010-12-24,14.665,14.79,14.615,14.615,11879.0
2010-12-29,14.95,15.105,14.545,14.7,417746.0
2010-12-30,14.545,14.76,14.545,14.585,95463.0
2010-12-31,14.68,14.775,14.545,14.545,67687.0
2011-01-04,14.255,14.87,14.105,14.24,441444.0
2011-01-05,14.15,14.225,13.94,13.94,247305.0
2011-01-06,13.97,14.08,13.585,13.585,272149.0
2011-01-07,13.52,13.8,13.46,13.6,164759.0
2011-01-10,13.63,13.705,13.425,13.63,409631.0
2011-01-11,13.765,14.29,13.765,14.26,1209160.0
2011-01-12,14.21,14.26,13.35,13.555,791269.0
2011-01-13,13.61,13.705,12.995,13.03,303003.0
2011-01-14,12.83,12.9,12.575,12.7,243322.0
2011-01-17,12.595,12.825,12.595,12.625,35803.0
2011-01-18,12.905,13.42,12.905,13.17,351310.0
2011-01-19,13.42,13.42,12.655,12.79,216163.0
2011-01-20,12.54,12.64,12.25,12.58,267765.0
2011-01-21,12.61,13.035,12.18,12.18,534762.0
2011-01-24,12.465,12.655,11.995,12.09,296923.0
2011-01-25,11.93,11.95,11.635,11.825,340595.0
2011-01-26,11.84,12.355,11.84,12.28,340490.0
2011-01-27,12.28,12.28,11.87,11.93,212038.0
2011-01-28,11.945,12.21,11.855,11.88,273711.0
2011-01-31,11.84,11.945,11.66,11.785,259130.0
2011-02-01,11.965,12.25,11.73,12.24,205737.0
2011-02-02,12.17,12.17,11.895,12.04,218822.0
2011-02-03,12.275,12.445,11.835,12.415,306080.0
2011-02-04,12.355,12.47,12.195,12.415,250156.0
2011-02-07,12.5,12.545,12.29,12.36,4335511.0
2011-02-08,12.83,13.82,12.76,13.64,1193669.0
2011-02-09,13.785,13.975,13.17,13.215,518347.0
2011-02-10,13.065,13.255,13.01,13.075,502985.0
2011-02-11,13.035,13.205,12.8,12.825,222000.0
2011-02-14,12.925,13.13,12.905,12.905,156732.0
2011-02-15,13.19,13.3,12.98,13.17,264953.0
2011-02-16,13.125,13.2,12.995,13.13,164953.0
2011-02-17,13.31,13.395,13.185,13.25,173089.0
2011-02-18,13.375,13.565,13.335,13.425,131724.0
2011-02-22,13.68,13.835,13.49,13.565,416726.0
2011-02-23,13.565,13.845,13.41,13.545,344692.0
2011-02-24,13.555,13.71,12.515,12.545,342513.0
2011-02-25,12.65,13.58,12.65,13.52,534885.0
2011-02-28,13.665,14.005,13.47,13.695,398764.0
2011-03-01,13.925,13.955,13.38,13.595,329680.0
2011-03-02,13.6,13.71,13.11,13.145,949496.0
2011-03-03,12.95,13.28,12.86,13.015,402560.0
2011-03-04,13.015,13.19,12.97,13.035,115990.0
2011-03-07,13.125,13.19,12.935,13.125,259388.0
2011-03-08,13.125,13.185,12.64,12.735,293326.0
2011-03-09,12.325,12.325,12.325,12.325,0.0
2011-03-10,12.17,12.24,11.36,11.615,333404.0
2011-03-11,11.37,11.65,11.345,11.365,292471.0
2011-03-14,11.425,11.54,11.085,11.195,188837.0
2011-03-15,10.86,10.96,10.425,10.91,180772.0
2011-03-16,11.07,11.335,11.0,11.0,205373.0
2011-03-17,11.08,11.445,11.02,11.35,232989.0
2011-03-18,11.525,11.93,11.495,11.73,280612.0
2011-03-21,11.785,11.885,11.66,11.8,242943.0
2011-03-22,11.73,11.84,11.66,11.74,94263.0
2011-03-23,11.805,12.47,11.8,12.39,373898.0
2011-03-24,12.555,12.925,12.46,12.72,949178.0
2011-03-25,12.69,12.84,12.575,12.58,469800.0
2011-03-28,12.575,12.575,12.1,12.165,915586.0
2011-03-29,12.2,12.26,12.1,12.21,230546.0
2011-03-30,12.465,12.62,12.28,12.51,184193.0
2011-03-31,12.64,12.98,12.435,12.76,269364.0
2011-04-01,12.68,12.68,12.25,12.355,544696.0
2011-04-04,12.555,12.64,12.28,12.39,350146.0
2011-04-05,12.39,12.525,12.135,12.5,1738359.0
2011-04-06,12.575,12.905,12.5,12.78,623721.0
2011-04-07,12.73,13.31,12.73,13.2,307564.0
2011-04-08,13.535,14.365,13.38,13.535,743037.0
2011-04-11,13.52,13.555,12.955,13.065,245862.0
2011-04-12,13.145,13.155,12.45,12.655,292327.0
2011-04-13,12.765,12.765,12.45,12.57,209971.0
2011-04-14,12.65,12.87,12.59,12.765,128664.0
2011-04-15,12.81,13.365,12.735,12.87,286662.0
2011-04-18,12.87,12.905,12.415,12.54,478731.0
2011-04-19,12.57,12.825,12.495,12.825,180701.0
2011-04-20,13.03,13.125,12.69,12.79,369354.0
2011-04-21,12.9,13.095,12.845,12.98,128631.0
2011-04-25,13.03,13.13,12.825,12.86,234423.0
2011-04-26,12.94,12.98,12.72,12.845,444457.0
2011-04-27,12.795,13.02,12.745,12.905,1011919.0
2011-04-28,12.94,13.05,12.875,12.95,232613.0
2011-04-29,13.01,13.015,12.83,12.905,206403.0
2011-05-02,13.19,14.04,13.105,13.71,509579.0
2011-05-03,13.725,13.985,13.57,13.68,365873.0
2011-05-04,13.82,13.97,13.58,13.885,371324.0
2011-05-05,13.58,13.85,13.375,13.675,285736.0
2011-05-06,13.72,13.925,13.47,13.64,199763.0
2011-05-09,13.715,13.975,13.64,13.955,182752.0
2011-05-10,14.005,14.17,13.82,14.0,377992.0
2011-05-11,14.005,14.6,13.94,14.44,625570.0
2011-05-12,14.17,14.435,14.095,14.2,681293.0
2011-05-13,14.27,14.635,14.21,14.345,367897.0
2011-05-16,14.275,14.405,14.03,14.345,277097.0
2011-05-17,14.305,14.39,14.21,14.305,288887.0
2011-05-18,14.29,14.435,14.155,14.3,128522.0
2011-05-19,14.195,14.38,14.12,14.15,129404.0
2011-05-20,14.15,14.17,13.84,14.095,345524.0
2011-05-24,14.12,14.5,14.045,14.285,309298.0
2011-05-25,14.23,14.23,13.96,13.99,173006.0
2011-05-26,13.88,14.08,13.88,13.93,414941.0
2011-05-27,13.865,13.955,13.69,13.745,217954.0
2011-05-30,13.715,13.715,13.36,13.43,89192.0
2011-05-31,13.555,13.555,13.28,13.33,2884264.0
2011-06-01,13.36,13.36,13.0,13.085,295602.0
2011-06-02,13.105,13.165,12.585,12.695,202765.0
2011-06-03,12.695,12.79,12.36,12.44,232947.0
2011-06-06,12.48,12.5,11.925,11.975,346844.0
2011-06-07,11.985,12.24,11.9,11.985,1134418.0
2011-06-08,11.895,12.195,11.795,11.855,205318.0
2011-06-09,11.87,11.94,11.4,11.495,292684.0
2011-06-10,11.405,11.775,11.295,11.495,234396.0
2011-06-13,11.42,11.48,11.045,11.145,237781.0
2011-06-14,11.3,11.48,11.15,11.25,371224.0
2011-06-15,11.31,11.31,10.965,11.0,250539.0
2011-06-16,10.95,11.18,10.905,11.015,309969.0
2011-06-17,11.115,11.6,11.1,11.43,474254.0
2011-06-20,11.48,11.88,11.465,11.795,316952.0
2011-06-21,11.895,12.125,11.805,11.975,198682.0
2011-06-22,12.005,12.245,11.895,11.93,247338.0
2011-06-23,11.9,12.14,11.81,12.075,271355.0
2011-06-24,12.095,12.195,12.02,12.125,158882.0
2011-06-27,12.135,12.135,11.685,11.915,175806.0
2011-06-28,11.975,12.32,11.915,12.29,109464.0
2011-06-29,12.39,12.39,11.865,11.94,256585.0
2011-06-30,12.015,12.125,11.895,11.985,141304.0
2011-07-04,12.24,12.335,12.08,12.15,45153.0
2011-07-05,12.21,12.27,11.705,12.23,279052.0
2011-07-06,12.33,12.41,12.17,12.29,382802.0
2011-07-07,12.285,12.695,12.275,12.575,181489.0
2011-07-08,12.585,12.79,12.395,12.545,317342.0
2011-07-11,13.175,13.415,12.62,12.925,470158.0
2011-07-12,12.94,13.52,12.94,13.36,662543.0
2011-07-13,13.57,14.12,13.475,13.985,468326.0
2011-07-14,14.285,14.285,13.675,13.82,487633.0
2011-07-15,13.645,13.835,13.615,13.79,187759.0
2011-07-18,13.84,14.005,13.7,13.82,325879.0
2011-07-19,13.97,14.17,13.765,13.78,249055.0
2011-07-20,13.775,14.045,13.64,13.9,270880.0
2011-07-21,13.84,14.005,13.805,13.865,98547.0
2011-07-22,13.91,14.075,13.81,13.885,160661.0
2011-07-25,14.195,14.53,14.05,14.05,232119.0
2011-07-26,13.96,14.44,13.96,14.36,349562.0
2011-07-27,14.42,14.86,14.14,14.18,367892.0
2011-07-28,14.33,14.33,13.67,13.955,256579.0
2011-07-29,13.955,14.2,13.855,14.03,325287.0
2011-08-02,14.195,14.195,13.22,13.39,676591.0
2011-08-03,13.3,13.93,13.3,13.87,478868.0
2011-08-04,13.9,14.08,13.3,13.46,509600.0
2011-08-05,13.33,13.535,12.675,13.16,316059.0
2011-08-08,12.895,13.345,12.675,13.06,425106.0
2011-08-09,13.07,13.735,12.98,13.69,857569.0
2011-08-10,13.675,14.59,13.385,14.485,452292.0
2011-08-11,14.33,15.28,14.065,15.28,495885.0
2011-08-12,15.115,15.205,14.435,15.015,282756.0
2011-08-15,15.135,15.135,14.775,14.97,145869.0
2011-08-16,14.97,15.115,14.755,14.91,189433.0
2011-08-17,15.07,15.105,14.8,14.82,311037.0
2011-08-18,14.88,15.205,14.54,14.715,143732.0
2011-08-19,14.785,15.61,14.605,15.345,212126.0
2011-08-22,15.715,16.625,15.51,16.44,332004.0
2011-08-23,16.44,16.44,14.24,14.39,760090.0
2011-08-24,14.375,14.61,14.06,14.18,461755.0
2011-08-25,14.255,15.115,13.855,14.98,356873.0
2011-08-26,14.98,15.555,14.8,15.505,264183.0
2011-08-29,15.495,15.85,15.195,15.505,278470.0
2011-08-30,15.66,15.85,15.355,15.61,186600.0
2011-08-31,15.54,15.565,15.19,15.445,348837.0
2011-09-01,15.465,15.585,15.34,15.465,206329.0
2011-09-02,15.465,15.88,15.465,15.715,228617.0
2011-09-06,15.87,17.745,15.775,17.315,708041.0
2011-09-07,16.775,17.01,16.36,16.625,379587.0
2011-09-08,16.67,17.3,16.44,17.225,406852.0
2011-09-09,17.21,17.735,16.445,16.74,413460.0
2011-09-12,16.3,16.845,16.17,16.41,297462.0
2011-09-13,16.29,16.715,16.29,16.445,175055.0
2011-09-14,16.685,16.875,16.475,16.545,168499.0
2011-09-15,16.545,16.595,15.595,15.825,403059.0
2011-09-16,15.81,16.09,15.76,15.855,536504.0
2011-09-19,15.825,16.095,15.54,15.855,125313.0
2011-09-20,16.105,16.595,15.9,16.58,301715.0
2011-09-21,16.33,17.475,16.33,17.28,447157.0
2011-09-22,16.335,17.315,16.335,17.145,401766.0
2011-09-23,16.485,16.665,14.89,15.46,816431.0
2011-09-26,15.0,15.73,14.56,14.995,466116.0
2011-09-27,15.615,15.615,14.5,14.525,445801.0
2011-09-28,14.88,14.94,14.38,14.38,576465.0
2011-09-29,14.38,14.725,14.38,14.685,263274.0
2011-09-30,14.77,15.085,14.15,14.61,389712.0
2011-10-03,14.425,14.685,13.915,14.165,263615.0
2011-10-04,13.705,14.335,13.115,13.66,362418.0
2011-10-05,13.52,14.155,13.52,13.78,172312.0
2011-10-06,14.075,15.21,13.94,14.77,325547.0
2011-10-07,14.685,14.905,14.285,14.41,271717.0
2011-10-11,14.57,14.94,13.91,14.755,255336.0
2011-10-12,15.1,15.46,14.68,15.16,249238.0
2011-10-13,15.135,15.135,14.495,14.68,474581.0
2011-10-14,15.025,15.025,14.665,14.955,81456.0
2011-10-17,14.98,15.13,14.875,15.12,220455.0
2011-10-18,15.115,15.585,14.8,15.345,388733.0
2011-10-19,15.01,16.075,15.01,15.295,513507.0
2011-10-20,15.015,15.51,15.0,15.31,328002.0
2011-10-21,15.355,15.63,14.745,14.775,274588.0
2011-10-24,14.98,16.075,14.83,15.19,398422.0
2011-10-25,15.355,15.655,15.13,15.28,697002.0
2011-10-26,15.255,15.55,14.95,15.055,316167.0
2011-10-27,15.345,15.345,14.47,14.47,570929.0
2011-10-28,14.245,14.89,14.23,14.625,415843.0
2011-10-31,14.39,15.045,14.39,14.8,274919.0
2011-11-01,14.785,16.15,14.485,16.075,674465.0
2011-11-02,16.12,16.455,15.3,15.345,397689.0
2011-11-03,16.06,16.06,15.22,15.745,283360.0
2011-11-04,16.14,16.14,15.66,15.75,186985.0
2011-11-07,15.685,16.015,15.265,15.48,204368.0
2011-11-08,15.73,15.73,14.79,15.145,362099.0
2011-11-09,15.075,15.42,14.73,15.205,292407.0
2011-11-10,15.15,15.63,14.985,15.085,195178.0
2011-11-11,15.045,15.235,15.0,15.22,140046.0
2011-11-14,15.205,15.255,14.86,14.995,182348.0
2011-11-15,15.045,15.985,14.97,15.96,388552.0
2011-11-16,15.745,16.59,15.66,16.475,767285.0
2011-11-17,16.475,16.505,15.495,15.64,287588.0
2011-11-18,15.66,16.335,15.09,15.22,283888.0
2011-11-21,14.995,16.44,14.88,15.22,601767.0
2011-11-22,15.205,15.355,15.115,15.34,245327.0
2011-11-23,15.34,15.54,14.95,15.28,370865.0
2011-11-24,15.135,15.31,14.465,14.845,119182.0
2011-11-25,14.875,15.1,14.495,14.7,97411.0
2011-11-28,15.055,15.13,14.64,14.85,474576.0
2011-11-29,14.74,15.475,14.74,15.265,381359.0
2011-11-30,15.43,17.135,15.385,17.045,784079.0
2011-12-01,17.04,17.58,16.475,16.71,796074.0
2011-12-02,16.875,17.22,16.815,16.95,613893.0
2011-12-05,17.025,17.295,16.7,16.8,515786.0
2011-12-06,16.8,17.16,16.61,16.785,792050.0
2011-12-07,16.575,16.85,16.56,16.61,351984.0
2011-12-08,16.3,17.205,16.3,16.86,455101.0
2011-12-09,17.07,17.13,16.335,16.515,256067.0
2011-12-12,16.515,16.515,15.34,15.78,657241.0
2011-12-13,15.715,16.005,15.28,15.585,514692.0
2011-12-14,15.57,15.58,14.18,14.23,561848.0
2011-12-15,14.29,14.59,13.595,13.855,300842.0
2011-12-16,14.515,14.65,13.93,14.11,479165.0
2011-12-19,14.11,14.98,13.865,14.35,252597.0
2011-12-20,14.41,15.115,14.41,14.865,330420.0
2011-12-21,15.055,15.055,14.095,14.23,4075981.0
2011-12-22,14.0,14.32,13.675,13.885,187676.0
2011-12-23,14.03,14.075,13.45,13.685,119065.0
2011-12-28,13.685,13.72,12.925,13.075,166201.0
2011-12-29,12.985,13.36,12.665,13.34,310237.0
2011-12-30,13.37,13.69,13.195,13.48,81777.0
2012-01-03,13.49,14.045,13.48,13.895,230054.0
2012-01-04,13.895,14.165,13.78,14.075,725878.0
2012-01-05,14.075,14.495,13.925,14.425,235250.0
2012-01-06,14.6,14.6,14.155,14.225,179816.0
2012-01-09,14.51,14.51,13.855,14.245,269339.0
2012-01-10,14.59,14.6,14.15,14.345,85812.0
2012-01-11,14.41,14.41,13.705,13.855,237016.0
2012-01-12,13.825,14.125,13.715,13.825,144139.0
2012-01-13,13.49,13.975,13.25,13.835,169922.0
2012-01-16,14.035,14.035,13.81,14.005,35836.0
2012-01-17,14.11,14.29,13.64,13.64,133395.0
2012-01-18,13.91,14.23,13.76,13.855,198714.0
2012-01-19,13.72,13.855,13.445,13.475,173540.0
2012-01-20,13.34,13.625,13.285,13.37,158514.0
2012-01-23,13.325,13.655,13.315,13.595,104683.0
2012-01-24,13.495,13.84,13.465,13.78,168345.0
2012-01-25,13.63,15.19,13.535,15.19,419872.0
2012-01-26,15.225,15.28,14.435,14.665,224553.0
2012-01-27,14.71,15.15,14.455,14.845,230822.0
2012-01-30,14.255,14.745,14.255,14.67,166825.0
2012-01-31,14.73,15.045,14.435,14.865,145359.0
2012-02-01,14.865,14.94,14.125,14.29,354844.0
2012-02-02,14.24,14.8,14.24,14.285,271577.0
2012-02-03,14.375,14.57,13.985,13.985,450139.0
2012-02-06,13.985,14.44,13.885,14.02,294183.0
2012-02-07,13.87,14.42,13.51,14.38,626989.0
2012-02-08,14.38,14.48,14.02,14.155,285260.0
2012-02-09,14.345,14.395,14.15,14.285,205709.0
2012-02-10,14.285,14.775,13.945,14.755,236560.0
2012-02-13,14.905,15.745,14.775,15.175,353556.0
2012-02-14,14.97,15.07,14.65,14.88,213054.0
2012-02-15,14.95,15.58,14.285,14.64,350244.0
2012-02-16,14.57,14.85,14.24,14.725,367356.0
2012-02-17,14.86,14.865,14.67,14.7,110188.0
2012-02-21,14.605,15.255,14.395,15.175,309197.0
2012-02-22,15.645,16.0,15.435,15.84,385706.0
2012-02-23,15.555,16.38,15.555,16.09,291175.0
2012-02-24,15.82,16.74,15.82,16.05,356809.0
2012-02-27,15.795,15.94,15.205,15.43,347398.0
2012-02-28,15.43,15.655,15.33,15.55,249070.0
2012-02-29,15.58,15.645,14.715,14.905,465481.0
2012-03-01,14.97,14.97,14.42,14.45,743150.0
2012-03-02,14.465,14.555,13.93,14.02,547868.0
2012-03-05,14.2,14.2,13.52,13.52,347327.0
2012-03-06,13.48,13.48,12.94,13.24,750634.0
2012-03-07,13.225,13.55,13.175,13.33,512230.0
2012-03-08,13.55,13.685,13.22,13.54,149478.0
2012-03-09,13.54,13.54,13.265,13.295,215482.0
2012-03-12,13.195,13.4,12.985,13.015,161674.0
2012-03-13,12.995,13.22,12.83,12.97,225674.0
2012-03-14,12.97,12.97,12.375,12.495,303444.0
2012-03-15,12.44,12.72,12.44,12.6,214919.0
2012-03-16,12.42,12.555,12.18,12.395,331842.0
2012-03-19,12.315,12.525,11.81,11.87,239768.0
2012-03-20,11.865,11.865,11.345,11.61,259986.0
2012-03-21,11.78,12.44,11.76,12.09,365673.0
2012-03-22,11.975,12.2,11.69,11.76,258179.0
2012-03-23,11.78,11.975,11.685,11.835,256846.0
2012-03-26,12.065,12.195,11.915,12.08,329875.0
2012-03-27,11.36,11.36,9.475,10.26,1975206.0
2012-03-28,10.185,11.13,10.135,10.87,1364210.0
2012-03-29,10.915,10.965,10.485,10.905,574118.0
2012-03-30,11.04,11.66,10.915,11.615,709599.0
2012-04-02,11.615,11.67,11.21,11.435,430586.0
2012-04-03,11.285,11.445,10.645,10.86,416319.0
2012-04-04,10.495,10.56,10.18,10.285,886737.0
2012-04-05,10.29,10.405,10.195,10.23,455653.0
2012-04-09,10.44,10.56,10.11,10.255,286734.0
2012-04-10,10.29,10.71,10.27,10.485,323947.0
2012-04-11,10.48,10.555,10.0,10.05,533509.0
2012-04-12,9.94,10.44,9.9,10.3,585475.0
2012-04-13,10.095,10.47,9.91,10.045,354097.0
2012-04-16,10.215,10.23,9.315,9.34,696829.0
2012-04-17,9.49,10.065,9.475,9.79,533418.0
2012-04-18,9.595,9.82,9.195,9.24,615782.0
2012-04-19,9.355,9.385,9.225,9.27,294901.0
2012-04-20,9.4,9.4,9.1,9.195,314118.0
2012-04-23,8.99,8.99,8.795,8.825,269928.0
2012-04-24,8.74,8.86,8.6,8.84,292255.0
2012-04-25,8.875,9.225,8.765,9.195,342282.0
2012-04-26,9.235,9.48,9.175,9.34,468892.0
2012-04-27,9.42,9.585,9.21,9.36,434274.0
2012-04-30,9.355,9.67,9.16,9.58,243588.0
2012-05-01,9.595,9.745,9.33,9.405,443094.0
2012-05-02,9.415,9.415,8.965,9.11,482897.0
2012-05-03,8.92,9.235,8.87,9.135,341068.0
2012-05-04,9.135,9.22,8.845,8.935,183664.0
2012-05-07,8.915,8.915,8.515,8.6,146692.0
2012-05-08,8.335,8.35,7.705,7.85,745063.0
2012-05-09,7.84,7.97,7.565,7.645,683727.0
2012-05-10,7.79,8.03,7.625,7.69,272358.0
2012-05-11,7.655,7.675,7.435,7.555,250331.0
2012-05-14,7.29,7.6,7.29,7.295,424701.0
2012-05-15,7.3,7.58,7.235,7.26,271212.0
2012-05-16,7.16,7.245,6.705,6.755,798801.0
2012-05-17,7.04,7.205,6.945,7.1,1279225.0
2012-05-18,7.205,7.48,6.995,7.205,450060.0
2012-05-22,7.48,7.535,7.215,7.265,365666.0
2012-05-23,7.265,7.385,7.05,7.28,759589.0
2012-05-24,7.48,7.79,7.375,7.54,1462758.0
2012-05-25,7.54,7.915,7.495,7.85,285254.0
2012-05-28,7.865,8.185,7.84,8.165,124413.0
2012-05-29,8.39,8.39,7.885,8.09,384827.0
2012-05-30,8.02,8.075,7.7,7.915,1025270.0
2012-05-31,7.94,8.23,7.67,8.11,794497.0
2012-06-01,8.365,8.87,8.275,8.545,563044.0
2012-06-04,8.645,8.735,8.48,8.605,209749.0
2012-06-05,8.575,9.135,8.575,9.035,449117.0
2012-06-06,9.315,9.835,9.125,9.47,966557.0
2012-06-07,9.435,9.45,8.675,8.835,750572.0
2012-06-08,8.62,8.835,8.5,8.825,442816.0
2012-06-11,8.825,8.855,8.645,8.735,457423.0
2012-06-12,8.745,9.035,8.745,8.99,668143.0
2012-06-13,9.11,9.11,8.72,8.835,426426.0
2012-06-14,8.85,8.895,8.59,8.885,247350.0
2012-06-15,8.91,9.08,8.87,9.065,232999.0
2012-06-18,8.91,9.81,8.855,9.695,385967.0
2012-06-19,9.805,9.91,9.62,9.775,1317713.0
2012-06-20,9.645,9.855,9.365,9.675,722262.0
2012-06-21,9.02,9.195,8.75,8.855,932351.0
2012-06-22,8.38,8.38,5.76,6.55,2628720.0
2012-06-25,6.485,6.94,6.29,6.76,765505.0
2012-06-26,6.72,7.66,6.55,7.555,888490.0
2012-06-27,7.2,7.655,6.63,7.425,970053.0
2012-06-28,7.03,7.135,4.9,5.05,1407160.0
2012-06-29,5.26,5.705,5.09,5.35,750594.0
2012-07-03,5.67,6.54,5.64,6.09,891044.0
2012-07-04,6.27,6.565,6.135,6.485,205562.0
2012-07-05,6.465,6.465,6.045,6.095,494889.0
2012-07-06,6.015,6.035,5.78,5.78,345528.0
2012-07-09,5.835,5.885,5.61,5.655,299114.0
2012-07-10,5.69,5.775,5.39,5.43,473081.0
2012-07-11,5.55,5.79,5.465,5.61,374858.0
2012-07-12,5.57,5.6,5.3,5.49,384475.0
2012-07-13,5.49,5.595,5.32,5.48,268362.0
2012-07-16,5.48,5.505,4.925,5.035,561653.0
2012-07-17,5.035,5.095,4.87,5.005,292272.0
2012-07-18,4.93,5.11,4.895,4.99,203237.0
2012-07-19,5.035,5.225,4.93,5.015,165600.0
2012-07-20,5.015,5.015,4.835,4.88,178700.0
2012-07-23,4.78,4.91,4.66,4.775,269726.0
2012-07-24,4.82,5.14,4.765,4.96,452180.0
2012-07-25,5.045,5.3,5.035,5.155,386967.0
2012-07-26,5.195,5.525,5.195,5.49,337029.0
2012-07-27,5.6,5.64,5.41,5.505,178065.0
2012-07-30,5.51,5.645,5.42,5.6,119834.0
2012-07-31,5.685,5.685,5.405,5.42,340922.0
2012-08-01,5.335,5.495,5.215,5.285,230986.0
2012-08-02,5.26,5.26,5.045,5.09,431051.0
2012-08-03,5.185,5.43,5.09,5.375,179086.0
2012-08-07,5.555,5.6,5.305,5.435,350262.0
2012-08-08,5.43,5.55,5.32,5.35,236303.0
2012-08-09,5.35,5.75,5.35,5.745,214723.0
2012-08-10,5.75,5.765,5.645,5.73,159317.0
2012-08-13,5.69,5.7,5.315,5.395,405543.0
2012-08-14,5.375,5.375,5.12,5.12,539674.0
2012-08-15,5.125,5.25,4.87,5.045,471351.0
2012-08-16,5.06,5.25,5.06,5.235,373568.0
2012-08-17,5.33,5.33,5.14,5.17,130655.0
2012-08-20,5.18,5.285,5.08,5.185,195948.0
2012-08-21,5.255,5.515,5.25,5.45,371155.0
2012-08-22,5.52,5.745,5.37,5.745,329468.0
2012-08-23,5.89,6.505,5.785,6.39,1425090.0
2012-08-24,6.49,6.49,6.135,6.2,474211.0
2012-08-27,6.135,6.195,6.065,6.085,175036.0
2012-08-28,6.095,6.21,5.92,6.01,195409.0
2012-08-29,6.02,6.07,5.715,5.755,210686.0
2012-08-30,5.79,5.805,5.415,5.52,292780.0
2012-08-31,5.465,5.855,5.445,5.67,635799.0
2012-09-04,5.755,6.025,5.7,5.885,226223.0
2012-09-05,5.86,6.005,5.825,5.92,433209.0
2012-09-06,5.975,6.095,5.905,5.92,324737.0
2012-09-07,6.07,6.085,5.945,5.975,581223.0
2012-09-10,5.975,6.3,5.915,6.11,419871.0
2012-09-11,6.195,6.21,6.035,6.05,387545.0
2012-09-12,6.055,6.115,6.02,6.07,389105.0
2012-09-13,6.05,6.72,6.035,6.72,494999.0
2012-09-14,6.95,7.715,6.73,7.62,848439.0
2012-09-17,7.6,7.7,7.485,7.59,608840.0
2012-09-18,7.56,7.79,7.485,7.745,456019.0
2012-09-19,7.865,9.135,7.865,9.035,947095.0
2012-09-20,9.22,9.39,8.52,8.59,1032939.0
2012-09-21,8.83,9.065,8.725,8.815,458471.0
2012-09-24,8.815,8.815,8.175,8.25,503634.0
2012-09-25,8.28,8.69,8.15,8.275,236889.0
2012-09-26,7.98,8.62,7.825,8.53,491435.0
2012-09-27,8.585,8.84,8.41,8.795,323979.0
2012-09-28,8.8,9.53,8.795,9.31,640952.0
2012-10-01,9.465,10.04,9.435,9.5,873878.0
2012-10-02,9.61,9.77,9.3,9.39,957920.0
2012-10-03,9.39,9.42,9.09,9.385,772436.0
2012-10-04,9.34,9.53,9.195,9.505,853579.0
2012-10-05,9.435,9.68,9.265,9.31,508362.0
2012-10-09,9.155,9.3,8.725,8.91,462203.0
2012-10-10,9.33,9.665,9.05,9.36,1088398.0
2012-10-11,9.45,9.53,9.09,9.27,490430.0
2012-10-12,9.125,9.3,8.825,9.075,472023.0
2012-10-15,9.105,9.105,8.72,8.84,483313.0
2012-10-16,9.09,9.295,8.93,9.075,491005.0
2012-10-17,8.985,9.21,8.645,9.06,617144.0
2012-10-18,8.99,9.09,8.56,8.59,726051.0
2012-10-19,8.6,8.75,8.415,8.565,759245.0
2012-10-22,8.635,8.71,8.325,8.43,383843.0
2012-10-23,8.235,8.37,8.04,8.06,687650.0
2012-10-24,8.13,8.325,7.775,7.79,566775.0
2012-10-25,8.055,8.21,7.865,7.965,324058.0
2012-10-26,7.985,8.195,7.94,8.075,668503.0
2012-10-29,8.01,8.165,8.01,8.13,326968.0
2012-10-30,8.22,8.22,7.985,8.055,319003.0
2012-10-31,8.12,8.675,8.04,8.565,829505.0
2012-11-01,8.615,8.75,8.41,8.735,357690.0
2012-11-02,8.605,8.71,8.35,8.47,364180.0
2012-11-05,8.515,8.8,8.515,8.575,381284.0
2012-11-06,8.66,8.785,8.575,8.645,407829.0
2012-11-07,8.77,8.77,8.135,8.175,432422.0
2012-11-08,8.18,8.41,7.705,8.325,913244.0
2012-11-09,8.47,8.575,8.015,8.015,299010.0
2012-11-12,8.205,8.235,7.19,7.36,471855.0
2012-11-13,7.28,7.53,7.16,7.175,496597.0
2012-11-14,7.13,7.16,6.76,6.76,296427.0
2012-11-15,6.7,6.805,6.32,6.39,412971.0
2012-11-16,6.365,7.29,6.315,6.865,646035.0
2012-11-19,7.365,7.365,7.0,7.215,327378.0
2012-11-20,7.2,7.23,6.865,6.965,364954.0
2012-11-21,6.87,7.39,6.865,7.365,352664.0
2012-11-22,7.39,7.655,7.36,7.365,143273.0
2012-11-23,7.55,7.725,7.38,7.52,286466.0
2012-11-26,7.52,7.52,7.23,7.395,215367.0
2012-11-27,7.38,7.41,6.76,6.88,463455.0
2012-11-28,6.65,7.155,6.46,7.075,608477.0
2012-11-29,7.085,7.33,6.92,6.92,348633.0
2012-11-30,6.85,6.98,6.575,6.765,530997.0
2012-12-03,6.765,6.81,6.47,6.495,268489.0
2012-12-04,6.335,6.455,6.19,6.38,295076.0
2012-12-05,6.235,6.355,5.86,6.09,673738.0
2012-12-06,6.045,6.105,5.855,5.96,378628.0
2012-12-07,6.075,6.31,6.075,6.295,452206.0
2012-12-10,6.335,6.46,6.265,6.305,162965.0
2012-12-11,6.305,6.525,6.225,6.395,383241.0
2012-12-12,6.765,6.97,6.61,6.78,566369.0
2012-12-13,6.605,6.605,6.12,6.145,852467.0
2012-12-14,6.1,6.75,6.005,6.75,535728.0
2012-12-17,6.69,6.985,6.56,6.825,587104.0
2012-12-18,6.825,6.91,6.645,6.645,378907.0
2012-12-19,6.645,6.97,6.62,6.735,212980.0
2012-12-20,6.68,7.045,6.57,6.675,656591.0
2012-12-21,6.6,6.97,6.575,6.91,495338.0
2012-12-24,6.87,7.0,6.73,6.75,83049.0
2012-12-27,6.805,6.935,6.76,6.92,230076.0
2012-12-28,6.935,6.95,6.765,6.885,92770.0
2012-12-31,6.94,7.085,6.85,7.07,143733.0
2013-01-02,7.275,7.405,7.215,7.36,197032.0
2013-01-03,7.35,7.395,6.965,7.015,198333.0
2013-01-04,6.91,7.13,6.795,7.09,328072.0
2013-01-07,6.98,7.015,6.765,6.84,317023.0
2013-01-08,6.97,6.98,6.795,6.905,188439.0
2013-01-09,6.91,6.985,6.825,6.97,267607.0
2013-01-10,7.025,7.06,6.835,6.835,231414.0
2013-01-11,6.895,7.025,6.835,7.025,169163.0
2013-01-14,7.025,7.175,6.92,7.125,208756.0
2013-01-15,7.125,7.6,7.045,7.595,1167984.0
2013-01-16,7.64,7.83,7.525,7.82,635173.0
2013-01-17,7.86,7.915,7.45,7.525,352887.0
2013-01-18,7.435,7.48,7.215,7.215,308244.0
2013-01-21,7.215,7.35,7.145,7.25,185443.0
2013-01-22,7.295,7.36,7.06,7.115,486121.0
2013-01-23,6.94,7.025,6.475,6.53,1080697.0
2013-01-24,6.525,6.775,6.34,6.715,637528.0
2013-01-25,6.69,6.88,6.495,6.76,481536.0
2013-01-28,6.65,6.81,6.5,6.575,758111.0
2013-01-29,6.635,6.675,6.51,6.605,607742.0
2013-01-30,6.705,6.82,6.57,6.665,534157.0
2013-01-31,6.715,6.895,6.59,6.88,302523.0
2013-02-01,6.98,7.28,6.615,6.675,441117.0
2013-02-04,6.47,6.63,6.285,6.335,241588.0
2013-02-05,6.34,6.59,6.34,6.495,148111.0
2013-02-06,6.455,6.57,6.175,6.22,276222.0
2013-02-07,6.22,6.35,6.175,6.225,306797.0
2013-02-08,6.225,6.415,6.225,6.38,451974.0
2013-02-11,6.295,6.31,6.205,6.205,134699.0
2013-02-12,6.205,6.22,6.0,6.08,381081.0
2013-02-13,6.08,6.145,5.885,5.9,118479.0
2013-02-14,5.895,6.09,5.885,5.975,225676.0
2013-02-15,5.87,5.955,5.77,5.78,334288.0
2013-02-19,5.77,5.84,5.74,5.8,203220.0
2013-02-20,5.74,5.815,5.72,5.77,399508.0
2013-02-21,5.825,5.825,5.735,5.78,560872.0
2013-02-22,5.695,5.705,5.01,5.26,920429.0
2013-02-25,5.27,5.37,5.14,5.28,538945.0
2013-02-26,5.225,5.36,5.04,5.095,403973.0
2013-02-27,4.995,5.11,4.92,5.095,187453.0
2013-02-28,5.095,5.15,5.01,5.09,296675.0
2013-03-01,5.295,5.295,4.9,4.935,274137.0
2013-03-04,4.95,5.03,4.785,4.785,326197.0
2013-03-05,4.86,4.92,4.615,4.64,290252.0
2013-03-06,4.645,5.05,4.61,5.02,249115.0
2013-03-07,5.02,5.16,4.965,5.02,244108.0
2013-03-08,4.965,5.265,4.835,5.25,193701.0
2013-03-11,5.25,5.275,4.9,4.9,158802.0
2013-03-12,4.965,5.16,4.915,5.145,248743.0
2013-03-13,5.21,5.21,5.03,5.075,257874.0
2013-03-14,5.045,5.115,4.99,5.08,159386.0
2013-03-15,5.035,5.065,4.9,4.9,156720.0
2013-03-18,4.93,4.95,4.775,4.86,157528.0
2013-03-19,4.86,4.86,4.625,4.79,269606.0
2013-03-20,4.855,4.875,4.675,4.73,179165.0
2013-03-21,4.8,5.005,4.755,4.935,369188.0
2013-03-22,4.9,4.965,4.8,4.945,213745.0
2013-03-25,4.92,4.985,4.82,4.89,214379.0
2013-03-26,4.885,4.885,4.625,4.625,201197.0
2013-03-27,4.655,4.835,4.64,4.79,150553.0
2013-03-28,4.77,4.77,4.595,4.625,320780.0
2013-04-01,4.645,4.685,4.43,4.44,311426.0
2013-04-02,4.43,4.495,4.38,4.38,318660.0
2013-04-03,4.41,4.545,4.175,4.205,563328.0
2013-04-04,4.155,4.455,4.005,4.38,566952.0
2013-04-05,4.395,4.71,4.37,4.495,526972.0
2013-04-08,4.425,4.515,4.285,4.305,274752.0
2013-04-09,4.31,4.555,4.265,4.425,1173480.0
2013-04-10,4.47,4.525,4.205,4.32,362780.0
2013-04-11,4.37,4.385,4.075,4.12,366396.0
2013-04-12,4.06,4.08,3.785,3.82,316958.0
2013-04-15,3.37,3.44,3.025,3.3,1588349.0
2013-04-16,3.455,3.545,3.2,3.225,758911.0
2013-04-17,3.18,3.215,2.94,2.975,566184.0
2013-04-18,3.035,3.04,2.905,2.92,571789.0
2013-04-19,3.02,3.025,2.745,2.79,1462500.0
2013-04-22,2.935,3.24,2.91,3.185,756618.0
2013-04-23,3.385,3.385,2.995,3.01,678771.0
2013-04-24,3.085,3.25,3.065,3.2,1055212.0
2013-04-25,3.37,3.415,3.2,3.27,985460.0
2013-04-26,3.315,3.445,3.15,3.195,1042729.0
2013-04-29,3.27,3.325,3.035,3.055,599075.0
2013-04-30,3.135,3.235,3.01,3.215,1042239.0
2013-05-01,3.12,3.12,2.88,3.025,909631.0
2013-05-02,3.105,3.165,3.02,3.055,1178908.0
2013-05-03,3.08,3.215,3.065,3.095,467964.0
2013-05-06,3.055,3.055,2.81,2.83,1436111.0
2013-05-07,2.805,2.95,2.635,2.86,1063850.0
2013-05-08,2.895,2.91,2.52,2.89,1057134.0
2013-05-09,2.955,3.155,2.895,3.01,1521697.0
2013-05-10,2.965,3.31,2.895,3.25,1482823.0
2013-05-13,3.325,3.395,3.15,3.255,826229.0
2013-05-14,3.225,3.235,3.04,3.085,716324.0
2013-05-15,3.08,3.085,2.955,2.955,578952.0
2013-05-16,2.955,3.05,2.835,2.995,833084.0
2013-05-17,2.93,2.97,2.69,2.7,800080.0
2013-05-21,2.785,2.97,2.76,2.8,927513.0
2013-05-22,2.845,3.05,2.845,2.89,811674.0
2013-05-23,2.935,3.04,2.91,2.935,623815.0
2013-05-24,2.955,3.055,2.92,3.045,635644.0
2013-05-27,3.125,3.155,3.07,3.1,106592.0
2013-05-28,3.085,3.26,3.055,3.175,974154.0
2013-05-29,3.2,3.2,3.055,3.075,874871.0
2013-05-30,3.13,3.385,2.99,3.21,1294565.0
2013-05-31,3.085,3.255,2.72,2.955,3715226.0
2013-06-03,3.04,3.23,2.97,3.225,1077894.0
2013-06-04,3.16,3.37,3.115,3.295,1052153.0
2013-06-05,3.285,3.895,3.285,3.85,1761259.0
2013-06-06,3.85,3.85,3.635,3.72,826172.0
2013-06-07,3.655,3.81,3.525,3.565,612200.0
2013-06-10,3.57,3.71,3.555,3.65,351460.0
2013-06-11,3.57,3.61,3.355,3.355,937157.0
2013-06-12,3.33,3.48,3.175,3.4,361681.0
2013-06-13,3.385,3.48,3.295,3.38,269793.0
2013-06-14,3.44,3.445,3.26,3.31,217124.0
2013-06-17,3.34,3.37,3.215,3.225,300178.0
2013-06-18,3.21,3.345,3.2,3.23,403715.0
2013-06-19,3.21,3.255,3.03,3.045,413850.0
2013-06-20,2.89,2.9,2.68,2.705,569833.0
2013-06-21,2.765,2.82,2.635,2.73,792674.0
2013-06-24,2.66,2.675,2.51,2.58,577049.0
2013-06-25,2.615,2.68,2.52,2.55,496176.0
2013-06-26,2.425,2.45,2.32,2.335,568838.0
2013-06-27,2.34,2.465,2.31,2.46,455584.0
2013-06-28,2.49,2.63,2.38,2.565,667650.0
2013-07-02,2.665,2.705,2.53,2.58,553414.0
2013-07-03,2.7,2.775,2.605,2.735,571485.0
2013-07-04,2.85,2.955,2.82,2.905,215464.0
2013-07-05,2.845,2.955,2.745,2.8,252346.0
2013-07-08,2.86,2.9,2.785,2.83,183010.0
2013-07-09,2.83,2.875,2.58,2.58,641497.0
2013-07-10,2.65,2.745,2.635,2.69,478161.0
2013-07-11,2.86,2.9,2.805,2.9,529675.0
2013-07-12,2.85,2.96,2.83,2.9,416711.0
2013-07-15,2.9,3.06,2.875,3.055,294227.0
2013-07-16,3.015,3.285,3.0,3.275,372124.0
2013-07-17,3.245,3.275,3.005,3.1,587829.0
2013-07-18,3.03,3.24,3.02,3.17,514973.0
2013-07-19,3.2,3.325,3.145,3.3,291404.0
2013-07-22,3.54,3.685,3.485,3.68,583946.0
2013-07-23,3.67,3.765,3.58,3.72,649386.0
2013-07-24,3.755,3.81,3.635,3.665,733692.0
2013-07-25,3.67,3.735,3.57,3.6,425343.0
2013-07-26,3.595,3.64,3.44,3.625,330549.0
2013-07-29,3.655,3.655,3.53,3.625,396739.0
2013-07-30,3.61,3.615,3.455,3.565,334044.0
2013-07-31,3.58,3.615,3.41,3.515,445791.0
2013-08-01,3.585,3.665,3.47,3.47,220209.0
2013-08-02,3.485,3.54,3.4,3.445,223310.0
2013-08-06,3.43,3.43,2.99,2.99,711480.0
2013-08-07,3.005,3.16,3.005,3.155,505004.0
2013-08-08,3.225,3.37,3.155,3.325,691676.0
2013-08-09,3.285,3.695,3.285,3.665,562832.0
2013-08-12,3.825,4.165,3.8,4.16,979637.0
2013-08-13,4.245,4.61,4.19,4.275,981930.0
2013-08-14,4.33,4.425,4.235,4.37,676726.0
2013-08-15,4.315,5.015,4.305,4.83,1382316.0
2013-08-16,5.015,5.125,4.82,4.845,1019030.0
2013-08-19,4.85,4.97,4.69,4.845,898420.0
2013-08-20,4.805,5.36,4.795,5.255,1232721.0
2013-08-21,5.2,5.255,5.095,5.125,980679.0
2013-08-22,5.25,5.25,5.0,5.095,724704.0
2013-08-23,5.055,5.32,5.045,5.18,813739.0
2013-08-26,5.255,5.36,5.2,5.29,1137112.0
2013-08-27,5.45,5.605,5.305,5.32,1136424.0
2013-08-28,5.32,5.46,5.1,5.115,1002903.0
2013-08-29,5.165,5.305,4.865,5.305,1774241.0
2013-08-30,5.125,5.39,5.125,5.18,739496.0
2013-09-03,5.29,5.395,5.195,5.395,409622.0
2013-09-04,5.28,5.335,5.1,5.185,513636.0
2013-09-05,5.155,5.265,5.015,5.06,418946.0
2013-09-06,5.11,5.15,5.025,5.06,361811.0
2013-09-09,5.025,5.15,4.845,5.04,660974.0
2013-09-10,5.195,5.195,4.635,4.775,1322856.0
2013-09-11,4.72,4.85,4.72,4.795,577521.0
2013-09-12,4.57,4.61,4.41,4.565,1048145.0
2013-09-13,4.515,4.89,4.485,4.885,575898.0
2013-09-16,4.555,4.555,4.095,4.18,1489963.0
2013-09-17,4.18,4.32,4.05,4.16,913801.0
2013-09-18,4.145,4.4,3.94,4.215,2009034.0
2013-09-19,4.285,4.345,3.955,3.965,1664832.0
2013-09-20,3.9,3.95,3.76,3.775,1131269.0
2013-09-23,3.66,3.815,3.66,3.76,742717.0
2013-09-24,3.745,3.795,3.635,3.745,795101.0
2013-09-25,3.76,3.925,3.715,3.81,696306.0
2013-09-26,3.76,3.87,3.665,3.675,853696.0
2013-09-27,3.76,3.815,3.69,3.7,515990.0
2013-09-30,3.615,3.775,3.59,3.755,731725.0
2013-10-01,3.67,3.7,3.465,3.495,519342.0
2013-10-02,3.545,3.81,3.545,3.81,865449.0
2013-10-03,3.795,3.795,3.53,3.535,560069.0
2013-10-04,3.575,3.615,3.49,3.605,371530.0
2013-10-07,3.635,3.755,3.6,3.74,313642.0
2013-10-08,3.73,3.84,3.685,3.7,453561.0
2013-10-09,3.645,3.72,3.51,3.69,293246.0
2013-10-10,3.67,3.72,3.59,3.6,249140.0
2013-10-11,3.55,3.55,3.39,3.405,292613.0
2013-10-15,3.38,3.56,3.31,3.55,212101.0
2013-10-16,3.535,3.63,3.465,3.545,193006.0
2013-10-17,3.685,3.775,3.6,3.73,614511.0
2013-10-18,3.7,3.8,3.69,3.775,268306.0
2013-10-21,3.8,3.95,3.795,3.915,306731.0
2013-10-22,3.98,4.19,3.955,4.16,415080.0
2013-10-23,3.115,3.41,3.085,3.195,965194.0
2013-10-24,3.27,3.31,2.825,3.13,1116676.0
2013-10-25,3.13,3.27,3.075,3.265,651028.0
2013-10-28,3.295,3.32,3.195,3.255,452137.0
2013-10-29,3.265,3.265,3.145,3.195,399983.0
2013-10-30,3.245,3.3,3.13,3.23,461306.0
2013-10-31,3.13,3.39,3.125,3.245,618385.0
2013-11-01,3.24,3.24,3.075,3.075,486086.0
2013-11-04,3.115,3.13,3.0,3.085,514424.0
2013-11-05,3.125,3.13,3.005,3.02,493223.0
2013-11-06,3.075,3.17,2.96,3.055,588681.0
2013-11-07,3.02,3.055,2.99,3.02,511623.0
2013-11-08,2.95,2.96,2.695,2.755,737283.0
2013-11-11,2.765,2.84,2.705,2.75,308237.0
2013-11-12,2.735,2.735,2.54,2.545,684397.0
2013-11-13,2.65,2.665,2.585,2.585,551229.0
2013-11-14,2.65,2.655,2.595,2.635,804240.0
2013-11-15,2.65,2.65,2.475,2.485,566515.0
2013-11-18,2.505,2.53,2.435,2.485,376427.0
2013-11-19,2.475,2.505,2.38,2.415,506747.0
2013-11-20,2.405,2.415,2.34,2.35,1009817.0
2013-11-21,2.325,2.39,2.225,2.355,864481.0
2013-11-22,2.415,2.515,2.39,2.485,643675.0
2013-11-25,2.47,2.58,2.445,2.485,833826.0
2013-11-26,2.45,2.61,2.42,2.45,732945.0
2013-11-27,2.47,2.485,2.35,2.38,314314.0
2013-11-28,2.405,2.415,2.355,2.405,115996.0
2013-11-29,2.47,2.56,2.405,2.505,317221.0
2013-12-02,2.5,2.57,2.42,2.57,464273.0
2013-12-03,2.595,2.775,2.545,2.73,564619.0
2013-12-04,2.75,3.005,2.71,2.88,947597.0
2013-12-05,2.765,2.99,2.735,2.95,1187700.0
2013-12-06,2.955,2.98,2.655,2.695,824941.0
2013-12-09,2.71,2.8,2.695,2.72,337682.0
2013-12-10,2.805,2.88,2.775,2.83,460956.0
2013-12-11,2.855,3.025,2.855,2.87,604175.0
2013-12-12,2.815,2.895,2.765,2.855,465773.0
2013-12-13,2.87,3.21,2.84,3.115,496609.0
2013-12-16,3.115,3.14,2.97,2.99,548498.0
2013-12-17,2.955,3.105,2.86,3.085,500965.0
2013-12-18,3.13,3.21,3.065,3.155,442466.0
2013-12-19,3.075,3.27,3.075,3.195,538135.0
2013-12-20,3.195,3.24,3.14,3.175,384068.0
2013-12-23,3.14,3.185,3.045,3.13,593748.0
2013-12-24,3.14,3.435,3.14,3.28,494008.0
2013-12-27,3.31,3.32,3.24,3.295,295379.0
2013-12-30,3.23,3.42,3.21,3.32,259354.0
2013-12-31,3.29,3.46,3.25,3.405,233166.0
2014-01-02,3.455,3.68,3.405,3.64,481336.0
2014-01-03,3.7,3.815,3.65,3.775,502294.0
2014-01-06,3.785,3.785,3.58,3.635,465273.0
2014-01-07,3.595,3.69,3.52,3.625,369060.0
2014-01-08,3.625,3.72,3.58,3.64,393082.0
2014-01-09,3.66,3.66,3.57,3.58,289336.0
2014-01-10,3.73,3.73,3.525,3.665,667738.0
2014-01-13,3.69,3.865,3.665,3.83,599239.0
2014-01-14,3.785,3.81,3.605,3.62,605488.0
2014-01-15,3.585,3.585,3.47,3.54,602238.0
2014-01-16,3.55,3.55,3.43,3.46,325730.0
2014-01-17,3.485,3.69,3.47,3.65,768242.0
2014-01-20,3.76,3.76,3.625,3.665,428671.0
2014-01-21,3.5,3.605,3.495,3.555,449249.0
2014-01-22,3.51,3.555,3.335,3.39,426677.0
2014-01-23,3.47,3.475,3.36,3.38,505671.0
2014-01-24,3.38,3.405,3.23,3.325,5725575.0
2014-01-27,3.305,3.31,3.155,3.215,502782.0
2014-01-28,3.23,3.31,3.185,3.31,233694.0
2014-01-29,3.35,3.5,3.31,3.495,822017.0
2014-01-30,3.335,3.61,3.335,3.4,435311.0
2014-01-31,3.445,3.475,3.35,3.4,225776.0
2014-02-03,3.43,3.57,3.415,3.475,414890.0
2014-02-04,3.475,3.55,3.43,3.51,371322.0
2014-02-05,3.57,3.66,3.5,3.51,311394.0
2014-02-06,3.55,3.965,3.53,3.605,1235917.0
2014-02-07,3.625,3.66,3.565,3.625,340472.0
2014-02-10,3.665,3.83,3.66,3.76,1318421.0
2014-02-11,3.8,3.955,3.785,3.91,502381.0
2014-02-12,4.005,4.005,3.7,3.705,1011825.0
2014-02-13,3.76,3.865,3.68,3.735,755350.0
2014-02-14,3.815,3.855,3.625,3.8,609408.0
2014-02-18,3.925,3.925,3.8,3.88,628910.0
2014-02-19,3.895,3.92,3.77,3.785,423949.0
2014-02-20,3.785,4.165,3.705,4.1,1599985.0
2014-02-21,4.06,4.2,3.87,3.94,574695.0
2014-02-24,4.07,4.1,3.99,4.075,445904.0
2014-02-25,4.06,4.17,3.975,3.98,340400.0
2014-02-26,3.96,3.995,3.84,3.865,543233.0
2014-02-27,3.905,3.995,3.89,3.925,367056.0
2014-02-28,3.965,3.965,3.865,3.91,588994.0
2014-03-03,4.02,4.165,4.01,4.125,627548.0
2014-03-04,4.1,4.22,4.05,4.185,423342.0
2014-03-05,4.18,4.38,4.125,4.345,558110.0
2014-03-06,4.45,4.475,4.36,4.415,264580.0
2014-03-07,4.37,4.49,4.28,4.38,485114.0
2014-03-10,4.38,4.435,4.26,4.385,450700.0
2014-03-11,4.435,4.475,4.37,4.45,361601.0
2014-03-12,4.435,4.56,4.38,4.535,217539.0
2014-03-13,4.52,4.615,4.455,4.56,309862.0
2014-03-14,4.61,4.63,4.505,4.575,267438.0
2014-03-17,4.545,4.57,4.18,4.235,542348.0
2014-03-18,4.195,4.37,4.13,4.29,814777.0
2014-03-19,4.245,4.28,4.21,4.225,350044.0
2014-03-20,4.205,4.49,4.185,4.45,544596.0
2014-03-21,4.455,4.52,4.245,4.245,321974.0
2014-03-24,4.17,4.28,4.025,4.07,548935.0
2014-03-25,4.05,4.305,4.035,4.25,583554.0
2014-03-26,4.26,4.315,3.97,3.97,351442.0
2014-03-27,3.965,4.115,3.935,4.05,493348.0
2014-03-28,4.02,4.235,3.965,4.225,462330.0
2014-03-31,4.195,4.225,4.05,4.09,307974.0
2014-04-01,4.125,4.13,4.045,4.105,147634.0
2014-04-02,4.17,4.225,4.03,4.06,287128.0
2014-04-03,4.005,4.105,4.005,4.06,207393.0
2014-04-04,4.115,4.145,4.085,4.105,285657.0
2014-04-07,4.1,4.18,4.03,4.13,273209.0
2014-04-08,4.17,4.17,4.075,4.13,216425.0
2014-04-09,4.14,4.21,4.115,4.195,148000.0
2014-04-10,4.26,4.355,4.205,4.3,236541.0
2014-04-11,4.32,4.36,4.155,4.22,182824.0
2014-04-14,4.26,4.36,4.185,4.33,177293.0
2014-04-15,4.245,4.265,4.02,4.06,212058.0
2014-04-16,4.05,4.22,4.05,4.17,188114.0
2014-04-17,4.17,4.195,4.1,4.195,112333.0
2014-04-21,4.18,4.26,4.105,4.205,283173.0
2014-04-22,4.13,4.25,4.055,4.17,424941.0
2014-04-23,4.155,4.68,4.155,4.585,1479855.0
2014-04-24,4.52,4.59,4.435,4.465,473587.0
2014-04-25,4.545,4.57,4.425,4.425,416567.0
2014-04-28,4.49,4.515,4.385,4.41,516620.0
2014-04-29,4.41,4.52,4.4,4.44,353163.0
2014-04-30,4.425,4.495,4.385,4.465,419473.0
2014-05-01,4.425,4.505,4.345,4.345,326595.0
2014-05-02,4.41,4.515,4.37,4.45,437889.0
2014-05-05,4.495,4.515,4.37,4.41,246461.0
2014-05-06,4.37,4.44,4.355,4.395,188987.0
2014-05-07,4.4,4.41,4.265,4.385,343128.0
2014-05-08,4.41,4.425,4.26,4.265,308860.0
2014-05-09,4.265,4.275,4.105,4.145,245365.0
2014-05-12,4.18,4.225,4.125,4.165,355284.0
2014-05-13,4.205,4.205,4.115,4.115,191555.0
2014-05-14,4.115,4.205,4.115,4.17,901254.0
2014-05-15,4.115,4.18,3.995,3.995,594099.0
2014-05-16,3.97,4.075,3.97,3.995,249729.0
2014-05-20,4.06,4.07,3.795,3.86,1017443.0
2014-05-21,3.805,3.86,3.75,3.82,864674.0
2014-05-22,3.955,3.955,3.75,3.77,855086.0
2014-05-23,3.795,3.925,3.745,3.91,648231.0
2014-05-26,3.95,3.95,3.82,3.845,78828.0
2014-05-27,3.845,3.885,3.77,3.795,312339.0
2014-05-28,3.77,3.79,3.67,3.725,259772.0
2014-05-29,3.725,3.82,3.685,3.795,119239.0
2014-05-30,3.78,3.78,3.66,3.69,321103.0
2014-06-02,3.69,3.75,2.53,2.965,2809977.0
2014-06-03,3.035,3.41,3.035,3.155,1350176.0
2014-06-04,3.205,3.25,3.17,3.185,1138953.0
2014-06-05,3.245,3.245,3.145,3.17,315573.0
2014-06-06,3.235,3.245,3.18,3.195,1272877.0
2014-06-09,3.235,3.235,3.17,3.17,280328.0
2014-06-10,3.185,3.285,3.17,3.26,583635.0
2014-06-11,3.285,3.675,3.26,3.45,1442738.0
2014-06-12,3.485,3.67,3.45,3.66,505480.0
2014-06-13,3.79,3.91,3.63,3.805,987107.0
2014-06-16,4.125,4.125,3.89,4.07,1629605.0
2014-06-17,4.005,4.475,3.95,4.205,1870479.0
2014-06-18,4.275,4.365,4.17,4.295,1171126.0
2014-06-19,4.355,4.405,4.26,4.315,1985393.0
2014-06-20,4.325,4.615,4.3,4.55,5114478.0
2014-06-23,4.635,4.7,4.555,4.59,1398860.0
2014-06-24,4.655,4.67,4.54,4.565,1049430.0
2014-06-25,4.525,4.595,4.475,4.58,809172.0
2014-06-26,4.535,4.66,4.51,4.655,496041.0
2014-06-27,4.645,4.885,4.63,4.83,1095790.0
2014-06-30,4.795,5.525,4.765,5.39,1703135.0
2014-07-02,5.405,5.415,5.015,5.045,6334863.0
2014-07-03,4.98,5.175,4.935,5.115,600365.0
2014-07-04,5.155,5.19,5.085,5.14,159785.0
2014-07-07,5.115,5.24,5.075,5.2,575382.0
2014-07-08,5.14,5.23,5.085,5.205,698857.0
2014-07-09,5.205,5.305,5.135,5.245,576605.0
2014-07-10,5.31,5.31,4.99,5.005,757689.0
2014-07-11,4.98,5.07,4.955,5.06,376393.0
2014-07-14,4.895,5.055,4.845,4.94,581788.0
2014-07-15,4.955,4.995,4.835,4.835,377163.0
2014-07-16,4.855,4.975,4.845,4.94,508928.0
2014-07-17,5.005,5.135,4.98,5.125,625296.0
2014-07-18,5.015,5.085,4.975,5.035,349014.0
2014-07-21,5.085,5.085,4.895,4.95,393175.0
2014-07-22,4.995,5.125,4.995,5.06,344647.0
2014-07-23,5.075,5.1,5.035,5.085,210976.0
2014-07-24,5.07,5.095,4.915,4.95,291437.0
2014-07-25,4.935,5.055,4.935,5.055,237805.0
2014-07-28,5.02,5.095,5.02,5.045,289847.0
2014-07-29,5.095,5.1,4.995,5.06,197548.0
2014-07-30,4.86,4.94,4.62,4.63,1225990.0
2014-07-31,4.605,4.655,4.515,4.54,704653.0
2014-08-01,4.605,4.675,4.565,4.67,433179.0
2014-08-05,4.695,4.71,4.52,4.565,457491.0
2014-08-06,4.605,4.71,4.55,4.685,310821.0
2014-08-07,4.67,4.855,4.595,4.805,472769.0
2014-08-08,4.79,4.86,4.75,4.82,316848.0
2014-08-11,4.805,4.83,4.66,4.725,236376.0
2014-08-12,4.75,4.83,4.735,4.775,272381.0
2014-08-13,4.755,4.87,4.755,4.845,264349.0
2014-08-14,4.84,4.925,4.83,4.885,309607.0
2014-08-15,4.805,4.985,4.765,4.92,381498.0
2014-08-18,4.86,5.135,4.855,5.13,278931.0
2014-08-19,5.145,5.16,5.08,5.12,372132.0
2014-08-20,5.15,5.16,5.055,5.11,238676.0
2014-08-21,5.0,5.07,4.95,5.05,293906.0
2014-08-22,5.05,5.255,5.05,5.185,524081.0
2014-08-25,5.13,5.15,5.07,5.095,238601.0
2014-08-26,5.135,5.175,5.05,5.065,347410.0
2014-08-27,5.09,5.095,5.055,5.055,333504.0
2014-08-28,5.08,5.185,5.05,5.105,288683.0
2014-08-29,5.105,5.395,5.105,5.29,361953.0
2014-09-02,5.235,5.45,5.17,5.385,338233.0
2014-09-03,5.36,5.385,5.265,5.32,252834.0
2014-09-04,5.315,5.38,5.235,5.275,250105.0
2014-09-05,5.275,5.315,5.17,5.28,249753.0
2014-09-08,5.275,5.28,4.96,4.965,340348.0
2014-09-09,4.96,5.09,4.82,4.84,434217.0
2014-09-10,4.78,4.845,4.67,4.71,451559.0
2014-09-11,4.635,4.775,4.59,4.775,467207.0
2014-09-12,4.635,4.715,4.54,4.66,388495.0
2014-09-15,4.695,4.725,4.5,4.53,415194.0
2014-09-16,4.505,4.59,4.475,4.505,343895.0
2014-09-17,4.555,4.565,4.475,4.475,302843.0
2014-09-18,4.46,4.525,4.4,4.485,462672.0
2014-09-19,4.46,4.515,4.29,4.345,590938.0
2014-09-22,4.28,4.36,4.145,4.175,455527.0
2014-09-23,4.21,4.37,4.195,4.265,562692.0
2014-09-24,4.32,4.36,4.305,4.33,320665.0
2014-09-25,4.33,4.425,4.305,4.37,365305.0
2014-09-26,4.315,4.36,4.235,4.235,479035.0
2014-09-29,4.41,4.45,4.275,4.38,268522.0
2014-09-30,4.385,4.385,4.03,4.05,467583.0
2014-10-01,4.095,4.185,4.03,4.17,540309.0
2014-10-02,4.16,4.215,4.12,4.175,317075.0
2014-10-03,4.095,4.3,4.09,4.21,559768.0
2014-10-06,4.265,4.275,4.175,4.24,270038.0
2014-10-07,4.25,4.275,4.05,4.05,293230.0
2014-10-08,4.09,4.605,3.975,4.435,764892.0
2014-10-09,4.46,4.475,4.2,4.475,574361.0
2014-10-10,4.46,4.685,4.38,4.485,503345.0
2014-10-14,4.53,4.9,4.475,4.78,527645.0
2014-10-15,4.87,5.055,4.83,4.885,843422.0
2014-10-16,4.79,5.015,4.685,4.79,632567.0
2014-10-17,4.75,4.75,4.34,4.395,472079.0
2014-10-20,4.4,4.505,4.29,4.485,409445.0
2014-10-21,4.5,4.725,4.5,4.62,510332.0
2014-10-22,4.565,4.675,4.5,4.515,436820.0
2014-10-23,4.41,4.565,4.28,4.5,479536.0
2014-10-24,4.5,4.55,4.395,4.46,268232.0
2014-10-27,4.435,4.475,4.275,4.425,284289.0
2014-10-28,4.42,4.425,4.275,4.41,232579.0
2014-10-29,4.34,4.61,4.29,4.4,504676.0
2014-10-30,4.42,4.42,3.725,3.775,1105769.0
2014-10-31,3.395,3.695,3.195,3.55,853028.0
2014-11-03,3.59,4.03,3.555,3.95,681902.0
2014-11-04,3.935,3.945,3.61,3.685,786955.0
2014-11-05,3.685,3.82,3.505,3.565,1043870.0
2014-11-06,3.62,3.945,3.565,3.775,837168.0
2014-11-07,3.83,4.07,3.65,4.04,963704.0
2014-11-10,3.925,4.04,3.81,3.855,699157.0
2014-11-11,3.92,4.08,3.9,3.985,718183.0
2014-11-12,4.015,4.145,3.79,4.025,566338.0
2014-11-13,4.07,4.12,3.86,3.91,435433.0
2014-11-14,3.82,4.07,3.745,4.015,1083817.0
2014-11-17,4.04,4.18,3.91,4.18,932602.0
2014-11-18,4.265,4.875,4.265,4.87,994745.0
2014-11-19,4.785,4.835,4.505,4.61,1294926.0
2014-11-20,4.64,4.81,4.635,4.73,890166.0
2014-11-21,4.835,4.915,4.705,4.755,706372.0
2014-11-24,4.73,4.795,4.65,4.675,365909.0
2014-11-25,4.715,4.77,4.635,4.705,771576.0
2014-11-26,4.705,4.875,4.68,4.795,517639.0
2014-11-27,4.835,4.835,4.59,4.675,69237.0
2014-11-28,4.615,4.615,4.185,4.235,493390.0
2014-12-01,4.26,4.665,4.26,4.535,638425.0
2014-12-02,4.485,4.535,4.34,4.46,584415.0
2014-12-03,4.47,4.635,4.44,4.55,606683.0
2014-12-04,4.535,4.65,4.48,4.535,526994.0
2014-12-05,4.46,4.48,4.33,4.395,434269.0
2014-12-08,4.44,4.51,4.16,4.405,642708.0
2014-12-09,4.47,4.585,4.325,4.46,809243.0
2014-12-10,4.445,4.715,4.38,4.43,443509.0
2014-12-11,4.395,4.64,4.265,4.48,772592.0
2014-12-12,4.495,4.535,4.375,4.415,772744.0
2014-12-15,4.535,4.535,3.99,4.005,992843.0
2014-12-16,4.145,4.315,3.96,4.09,1163819.0
2014-12-17,4.3,4.3,4.095,4.225,856640.0
2014-12-18,4.265,4.47,4.25,4.405,683250.0
2014-12-19,4.33,4.64,4.33,4.64,905739.0
2014-12-22,4.57,4.585,4.34,4.365,934239.0
2014-12-23,4.355,4.57,4.33,4.395,507258.0
2014-12-24,4.39,4.56,4.39,4.525,371160.0
2014-12-29,4.585,4.69,4.47,4.64,539721.0
2014-12-30,4.69,4.87,4.665,4.785,496259.0
2014-12-31,4.715,4.95,4.705,4.91,378603.0
2015-01-02,4.935,5.04,4.795,5.03,441655.0
2015-01-05,5.18,5.38,5.04,5.355,768726.0
2015-01-06,5.365,5.56,5.315,5.445,700051.0
2015-01-07,5.415,5.585,5.25,5.48,722048.0
2015-01-08,5.415,5.485,5.315,5.35,490563.0
2015-01-09,5.42,5.485,5.405,5.485,465349.0
2015-01-12,5.505,5.745,5.43,5.65,954059.0
2015-01-13,5.68,5.745,5.42,5.47,657467.0
2015-01-14,5.545,5.69,5.38,5.55,609933.0
2015-01-15,5.73,5.745,5.525,5.55,910940.0
2015-01-16,5.68,5.705,5.355,5.545,1141352.0
2015-01-19,5.495,5.52,5.39,5.52,286950.0
2015-01-20,5.56,5.635,5.375,5.38,1121903.0
2015-01-21,5.47,5.575,5.3,5.415,1195090.0
2015-01-22,5.52,5.57,5.34,5.395,753256.0
2015-01-23,5.355,5.505,5.35,5.43,816799.0
2015-01-26,5.445,5.935,5.415,5.82,1452751.0
2015-01-27,5.885,6.16,5.875,6.09,1185282.0
2015-01-28,6.08,6.135,5.895,5.98,707924.0
2015-01-29,5.895,6.08,5.77,5.895,670299.0
2015-01-30,6.08,6.3,5.83,6.195,834724.0
2015-02-02,6.08,6.365,5.98,6.26,797050.0
2015-02-03,6.21,6.21,5.85,5.87,471027.0
2015-02-04,6.045,6.16,5.88,6.09,374354.0
2015-02-05,6.16,6.35,6.045,6.25,1275022.0
2015-02-06,5.895,6.265,5.86,6.17,628048.0
2015-02-09,6.175,6.225,6.08,6.175,269305.0
2015-02-10,5.98,6.055,5.785,5.785,509346.0
2015-02-11,5.73,5.755,5.155,5.195,986448.0
2015-02-12,5.17,5.22,4.845,4.875,1128801.0
2015-02-13,4.915,5.285,4.885,5.095,981374.0
2015-02-17,4.965,5.055,4.875,4.965,909671.0
2015-02-18,4.915,4.965,4.785,4.96,614487.0
2015-02-19,4.965,4.965,4.68,4.74,517943.0
2015-02-20,4.7,4.86,4.635,4.745,455738.0
2015-02-23,4.745,4.745,4.615,4.7,582228.0
2015-02-24,4.69,4.805,4.65,4.805,724316.0
2015-02-25,4.85,5.17,4.755,5.07,781955.0
2015-02-26,5.12,5.17,4.99,5.055,281130.0
2015-02-27,5.05,5.12,4.965,4.965,443618.0
2015-03-02,4.965,5.075,4.86,4.87,938058.0
2015-03-03,4.875,4.91,4.81,4.85,817387.0
2015-03-04,4.86,4.94,4.82,4.9,682200.0
2015-03-05,4.9,5.065,4.885,5.015,485582.0
2015-03-06,4.77,4.81,4.605,4.64,792123.0
2015-03-09,4.74,4.755,4.335,4.345,581748.0
2015-03-10,4.305,4.475,4.13,4.19,772239.0
2015-03-11,4.2,4.46,4.2,4.395,529127.0
2015-03-12,4.45,4.485,4.38,4.445,874559.0
2015-03-13,4.49,4.65,4.42,4.65,787477.0
2015-03-16,4.705,4.845,4.59,4.785,1036879.0
2015-03-17,4.78,4.895,4.655,4.81,878742.0
2015-03-18,4.82,4.92,4.72,4.9,950748.0
2015-03-19,4.94,4.94,4.74,4.77,919819.0
2015-03-20,4.785,4.935,4.745,4.935,1244326.0
2015-03-23,4.985,5.255,4.96,5.22,645758.0
2015-03-24,5.255,5.44,5.23,5.37,752242.0
2015-03-25,5.35,5.435,5.27,5.27,461691.0
2015-03-26,5.35,5.435,5.09,5.195,560798.0
2015-03-27,5.145,5.305,5.09,5.23,518228.0
2015-03-30,5.115,5.22,5.055,5.205,421771.0
2015-03-31,5.165,5.18,4.935,5.055,600281.0
2015-04-01,5.09,5.44,5.035,5.415,824006.0
2015-04-02,5.35,5.4,5.1,5.385,466836.0
2015-04-06,5.465,5.515,5.4,5.5,321488.0
2015-04-07,5.41,5.48,5.36,5.385,369568.0
2015-04-08,5.435,5.54,5.255,5.37,401064.0
2015-04-09,5.235,5.31,5.12,5.195,342098.0
2015-04-10,5.37,5.375,5.18,5.26,308774.0
2015-04-13,5.28,5.375,5.245,5.285,320747.0
2015-04-14,5.245,5.35,5.12,5.18,467543.0
2015-04-15,5.19,5.295,5.155,5.255,299748.0
2015-04-16,5.23,5.36,5.165,5.18,361930.0
2015-04-17,5.17,5.3,5.055,5.055,381347.0
2015-04-20,5.015,5.145,4.95,5.14,260636.0
2015-04-21,5.115,5.195,5.08,5.155,362718.0
2015-04-22,5.115,5.17,5.04,5.09,516659.0
2015-04-23,5.13,5.21,5.05,5.14,357625.0
2015-04-24,5.075,5.13,4.94,4.95,541321.0
2015-04-27,5.0,5.065,4.94,4.975,476896.0
2015-04-28,4.925,5.075,4.92,5.04,548007.0
2015-04-29,5.04,5.3,4.975,5.205,552445.0
2015-04-30,5.115,5.18,5.015,5.105,368856.0
2015-05-01,5.14,5.375,4.99,5.3,524454.0
2015-05-04,5.32,5.57,5.32,5.55,446668.0
2015-05-05,5.565,5.63,5.465,5.58,1344542.0
2015-05-06,5.72,5.72,5.41,5.45,403924.0
2015-05-07,5.435,5.57,5.415,5.53,488909.0
2015-05-08,5.565,5.59,5.49,5.5,349790.0
2015-05-11,5.49,5.565,5.425,5.505,222805.0
2015-05-12,5.515,5.72,5.515,5.695,329849.0
2015-05-13,5.72,5.785,5.63,5.745,502109.0
2015-05-14,5.835,5.94,5.75,5.865,508324.0
2015-05-15,5.89,6.0,5.89,5.93,260681.0
2015-05-19,6.005,6.05,5.9,5.955,531408.0
2015-05-20,5.93,6.17,5.93,6.065,304224.0
2015-05-21,6.04,6.18,6.015,6.155,319551.0
2015-05-22,6.155,6.255,6.065,6.245,299928.0
2015-05-25,6.165,6.17,6.09,6.095,52756.0
2015-05-26,6.17,6.21,6.04,6.18,546661.0
2015-05-27,6.155,6.21,6.065,6.195,327944.0
2015-05-28,6.155,6.435,6.145,6.4,504775.0
2015-05-29,6.345,6.485,6.245,6.32,302979.0
2015-06-01,6.375,6.46,6.31,6.435,265493.0
2015-06-02,6.42,6.515,6.35,6.475,171075.0
2015-06-03,6.425,6.515,6.335,6.515,258886.0
2015-06-04,6.49,6.49,6.14,6.19,573527.0
2015-06-05,6.115,6.305,6.07,6.155,323932.0
2015-06-08,6.155,6.205,6.065,6.19,310274.0
2015-06-09,6.21,6.255,6.025,6.065,223156.0
2015-06-10,6.155,6.255,6.055,6.105,491491.0
2015-06-11,6.0,6.165,6.0,6.095,219035.0
2015-06-12,6.03,6.13,5.915,5.99,382675.0
2015-06-15,5.955,5.975,5.72,5.725,791247.0
2015-06-16,5.725,5.8,5.63,5.63,633355.0
2015-06-17,5.635,5.76,5.555,5.725,505136.0
2015-06-18,5.745,5.84,5.7,5.775,471352.0
2015-06-19,5.8,6.0,5.72,5.99,1462274.0
2015-06-22,5.91,6.13,5.84,5.875,570727.0
2015-06-23,5.795,5.95,5.785,5.875,271236.0
2015-06-24,5.86,6.13,5.86,6.065,403252.0
2015-06-25,6.03,6.13,5.95,6.005,267579.0
2015-06-26,6.0,6.14,5.99,6.04,416242.0
2015-06-29,6.09,6.145,5.94,5.955,333997.0
2015-06-30,5.93,5.99,5.835,5.84,581183.0
2015-07-02,6.08,6.08,5.84,5.89,367725.0
2015-07-03,5.86,5.965,5.86,5.925,55007.0
2015-07-06,5.885,6.07,5.875,5.975,420741.0
2015-07-07,5.825,5.94,5.785,5.825,521451.0
2015-07-08,5.86,5.965,5.635,5.655,385969.0
2015-07-09,5.685,5.695,5.42,5.53,333144.0
2015-07-10,5.545,5.63,5.49,5.56,285632.0
2015-07-13,5.455,5.555,5.415,5.535,270101.0
2015-07-14,5.515,5.585,5.445,5.455,249846.0
2015-07-15,5.42,5.535,5.38,5.405,279238.0
2015-07-16,5.34,5.46,5.34,5.365,218748.0
2015-07-17,5.34,5.34,5.24,5.28,535467.0
2015-07-20,5.06,5.215,4.705,4.765,971732.0
2015-07-21,4.795,4.96,4.755,4.815,772664.0
2015-07-22,4.755,4.88,4.64,4.75,702574.0
2015-07-23,4.755,4.77,4.54,4.615,924806.0
2015-07-24,4.56,4.93,4.535,4.885,935683.0
2015-07-27,4.88,5.05,4.68,4.74,669131.0
2015-07-28,4.765,4.885,4.715,4.75,449108.0
2015-07-29,5.165,5.165,4.805,5.075,1151792.0
2015-07-30,5.135,5.48,5.005,5.3,785757.0
2015-07-31,5.52,5.52,5.265,5.38,388315.0
2015-08-04,5.25,5.44,5.235,5.34,489861.0
2015-08-05,5.34,5.47,5.305,5.35,439668.0
2015-08-06,5.415,5.56,5.305,5.33,682564.0
2015-08-07,5.365,5.505,5.33,5.35,456859.0
2015-08-10,5.405,5.66,5.355,5.63,1005855.0
2015-08-11,5.67,6.52,5.635,6.015,1008439.0
2015-08-12,6.01,6.365,5.945,6.315,1060185.0
2015-08-13,6.24,6.39,6.085,6.135,519110.0
2015-08-14,6.15,6.315,5.975,5.99,475354.0
2015-08-17,6.04,6.23,6.035,6.2,444044.0
2015-08-18,6.05,6.215,6.015,6.16,401759.0
2015-08-19,6.165,6.405,6.165,6.365,752643.0
2015-08-20,6.48,6.605,6.445,6.505,636132.0
2015-08-21,6.54,6.605,6.205,6.25,602096.0
2015-08-24,5.785,6.125,5.415,5.505,1405928.0
2015-08-25,5.53,5.685,5.19,5.38,845024.0
2015-08-26,5.205,5.405,5.15,5.305,923415.0
2015-08-27,5.245,5.595,5.09,5.43,867309.0
2015-08-28,5.34,5.685,5.34,5.61,788882.0
2015-08-31,5.43,5.635,5.415,5.505,646361.0
2015-09-01,5.415,5.595,5.32,5.34,561282.0
2015-09-02,5.28,5.52,5.27,5.495,431081.0
2015-09-03,5.455,5.68,5.38,5.39,435404.0
2015-09-04,5.315,5.52,5.29,5.52,635050.0
2015-09-08,5.62,5.62,5.345,5.395,314171.0
2015-09-09,5.405,5.405,5.165,5.18,371533.0
2015-09-10,5.305,5.345,5.19,5.215,380837.0
2015-09-11,5.13,5.28,5.115,5.22,627727.0
2015-09-14,5.24,6.035,5.23,5.76,1196183.0
2015-09-15,5.735,5.735,5.585,5.61,758448.0
2015-09-16,5.785,5.81,5.67,5.795,767788.0
2015-09-17,5.795,6.115,5.68,6.075,1098571.0
2015-09-18,6.175,6.25,5.99,6.215,1413322.0
2015-09-21,6.165,6.25,6.065,6.125,647886.0
2015-09-22,6.0,6.035,5.895,5.91,445020.0
2015-09-23,6.025,6.05,5.925,5.985,207948.0
2015-09-24,6.125,6.515,6.075,6.47,920589.0
2015-09-25,6.4,6.495,6.325,6.44,531966.0
2015-09-28,6.365,6.42,6.23,6.29,670131.0
2015-09-29,6.23,6.355,6.125,6.135,573357.0
2015-09-30,6.1,6.275,5.895,6.24,462467.0
2015-10-01,6.24,6.315,5.975,6.035,412675.0
2015-10-02,6.19,6.28,6.09,6.275,646114.0
2015-10-05,6.33,6.565,6.33,6.455,1015119.0
2015-10-06,6.54,6.555,6.315,6.405,670666.0
2015-10-07,6.4,6.53,6.24,6.355,1094880.0
2015-10-08,6.275,6.48,6.225,6.24,752016.0
2015-10-09,6.375,6.43,6.215,6.39,718918.0
2015-10-13,6.425,6.455,6.225,6.255,458545.0
2015-10-14,6.29,6.465,6.255,6.44,822862.0
2015-10-15,6.44,6.57,6.29,6.565,486236.0
2015-10-16,6.47,6.52,6.185,6.185,492946.0
2015-10-19,6.15,6.305,5.965,6.025,664413.0
2015-10-20,6.375,6.62,6.09,6.545,708340.0
2015-10-21,6.53,6.53,6.265,6.33,468931.0
2015-10-22,6.375,6.685,6.33,6.49,409132.0
2015-10-23,6.565,7.025,6.445,6.905,828690.0
2015-10-26,6.985,7.035,6.73,6.795,447876.0
2015-10-27,6.755,6.81,6.655,6.76,275852.0
2015-10-28,6.82,7.175,6.495,6.64,826074.0
2015-10-29,6.595,6.61,6.135,6.25,575142.0
2015-10-30,6.3,6.39,6.075,6.09,482453.0
2015-11-02,6.11,6.19,5.945,6.09,352395.0
2015-11-03,6.14,6.305,5.985,6.2,520479.0
2015-11-04,6.255,6.31,5.86,5.895,971069.0
2015-11-05,5.895,6.125,5.82,5.92,747956.0
2015-11-06,5.82,6.04,5.76,5.845,443230.0
2015-11-09,5.76,5.925,5.76,5.86,985118.0
2015-11-10,5.85,5.96,5.745,5.845,508769.0
2015-11-11,5.845,5.99,5.82,5.92,721231.0
2015-11-12,5.87,6.215,5.87,5.99,610933.0
2015-11-13,5.945,6.2,5.895,6.165,460596.0
2015-11-16,6.2,6.275,6.15,6.16,239697.0
2015-11-17,6.11,6.11,5.745,5.75,691825.0
2015-11-18,5.875,5.875,5.64,5.81,574009.0
2015-11-19,5.835,6.075,5.765,6.06,443124.0
2015-11-20,6.01,6.15,5.81,5.835,512915.0
2015-11-23,5.795,5.945,5.795,5.9,164320.0
2015-11-24,5.97,6.235,5.9,6.175,600889.0
2015-11-25,6.075,6.3,6.025,6.085,442463.0
2015-11-26,5.95,6.12,5.95,6.12,143995.0
2015-11-27,5.95,6.07,5.91,5.975,237311.0
2015-11-30,6.135,6.24,5.975,6.045,482278.0
2015-12-01,6.325,6.325,5.96,6.16,501641.0
2015-12-02,6.075,6.19,5.975,6.095,459045.0
2015-12-03,6.25,6.25,5.995,6.095,515705.0
2015-12-04,6.145,6.45,6.145,6.335,874497.0
2015-12-07,6.3,6.435,6.12,6.19,536654.0
2015-12-08,6.225,6.315,6.11,6.2,579070.0
2015-12-09,6.21,6.485,6.135,6.465,836709.0
2015-12-10,6.435,6.71,6.365,6.61,655719.0
2015-12-11,6.575,6.84,6.575,6.625,938279.0
2015-12-14,6.45,6.45,5.56,5.745,1715526.0
2015-12-15,5.81,6.02,5.745,5.935,985922.0
2015-12-16,6.16,6.165,5.92,6.05,1290601.0
2015-12-17,5.645,5.985,5.645,5.885,1173706.0
2015-12-18,5.895,6.16,5.8,5.87,2642543.0
2015-12-21,5.97,6.2,5.95,5.985,1064367.0
2015-12-22,5.91,6.1,5.62,5.65,826367.0
2015-12-23,5.62,5.76,5.575,5.635,470903.0
2015-12-24,5.645,5.775,5.57,5.745,266668.0
2015-12-29,5.575,5.625,5.41,5.545,586785.0
2015-12-30,5.445,5.5,5.42,5.435,375950.0
2015-12-31,5.42,5.535,5.41,5.485,295205.0
2016-01-04,5.71,5.75,5.55,5.595,621798.0
2016-01-05,5.585,5.72,5.585,5.675,558837.0
2016-01-06,5.675,5.985,5.655,5.885,797390.0
2016-01-07,6.21,6.64,6.21,6.46,1333315.0
2016-01-08,6.4,6.425,6.165,6.24,1224136.0
2016-01-11,6.125,6.24,6.05,6.095,912439.0
2016-01-12,6.01,6.365,6.01,6.335,1171152.0
2016-01-13,6.385,6.41,6.01,6.07,1795840.0
2016-01-14,5.975,6.075,5.72,5.835,1046141.0
2016-01-15,5.935,6.095,5.52,5.695,1655935.0
2016-01-18,5.675,5.85,5.66,5.72,133851.0
2016-01-19,5.695,5.77,5.425,5.535,866202.0
2016-01-20,5.81,5.835,5.46,5.595,924982.0
2016-01-21,5.485,5.505,5.17,5.32,690783.0
2016-01-22,5.225,5.345,5.11,5.27,778312.0
2016-01-25,5.37,5.445,5.15,5.195,674163.0
2016-01-26,5.25,5.27,5.01,5.075,623697.0
2016-01-27,5.075,5.345,5.05,5.245,873570.0
2016-01-28,5.095,5.43,5.075,5.225,714743.0
2016-01-29,5.225,5.445,5.095,5.31,813012.0
2016-02-01,5.8,5.8,5.375,5.485,688938.0
2016-02-02,5.35,5.52,5.26,5.41,613380.0
2016-02-03,5.45,5.72,5.395,5.575,1049605.0
2016-02-04,5.76,5.795,5.41,5.6,871232.0
2016-02-05,5.645,5.895,5.5,5.875,945323.0
2016-02-08,5.995,6.085,5.775,5.825,801456.0
2016-02-09,5.9,5.9,5.535,5.56,1073587.0
2016-02-10,5.675,5.675,5.075,5.195,1347588.0
2016-02-11,5.45,5.86,5.445,5.72,1188731.0
2016-02-12,5.645,5.97,5.56,5.775,1349682.0
2016-02-16,5.695,5.785,5.42,5.45,920025.0
2016-02-17,5.52,5.525,5.175,5.32,985401.0
2016-02-18,5.375,6.145,5.35,6.145,1324333.0
2016-02-19,6.19,6.24,5.9,5.97,1050895.0
2016-02-22,5.9,6.19,5.87,6.1,734515.0
2016-02-23,6.2,6.21,5.935,6.0,708423.0
2016-02-24,6.225,6.5,5.995,6.0,1034440.0
2016-02-25,6.25,6.325,6.06,6.19,924386.0
2016-02-26,6.12,6.15,5.875,6.1,1046072.0
2016-02-29,6.045,6.235,6.045,6.19,1321671.0
2016-03-01,6.185,6.2,5.71,5.775,878425.0
2016-03-02,5.835,6.045,5.835,6.02,801219.0
2016-03-03,6.1,6.225,6.025,6.15,1000099.0
2016-03-04,6.12,6.435,5.95,5.995,988825.0
2016-03-07,6.16,6.325,6.035,6.24,852545.0
2016-03-08,6.275,6.275,5.935,5.985,915249.0
2016-03-09,5.89,6.015,5.715,5.96,825132.0
2016-03-10,6.06,6.215,5.96,6.135,816143.0
2016-03-11,6.125,6.235,6.015,6.135,929725.0
2016-03-14,6.06,6.1,5.065,5.08,3789871.0
2016-03-15,5.155,5.37,5.145,5.295,3475657.0
2016-03-16,5.245,5.64,5.24,5.575,1837106.0
2016-03-17,5.65,5.73,5.33,5.345,1236641.0
2016-03-18,5.355,5.555,5.32,5.39,1290415.0
2016-03-21,5.44,5.445,5.17,5.195,769888.0
2016-03-22,5.265,5.34,5.14,5.215,693365.0
2016-03-23,5.105,5.215,4.86,4.88,1177799.0
2016-03-24,4.92,5.08,4.885,4.895,527008.0
2016-03-28,4.995,5.03,4.72,4.835,417815.0
2016-03-29,4.845,5.095,4.82,5.03,735967.0
2016-03-30,5.02,5.18,4.92,5.165,946874.0
2016-03-31,5.19,5.23,5.01,5.045,566680.0
2016-04-01,4.98,5.155,4.96,5.155,614369.0
2016-04-04,5.13,5.17,4.985,5.03,348330.0
2016-04-05,5.105,5.14,4.985,5.08,446897.0
2016-04-06,5.045,5.105,4.98,5.035,347181.0
2016-04-07,5.095,5.165,5.055,5.08,469725.0
2016-04-08,5.105,5.28,5.055,5.28,491433.0
2016-04-11,5.38,5.48,5.32,5.345,468916.0
2016-04-12,5.355,5.625,5.33,5.6,673164.0
2016-04-13,5.575,5.73,5.48,5.54,604879.0
2016-04-14,5.53,5.605,5.37,5.455,305460.0
2016-04-15,5.445,5.53,5.38,5.525,219201.0
2016-04-18,5.625,5.65,5.475,5.5,196390.0
2016-04-19,5.615,5.705,5.565,5.68,1163793.0
2016-04-20,5.68,5.985,5.615,5.85,1689239.0
2016-04-21,5.95,5.96,5.815,5.91,512168.0
2016-04-22,5.865,5.9,5.805,5.85,629503.0
2016-04-25,5.885,5.935,5.84,5.875,232355.0
2016-04-26,5.885,6.015,5.8,6.015,307670.0
2016-04-27,6.025,6.065,5.91,6.06,522381.0
2016-04-28,5.605,5.655,5.37,5.53,1164136.0
2016-04-29,5.505,5.83,5.505,5.805,1094510.0
2016-05-02,5.9,6.0,5.825,5.94,733279.0
2016-05-03,5.935,5.95,5.775,5.85,953511.0
2016-05-04,5.79,6.05,5.79,5.91,513438.0
2016-05-05,5.915,6.025,5.815,6.01,478164.0
2016-05-06,6.06,6.425,6.025,6.275,614763.0
2016-05-09,6.09,6.15,5.915,5.965,520636.0
2016-05-10,6.035,6.21,5.91,6.2,580045.0
2016-05-11,6.275,6.47,6.09,6.32,799153.0
2016-05-12,6.3,6.35,6.115,6.225,452282.0
2016-05-13,6.24,6.35,6.2,6.32,378286.0
2016-05-16,6.35,6.585,6.325,6.46,587789.0
2016-05-17,6.52,6.66,6.475,6.61,666058.0
2016-05-18,6.535,6.645,6.365,6.395,827142.0
2016-05-19,6.31,6.485,6.225,6.375,842207.0
2016-05-20,6.42,6.525,6.335,6.45,475593.0
2016-05-24,6.235,6.29,5.795,5.865,1323017.0
2016-05-25,5.78,5.995,5.695,5.945,692553.0
2016-05-26,6.015,6.04,5.71,5.845,679349.0
2016-05-27,5.855,5.865,5.65,5.695,574817.0
2016-05-30,5.65,5.77,5.525,5.68,320060.0
2016-05-31,5.72,5.82,5.575,5.77,770356.0
2016-06-01,5.68,5.705,5.495,5.57,946513.0
2016-06-02,5.5,5.56,5.375,5.435,621473.0
2016-06-03,5.585,6.115,5.585,6.1,1262389.0
2016-06-06,6.09,6.09,5.84,6.05,923136.0
2016-06-07,5.81,5.895,5.705,5.805,896560.0
2016-06-08,5.84,5.98,5.785,5.84,836001.0
2016-06-09,5.805,5.945,5.805,5.88,658746.0
2016-06-10,5.855,5.955,5.695,5.755,786624.0
2016-06-13,6.03,6.04,5.71,5.795,1297296.0
2016-06-14,5.795,5.83,5.595,5.685,1214442.0
2016-06-15,5.705,5.88,5.61,5.78,964426.0
2016-06-16,5.915,6.005,5.61,5.635,1462853.0
2016-06-17,5.695,5.915,5.67,5.895,1706603.0
2016-06-20,5.785,6.175,5.705,6.075,1113252.0
2016-06-21,5.98,6.13,5.915,5.99,943237.0
2016-06-22,5.99,6.065,5.83,6.065,1060277.0
2016-06-23,6.08,6.175,5.97,6.075,560032.0
2016-06-24,6.36,6.535,6.265,6.4,1279363.0
2016-06-27,6.535,6.535,6.165,6.335,1158829.0
2016-06-28,6.31,6.47,6.26,6.36,533100.0
2016-06-29,6.445,6.52,6.36,6.42,492580.0
2016-06-30,6.47,6.495,6.3,6.475,479727.0
2016-07-04,6.535,6.795,6.52,6.745,273225.0
2016-07-05,6.78,6.84,6.67,6.815,724362.0
2016-07-06,6.2,6.35,6.125,6.265,6107079.0
2016-07-07,6.265,6.29,6.09,6.15,1796749.0
2016-07-08,6.165,6.36,6.055,6.36,2695718.0
2016-07-11,6.35,6.4,6.25,6.335,962246.0
2016-07-12,6.275,6.3,6.095,6.13,883793.0
2016-07-13,6.18,6.425,6.15,6.26,1054904.0
2016-07-14,6.18,6.335,6.165,6.24,556532.0
2016-07-15,6.225,6.36,6.215,6.325,477389.0
2016-07-18,6.315,6.395,6.225,6.34,450058.0
2016-07-19,6.335,6.365,6.155,6.19,1133737.0
2016-07-20,6.065,6.115,5.605,5.705,4902976.0
2016-07-21,5.81,6.225,5.745,6.18,1704240.0
2016-07-22,6.13,6.24,6.1,6.225,547552.0
2016-07-25,6.155,6.26,6.14,6.21,894720.0
2016-07-26,6.225,6.35,6.19,6.25,747429.0
2016-07-27,6.325,6.395,6.175,6.395,1363509.0
2016-07-28,6.395,6.445,6.195,6.3,1437572.0
2016-07-29,6.375,6.495,6.315,6.475,914842.0
2016-08-02,6.535,6.775,6.52,6.74,1023061.0
2016-08-03,6.74,6.74,6.52,6.545,640881.0
2016-08-04,6.55,6.66,6.52,6.58,394612.0
2016-08-05,6.495,6.525,6.225,6.265,1062420.0
2016-08-08,6.335,6.52,6.24,6.365,845520.0
2016-08-09,6.51,6.585,6.365,6.425,559696.0
2016-08-10,6.595,6.605,6.47,6.57,516971.0
2016-08-11,6.58,6.64,6.495,6.555,638932.0
2016-08-12,6.68,6.865,6.68,6.775,1566429.0
2016-08-15,6.85,6.85,6.46,6.535,544419.0
2016-08-16,6.52,6.655,6.46,6.485,471844.0
2016-08-17,6.435,6.615,6.41,6.595,759794.0
2016-08-18,6.62,6.63,6.51,6.555,437926.0
2016-08-19,6.53,6.64,6.47,6.56,484899.0
2016-08-22,6.45,6.535,6.4,6.47,390164.0
2016-08-23,6.255,6.255,5.73,5.785,1956802.0
2016-08-24,5.8,5.8,5.575,5.65,1298074.0
2016-08-25,5.625,5.845,5.615,5.76,1113012.0
2016-08-26,5.835,5.935,5.52,5.615,1362888.0
2016-08-29,5.565,5.74,5.565,5.655,495331.0
2016-08-30,5.58,5.69,5.49,5.58,926121.0
2016-08-31,5.54,5.59,5.475,5.545,1287516.0
2016-09-01,5.52,5.765,5.52,5.76,1285132.0
2016-09-02,5.86,6.03,5.735,6.03,1062121.0
2016-09-06,6.115,6.265,6.03,6.23,1815525.0
2016-09-07,6.215,6.215,5.765,5.985,1051633.0
2016-09-08,5.985,6.005,5.785,5.87,600259.0
2016-09-09,5.81,5.995,5.76,5.81,1023575.0
2016-09-12,5.765,5.98,5.675,5.875,1564052.0
2016-09-13,5.875,5.96,5.76,5.82,1894510.0
2016-09-14,5.85,6.07,5.85,5.875,980759.0
2016-09-15,5.875,6.175,5.875,6.04,1178050.0
2016-09-16,5.995,6.325,5.985,6.25,1907085.0
2016-09-19,6.3,6.34,6.15,6.24,523322.0
2016-09-20,6.2,6.205,6.045,6.105,575277.0
2016-09-21,6.19,6.47,6.15,6.425,764717.0
2016-09-22,6.505,6.51,6.285,6.3,769909.0
2016-09-23,6.29,6.35,6.2,6.29,554664.0
2016-09-26,6.315,6.35,6.13,6.15,398282.0
2016-09-27,6.08,6.14,5.87,5.995,761539.0
2016-09-28,6.01,6.255,5.9,6.225,843846.0
2016-09-29,6.19,6.19,6.045,6.09,913038.0
2016-09-30,6.15,6.215,5.91,6.08,1916630.0
2016-10-03,6.065,6.105,5.955,6.045,819531.0
2016-10-04,5.935,6.065,5.58,5.68,2024947.0
2016-10-05,5.655,5.76,5.435,5.59,2162406.0
2016-10-06,5.49,5.53,5.325,5.49,1632990.0
2016-10-07,5.52,5.64,5.325,5.43,1419716.0
2016-10-11,5.37,5.405,5.235,5.25,965387.0
2016-10-12,5.25,5.445,5.215,5.38,885596.0
2016-10-13,5.385,5.52,5.275,5.37,1040481.0
2016-10-14,5.36,5.37,5.185,5.19,513304.0
2016-10-17,5.245,5.31,5.175,5.26,547967.0
2016-10-18,5.335,5.47,5.27,5.355,789317.0
2016-10-19,5.435,5.6,5.405,5.58,1115849.0
2016-10-20,5.63,5.75,5.59,5.665,535096.0
2016-10-21,5.665,5.725,5.55,5.725,636305.0
2016-10-24,5.945,6.03,5.63,5.79,846324.0
2016-10-25,5.81,5.98,5.775,5.935,830239.0
2016-10-26,5.945,6.005,5.76,5.835,863960.0
2016-10-27,5.885,5.955,5.63,5.655,1177605.0
2016-10-28,5.655,5.725,5.5,5.58,840589.0
2016-10-31,5.6,5.76,5.59,5.735,885553.0
2016-11-01,5.895,6.14,5.875,6.14,1469119.0
2016-11-02,6.215,6.24,5.96,5.98,1113944.0
2016-11-03,5.92,6.04,5.875,6.02,590480.0
2016-11-04,6.02,6.055,5.86,5.96,856487.0
2016-11-07,5.9,5.9,5.575,5.63,904486.0
2016-11-08,5.65,5.835,5.545,5.625,1442168.0
2016-11-09,5.875,6.205,5.775,5.895,1895589.0
2016-11-10,5.955,6.25,5.835,5.86,1768350.0
2016-11-11,5.91,5.995,5.26,5.295,2229258.0
2016-11-14,5.3,5.7,5.25,5.58,1694492.0
2016-11-15,5.64,6.005,5.54,5.93,2071343.0
2016-11-16,5.895,5.95,5.735,5.81,1117164.0
2016-11-17,5.86,5.985,5.7,5.765,1418501.0
2016-11-18,5.775,5.895,5.7,5.86,799781.0
2016-11-21,5.895,5.985,5.835,5.92,565219.0
2016-11-22,5.935,6.005,5.82,5.985,814360.0
2016-11-23,5.835,5.875,5.665,5.725,1498124.0
2016-11-24,5.655,5.875,5.655,5.85,242781.0
2016-11-25,5.91,5.91,5.785,5.825,469016.0
2016-11-28,5.9,5.98,5.8,5.935,623809.0
2016-11-29,5.895,6.055,5.765,6.005,642682.0
2016-11-30,5.945,5.955,5.735,5.87,1038481.0
2016-12-01,5.82,5.85,5.68,5.7,1767660.0
2016-12-02,5.69,5.835,5.69,5.785,1430688.0
2016-12-05,5.75,5.91,5.68,5.835,2076657.0
2016-12-06,5.845,6.07,5.835,6.005,1313579.0
2016-12-07,6.045,6.25,6.04,6.155,1654846.0
2016-12-08,6.15,6.31,6.09,6.15,1040381.0
2016-12-09,6.08,6.175,5.71,5.91,1335208.0
2016-12-12,5.715,5.885,5.625,5.64,2426231.0
2016-12-13,5.7,5.7,5.455,5.545,999616.0
2016-12-14,5.59,5.63,5.31,5.325,1899595.0
2016-12-15,5.285,5.295,4.98,5.065,1511448.0
2016-12-16,5.09,5.09,4.805,4.93,1968865.0
2016-12-19,4.915,5.005,4.86,4.955,1188911.0
2016-12-20,4.83,4.93,4.755,4.905,725020.0
2016-12-21,4.905,4.915,4.7,4.785,835019.0
2016-12-22,4.77,4.94,4.75,4.845,613935.0
2016-12-23,4.895,4.895,4.78,4.83,895324.0
2016-12-28,4.855,5.225,4.83,5.16,1183953.0
2016-12-29,5.16,5.615,5.075,5.505,2017359.0
2016-12-30,5.52,5.615,5.285,5.32,935943.0
2017-01-03,5.345,5.515,5.2,5.48,845997.0
2017-01-04,5.495,5.53,5.285,5.405,1003464.0
2017-01-05,5.505,5.82,5.5,5.765,1836933.0
2017-01-06,5.665,5.97,5.52,5.665,1453474.0
2017-01-09,5.765,5.935,5.625,5.69,1441752.0
2017-01-10,5.725,5.935,5.71,5.875,893319.0
2017-01-11,5.79,5.935,5.675,5.87,1123490.0
2017-01-12,5.97,5.985,5.75,5.79,811976.0
2017-01-13,5.735,5.875,5.675,5.87,572952.0
2017-01-16,5.895,5.9,5.81,5.835,209795.0
2017-01-17,5.825,5.9,5.715,5.825,986461.0
2017-01-18,5.79,5.86,5.715,5.79,551328.0
2017-01-19,5.74,5.87,5.63,5.65,1213033.0
2017-01-20,5.64,5.68,5.515,5.58,1426402.0
2017-01-23,5.64,5.71,5.565,5.64,742029.0
2017-01-24,5.64,5.675,5.54,5.6,611767.0
2017-01-25,5.555,5.6,5.49,5.6,447002.0
2017-01-26,5.495,5.63,5.49,5.545,476326.0
2017-01-27,5.54,5.58,5.495,5.54,775929.0
2017-01-30,5.565,5.6,5.505,5.52,706104.0
2017-01-31,5.615,5.615,5.42,5.435,951788.0
2017-02-01,5.385,5.48,5.385,5.43,1188703.0
2017-02-02,5.49,5.505,5.37,5.455,790322.0
2017-02-03,5.42,5.555,5.385,5.53,618235.0
2017-02-06,5.58,6.005,5.575,5.945,1390533.0
2017-02-07,5.97,6.265,5.955,6.055,1144445.0
2017-02-08,6.14,6.32,5.985,6.03,1185900.0
2017-02-09,6.045,6.08,5.8,5.875,720957.0
2017-02-10,5.79,5.985,5.715,5.835,1210695.0
2017-02-13,5.82,5.96,5.785,5.9,472465.0
2017-02-14,5.935,6.04,5.82,5.96,1001894.0
2017-02-15,5.92,6.005,5.835,5.86,856676.0
2017-02-16,5.885,5.985,5.87,5.87,632714.0
2017-02-17,5.875,5.98,5.785,5.785,539484.0
2017-02-21,5.725,5.825,5.615,5.725,623690.0
2017-02-22,5.75,5.845,5.655,5.725,696848.0
2017-02-23,5.8,5.93,5.385,5.575,1340317.0
2017-02-24,5.63,5.79,5.545,5.575,1033161.0
2017-02-27,5.54,5.665,5.21,5.325,2392045.0
2017-02-28,5.38,5.48,5.3,5.42,1193235.0
2017-03-01,5.385,5.58,5.285,5.505,1349022.0
2017-03-02,5.42,5.495,5.15,5.21,1197753.0
2017-03-03,5.19,5.545,5.09,5.49,1994895.0
2017-03-06,5.505,5.515,5.21,5.355,1614751.0
2017-03-07,5.31,5.31,5.1,5.2,1632209.0
2017-03-08,5.16,5.42,5.16,5.345,1391021.0
2017-03-09,5.325,5.385,5.26,5.27,665398.0
2017-03-10,5.295,5.615,5.295,5.52,1036199.0
2017-03-13,5.655,5.935,5.565,5.845,1273514.0
2017-03-14,5.835,6.005,5.59,5.63,1485012.0
2017-03-15,5.655,5.96,5.565,5.885,3334500.0
2017-03-16,5.985,6.09,5.895,6.03,1190883.0
2017-03-17,6.045,6.095,5.785,5.8,1297270.0
2017-03-20,5.86,6.065,5.825,6.02,761717.0
2017-03-21,5.995,6.425,5.945,6.25,1414608.0
2017-03-22,6.275,6.275,6.095,6.175,763643.0
2017-03-23,6.18,6.25,5.98,6.155,1394235.0
2017-03-24,6.165,6.335,6.13,6.215,839985.0
2017-03-27,6.425,6.46,6.215,6.42,904446.0
2017-03-28,6.42,6.425,6.24,6.385,1613125.0
2017-03-29,6.365,6.425,6.305,6.395,547567.0
2017-03-30,6.34,6.41,6.305,6.375,428011.0
2017-03-31,6.395,6.615,6.375,6.47,756709.0
2017-04-03,6.505,6.575,6.47,6.56,623874.0
2017-04-04,6.57,6.585,6.505,6.585,483175.0
2017-04-05,6.46,6.655,6.4,6.585,860596.0
2017-04-06,6.595,6.63,6.545,6.585,541854.0
2017-04-07,6.645,6.665,6.41,6.53,918485.0
2017-04-10,6.42,6.52,6.33,6.505,542524.0
2017-04-11,6.535,6.58,6.395,6.53,1009580.0
2017-04-12,6.475,6.545,6.35,6.475,1174631.0
2017-04-13,6.395,6.46,6.19,6.325,1106968.0
2017-04-17,6.325,6.325,6.105,6.25,1396305.0
2017-04-18,6.215,6.425,5.91,6.375,970091.0
2017-04-19,6.34,6.365,5.995,6.165,1502336.0
2017-04-20,6.165,6.23,6.09,6.155,649143.0
2017-04-21,6.175,6.23,6.125,6.215,781519.0
2017-04-24,6.095,6.155,5.985,6.07,753854.0
2017-04-25,6.005,6.07,5.725,5.9,1956006.0
2017-04-26,5.845,6.155,5.81,6.01,2042276.0
2017-04-27,6.04,6.055,5.85,5.98,856774.0
2017-04-28,5.985,6.04,5.9,5.96,926982.0
2017-05-01,5.895,5.97,5.75,5.92,1228160.0
2017-05-02,6.15,6.205,5.955,6.08,1063261.0
2017-05-03,6.07,6.12,5.98,6.065,1316513.0
2017-05-04,6.03,6.065,5.9,6.055,1339093.0
2017-05-05,6.055,6.2,6.03,6.175,1068396.0
2017-05-08,6.225,6.23,6.105,6.225,869423.0
2017-05-09,6.19,6.45,6.065,6.45,1366004.0
2017-05-10,6.45,6.565,6.375,6.505,1276725.0
2017-05-11,6.505,6.67,6.495,6.64,825995.0
2017-05-12,6.68,6.79,6.67,6.755,998633.0
2017-05-15,6.835,6.875,6.67,6.84,838315.0
2017-05-16,6.86,6.91,6.8,6.865,730233.0
2017-05-17,6.89,7.035,6.885,6.97,1227705.0
2017-05-18,6.915,6.96,6.79,6.91,1030415.0
2017-05-19,6.94,6.94,6.84,6.915,836789.0
2017-05-23,6.915,6.935,6.715,6.825,1974973.0
2017-05-24,6.775,6.775,6.4,6.69,1933004.0
2017-05-25,6.67,6.715,6.57,6.665,776582.0
2017-05-26,6.725,6.725,6.595,6.62,403396.0
2017-05-29,6.615,6.615,6.51,6.605,185436.0
2017-05-30,6.545,6.58,6.475,6.535,523620.0
2017-05-31,6.535,6.57,6.46,6.485,646201.0
2017-06-01,6.45,6.47,6.335,6.36,1051048.0
2017-06-02,6.42,6.45,6.3,6.435,889430.0
2017-06-05,6.46,6.58,6.31,6.505,1209609.0
2017-06-06,6.595,6.665,6.385,6.64,1195984.0
2017-06-07,6.63,6.74,6.485,6.725,1335691.0
2017-06-08,6.68,6.68,6.35,6.41,1031385.0
2017-06-09,6.385,6.385,6.155,6.2,792931.0
2017-06-12,6.205,6.36,6.115,6.3,986729.0
2017-06-13,6.29,6.29,6.175,6.215,681776.0
2017-06-14,6.3,6.3,5.75,5.86,2124282.0
2017-06-15,5.835,5.955,5.81,5.885,1104810.0
2017-06-16,5.835,5.885,5.58,5.68,3472766.0
2017-06-19,5.69,5.86,5.68,5.8,855500.0
2017-06-20,5.845,5.885,5.74,5.835,590048.0
2017-06-21,5.835,5.96,5.825,5.87,457352.0
2017-06-22,5.895,5.985,5.87,5.955,537339.0
2017-06-23,5.985,6.04,5.955,6.01,499478.0
2017-06-26,5.96,6.045,5.885,5.97,412568.0
2017-06-27,5.985,5.995,5.875,5.96,641654.0
2017-06-28,5.995,5.995,5.86,5.92,646744.0
2017-06-29,5.895,5.97,5.8,5.955,1104753.0
2017-06-30,5.875,6.045,5.875,5.985,522063.0
2017-07-04,5.945,5.96,5.76,5.76,234411.0
2017-07-05,5.76,5.935,5.74,5.93,598754.0
2017-07-06,5.895,5.955,5.835,5.93,817889.0
2017-07-07,5.885,5.91,5.82,5.85,470928.0
2017-07-10,5.775,5.955,5.775,5.91,601570.0
2017-07-11,5.9,5.9,5.79,5.825,363110.0
2017-07-12,5.885,5.92,5.75,5.76,317325.0
2017-07-13,5.75,5.77,5.605,5.625,395928.0
2017-07-14,5.69,5.725,5.605,5.605,491541.0
2017-07-17,5.665,5.74,5.63,5.69,318543.0
2017-07-18,5.74,5.76,5.69,5.735,351778.0
2017-07-19,5.74,5.74,5.63,5.68,268314.0
2017-07-20,5.68,5.775,5.665,5.71,324186.0
2017-07-21,5.725,5.775,5.675,5.69,198021.0
2017-07-24,5.71,5.785,5.565,5.59,382822.0
2017-07-25,5.605,5.615,5.54,5.555,428397.0
2017-07-26,5.52,5.68,5.505,5.64,521578.0
2017-07-27,5.675,5.675,5.495,5.575,459801.0
2017-07-28,5.58,5.675,5.575,5.665,331662.0
2017-07-31,5.675,5.76,5.6,5.625,417404.0
2017-08-01,5.82,5.835,5.725,5.785,350667.0
2017-08-02,5.79,5.8,5.69,5.71,270358.0
2017-08-03,5.715,5.715,5.64,5.665,255615.0
2017-08-04,5.76,5.76,5.65,5.76,509668.0
2017-08-08,5.76,5.81,5.71,5.76,327093.0
2017-08-09,5.81,5.81,5.705,5.715,425678.0
2017-08-10,5.8,5.825,5.71,5.82,495519.0
2017-08-11,5.81,5.92,5.765,5.9,317322.0
2017-08-14,5.87,5.92,5.81,5.85,362615.0
2017-08-15,5.79,5.955,5.715,5.93,475102.0
2017-08-16,5.92,6.03,5.9,5.985,498141.0
2017-08-17,6.03,6.03,5.87,5.97,286162.0
2017-08-18,5.97,6.01,5.715,5.75,494219.0
2017-08-21,5.76,5.785,5.69,5.74,290731.0
2017-08-22,5.75,5.8,5.69,5.75,348053.0
2017-08-23,5.765,5.785,5.71,5.775,313970.0
2017-08-24,5.75,5.915,5.75,5.895,199945.0
2017-08-25,5.875,5.945,5.85,5.91,228902.0
2017-08-28,5.93,6.055,5.875,6.02,502121.0
2017-08-29,6.065,6.3,6.005,6.265,843555.0
2017-08-30,6.255,6.255,6.155,6.165,353583.0
2017-08-31,6.165,6.36,6.155,6.34,440716.0
2017-09-01,6.385,6.42,6.3,6.335,483918.0
2017-09-05,6.385,6.52,6.31,6.52,633493.0
2017-09-06,6.975,7.145,6.9,6.95,1646516.0
2017-09-07,6.975,7.33,6.95,7.315,1053091.0
2017-09-08,7.355,7.435,7.19,7.425,1117430.0
2017-09-11,7.56,7.735,7.56,7.67,1066082.0
2017-09-12,7.655,7.85,7.61,7.795,1116405.0
2017-09-13,7.82,7.855,7.545,7.6,790141.0
2017-09-14,7.6,7.705,7.595,7.66,740535.0
2017-09-15,7.67,7.735,7.5,7.535,946273.0
2017-09-18,7.5,7.6,7.39,7.465,610177.0
2017-09-19,7.49,7.635,7.485,7.6,521799.0
2017-09-20,7.61,7.72,7.535,7.55,615345.0
2017-09-21,7.475,7.655,7.45,7.475,394744.0
2017-09-22,7.525,7.695,7.475,7.695,341399.0
2017-09-25,7.655,7.905,7.6,7.765,819964.0
2017-09-26,7.695,7.755,7.56,7.595,692524.0
2017-09-27,7.465,7.545,7.4,7.44,810853.0
2017-09-28,7.44,7.62,7.375,7.5,659145.0
2017-09-29,7.525,7.525,7.425,7.435,326823.0
2017-10-02,7.435,7.535,7.41,7.51,478969.0
2017-10-03,7.535,7.55,7.46,7.51,479126.0
2017-10-04,7.525,7.6,7.51,7.6,340020.0
2017-10-05,7.61,7.62,7.535,7.575,241038.0
2017-10-06,7.55,7.645,7.465,7.61,634247.0
2017-10-10,7.62,7.785,7.61,7.66,456817.0
2017-10-11,7.66,7.795,7.5,7.795,652357.0
2017-10-12,7.805,7.895,7.73,7.805,277578.0
2017-10-13,7.82,7.82,7.72,7.805,218786.0
2017-10-16,7.82,7.905,7.695,7.79,439152.0
2017-10-17,7.73,7.795,7.68,7.745,562257.0
2017-10-18,7.705,7.795,7.68,7.72,194204.0
2017-10-19,7.735,7.805,7.645,7.73,242106.0
2017-10-20,7.71,7.815,7.68,7.71,132569.0
2017-10-23,7.655,7.78,7.51,7.645,354749.0
2017-10-24,7.62,7.695,7.585,7.625,362538.0
2017-10-25,7.6,7.71,7.55,7.57,562030.0
2017-10-26,7.57,7.595,7.435,7.45,276716.0
2017-10-27,7.435,7.5,7.16,7.33,514592.0
2017-10-30,7.33,7.585,7.33,7.545,347563.0
2017-10-31,7.515,7.535,7.4,7.41,228012.0
2017-11-01,7.35,7.365,6.715,6.74,1173455.0
2017-11-02,6.775,6.85,6.655,6.68,539965.0
2017-11-03,6.67,6.715,6.545,6.67,325555.0
2017-11-06,6.695,6.865,6.67,6.805,366708.0
2017-11-07,6.8,6.8,6.485,6.57,1066917.0
2017-11-08,6.605,6.615,6.445,6.56,493450.0
2017-11-09,6.58,6.595,6.465,6.505,361027.0
2017-11-10,6.51,6.53,6.42,6.45,272335.0
2017-11-13,6.45,6.485,6.42,6.42,898165.0
2017-11-14,6.4,6.45,6.255,6.315,675738.0
2017-11-15,6.36,6.42,6.315,6.34,560347.0
2017-11-16,6.315,6.365,6.31,6.34,646989.0
2017-11-17,6.375,6.45,6.335,6.41,839511.0
2017-11-20,6.395,6.42,6.325,6.35,682082.0
2017-11-21,6.375,6.475,6.375,6.385,1148165.0
2017-11-22,6.395,6.42,6.35,6.385,1055876.0
2017-11-23,6.36,6.42,6.36,6.42,91475.0
2017-11-24,6.435,6.435,6.34,6.4,724176.0
2017-11-27,6.4,6.42,6.255,6.285,462615.0
2017-11-28,6.275,6.325,6.175,6.18,459729.0
2017-11-29,6.175,6.19,6.07,6.115,401022.0
2017-11-30,6.09,6.175,6.09,6.175,438395.0
2017-12-01,6.15,6.175,6.07,6.09,518323.0
2017-12-04,6.065,6.095,5.985,5.985,371097.0
2017-12-05,5.945,6.07,5.945,5.985,615243.0
2017-12-06,5.985,6.02,5.955,5.98,610248.0
2017-12-07,5.97,6.03,5.935,6.005,605461.0
2017-12-08,6.01,6.105,6.01,6.065,265481.0
2017-12-11,6.03,6.08,5.935,5.97,456126.0
2017-12-12,5.955,5.98,5.9,5.955,271373.0
2017-12-13,5.96,6.095,5.92,6.03,896543.0
2017-12-14,6.03,6.065,5.985,6.005,478943.0
2017-12-15,6.02,6.02,5.92,5.985,578160.0
2017-12-18,6.01,6.01,5.945,5.97,536899.0
2017-12-19,5.98,6.03,5.92,5.985,490198.0
2017-12-20,6.005,6.065,5.96,6.02,1174212.0
2017-12-21,6.005,6.045,5.98,6.01,711678.0
2017-12-22,6.03,6.19,5.985,6.13,523085.0
2017-12-27,5.895,5.91,5.38,5.495,1461213.0
2017-12-28,5.49,5.49,5.31,5.345,1333987.0
2017-12-29,5.385,5.54,5.37,5.445,945456.0
2018-01-02,5.49,5.53,5.385,5.43,1024082.0
2018-01-03,5.405,5.445,5.135,5.245,1986802.0
2018-01-04,5.225,5.25,5.14,5.235,689035.0
2018-01-05,5.2,5.225,5.115,5.14,444852.0
2018-01-08,5.15,5.175,5.075,5.115,892901.0
2018-01-09,5.105,5.14,5.015,5.015,808123.0
2018-01-10,5.055,5.075,4.99,5.015,580872.0
2018-01-11,5.015,5.19,5.015,5.185,916604.0
2018-01-12,5.285,5.36,5.235,5.31,614851.0
2018-01-15,5.465,5.515,5.435,5.49,574306.0
2018-01-16,5.555,5.605,5.515,5.565,887787.0
2018-01-17,5.555,5.59,5.41,5.42,434033.0
2018-01-18,5.42,5.42,5.25,5.26,454640.0
2018-01-19,5.32,5.325,5.19,5.21,414806.0
2018-01-22,5.235,5.245,5.105,5.115,457718.0
2018-01-23,5.09,5.445,4.99,5.43,1012845.0
2018-01-24,5.495,5.6,5.42,5.495,1076314.0
2018-01-25,5.54,5.54,5.38,5.43,709643.0
2018-01-26,5.49,5.615,5.48,5.54,740172.0
2018-01-29,5.53,5.54,5.37,5.385,646771.0
2018-01-30,5.405,5.49,5.325,5.335,556479.0
2018-01-31,5.38,5.435,5.19,5.37,657826.0
2018-02-01,5.325,5.505,5.3,5.465,770437.0
2018-02-02,5.41,5.49,5.255,5.3,368548.0
2018-02-05,5.26,5.59,5.25,5.435,904650.0
2018-02-06,5.37,5.41,5.125,5.165,577609.0
2018-02-07,5.115,5.325,5.115,5.215,602365.0
2018-02-08,5.245,5.495,5.245,5.43,632289.0
2018-02-09,5.41,5.43,5.135,5.325,698747.0
2018-02-12,5.3,5.675,5.3,5.58,899972.0
2018-02-13,5.605,5.625,5.275,5.335,571078.0
2018-02-14,5.37,5.64,5.295,5.58,829484.0
2018-02-15,5.605,5.65,5.53,5.575,379566.0
2018-02-16,5.555,5.64,5.41,5.495,338550.0
2018-02-20,5.455,5.495,5.235,5.31,591602.0
2018-02-21,5.37,5.49,5.31,5.335,483687.0
2018-02-22,5.355,5.545,5.335,5.38,353321.0
2018-02-23,5.605,5.825,5.54,5.68,612257.0
2018-02-26,5.7,5.79,5.65,5.765,501982.0
2018-02-27,5.75,5.765,5.565,5.63,543548.0
2018-02-28,5.655,5.715,5.565,5.68,630667.0
2018-03-01,5.555,5.875,5.555,5.835,669601.0
2018-03-02,5.86,6.12,5.735,5.775,513107.0
2018-03-05,5.82,5.835,5.675,5.82,426848.0
2018-03-06,5.835,5.875,5.74,5.74,462531.0
2018-03-07,5.725,5.74,5.54,5.565,400803.0
2018-03-08,5.58,5.59,5.465,5.555,632046.0
2018-03-09,5.53,5.58,5.48,5.515,456656.0
2018-03-12,5.495,5.8,5.495,5.79,754204.0
2018-03-13,5.8,6.025,5.775,6.005,544357.0
2018-03-14,6.005,6.09,5.985,6.08,428707.0
2018-03-15,6.045,6.18,6.005,6.105,548105.0
2018-03-16,6.095,6.165,6.065,6.155,466430.0
2018-03-19,6.13,6.23,6.065,6.15,696713.0
2018-03-20,6.12,6.175,5.985,5.985,1039835.0
2018-03-21,6.01,6.08,5.93,6.065,838012.0
2018-03-22,6.04,6.105,6.005,6.045,357468.0
2018-03-23,6.13,6.205,6.09,6.18,652475.0
2018-03-26,6.225,6.275,6.19,6.25,495480.0
2018-03-27,6.205,6.23,6.065,6.105,763884.0
2018-03-28,6.07,6.205,6.055,6.19,594772.0
2018-03-29,6.205,6.29,6.14,6.25,496380.0
2018-04-02,6.255,6.475,6.2,6.325,573004.0
2018-04-03,6.29,6.3,6.08,6.12,623049.0
2018-04-04,6.19,6.325,6.14,6.29,700853.0
2018-04-05,6.265,6.31,6.205,6.29,567361.0
2018-04-06,6.375,6.4,6.3,6.315,380266.0
2018-04-09,6.335,6.34,6.18,6.18,358802.0
2018-04-10,6.36,6.385,6.165,6.18,342296.0
2018-04-11,6.25,6.275,6.09,6.19,708645.0
2018-04-12,6.14,6.2,6.12,6.175,286226.0
2018-04-13,6.23,6.495,6.2,6.45,927022.0
2018-04-16,6.47,6.58,6.42,6.545,469258.0
2018-04-17,6.535,6.74,6.535,6.695,657564.0
2018-04-18,6.765,6.765,6.605,6.665,652763.0
2018-04-19,6.69,6.73,6.585,6.705,675772.0
2018-04-20,6.67,6.695,6.585,6.62,514998.0
2018-04-23,6.605,6.665,6.53,6.585,533877.0
2018-04-24,6.62,6.94,6.62,6.79,857275.0
2018-04-25,6.75,6.805,6.655,6.665,509103.0
2018-04-26,6.69,6.78,6.62,6.64,529562.0
2018-04-27,6.645,6.69,6.52,6.67,267011.0
2018-04-30,6.63,6.665,6.535,6.63,476581.0
2018-05-01,6.85,6.925,6.69,6.73,1492315.0
2018-05-02,6.75,6.78,6.55,6.555,963226.0
2018-05-03,6.63,6.725,6.545,6.68,1135326.0
2018-05-04,6.715,6.825,6.64,6.695,552153.0
2018-05-07,6.765,6.8,6.605,6.605,341079.0
2018-05-08,6.605,6.635,6.485,6.585,467490.0
2018-05-09,6.58,6.62,6.435,6.45,502444.0
2018-05-10,6.495,6.62,6.36,6.365,799986.0
2018-05-11,6.385,6.385,6.13,6.13,518251.0
2018-05-14,6.155,6.265,6.115,6.18,465743.0
2018-05-15,6.14,6.275,6.08,6.215,425289.0
2018-05-16,6.205,6.25,6.14,6.155,403666.0
2018-05-17,6.165,6.29,6.12,6.175,315392.0
2018-05-18,6.19,6.25,6.15,6.2,453720.0
2018-05-22,6.205,6.285,6.115,6.13,479555.0
2018-05-23,6.115,6.19,6.055,6.09,750840.0
2018-05-24,6.13,6.175,6.0,6.01,562014.0
2018-05-25,6.005,6.155,6.005,6.045,349191.0
2018-05-28,6.005,6.03,5.96,5.96,144236.0
2018-05-29,5.96,6.105,5.96,6.045,364644.0
2018-05-30,6.065,6.08,5.955,5.995,525325.0
2018-05-31,5.955,5.97,5.735,5.76,679312.0
2018-06-01,5.75,5.87,5.725,5.8,634765.0
2018-06-04,5.79,5.98,5.775,5.92,43500.0
2018-06-05,5.92,5.945,5.76,5.81,406059.0
2018-06-06,5.8,5.875,5.79,5.85,453144.0
2018-06-07,5.875,5.92,5.845,5.875,370448.0
2018-06-08,5.885,5.98,5.885,5.9,210856.0
2018-06-11,5.92,6.08,5.9,5.97,318173.0
2018-06-12,5.96,6.165,5.96,6.04,439836.0
2018-06-13,6.03,6.03,5.86,5.86,667642.0
2018-06-14,5.875,5.93,5.8,5.87,477845.0
2018-06-15,5.81,5.995,5.75,5.9,1027281.0
2018-06-18,5.93,5.98,5.9,5.9,309154.0
2018-06-19,5.885,5.985,5.875,5.97,412694.0
2018-06-20,5.98,6.09,5.9,5.96,472704.0
2018-06-21,5.955,5.985,5.92,5.96,427838.0
2018-06-22,5.98,6.005,5.9,5.945,371451.0
2018-06-25,5.92,5.935,5.82,5.85,371708.0
2018-06-26,5.845,6.04,5.81,5.98,458871.0
2018-06-27,5.985,6.365,5.985,6.29,888749.0
2018-06-28,6.25,6.335,6.115,6.205,619952.0
2018-06-29,6.2,6.335,6.155,6.18,580669.0
2018-07-03,6.115,6.335,6.095,6.29,700778.0
2018-07-04,6.3,6.395,6.275,6.365,110246.0
2018-07-05,6.005,6.115,5.765,5.785,809669.0
2018-07-06,5.65,5.655,5.43,5.435,935949.0
2018-07-09,5.52,5.53,5.3,5.41,792965.0
2018-07-10,5.405,5.41,5.215,5.295,987334.0
2018-07-11,5.27,5.345,5.235,5.32,755451.0
2018-07-12,5.335,5.36,5.25,5.32,419500.0
2018-07-13,5.31,5.32,5.245,5.3,393726.0
2018-07-16,5.3,5.395,5.285,5.335,479240.0
2018-07-17,5.19,5.225,5.115,5.175,960012.0
2018-07-18,5.155,5.165,5.0,5.03,1086363.0
2018-07-19,5.005,5.1,5.0,5.025,771516.0
2018-07-20,5.055,5.075,4.98,5.055,448624.0
2018-07-23,5.04,5.1,5.005,5.055,471245.0
2018-07-24,5.055,5.075,5.0,5.025,639349.0
2018-07-25,5.03,5.075,4.87,4.94,1101282.0
2018-07-26,4.87,5.005,4.855,4.94,825195.0
2018-07-27,4.945,4.99,4.89,4.94,559636.0
2018-07-30,4.945,5.03,4.915,4.93,378299.0
2018-07-31,4.93,5.135,4.895,5.0,1020919.0
2018-08-01,4.98,5.225,4.97,5.005,871678.0
2018-08-02,5.0,5.055,4.93,4.945,524892.0
2018-08-03,4.93,5.025,4.88,4.915,478530.0
2018-08-07,4.955,4.965,4.82,4.855,483372.0
2018-08-08,4.855,5.05,4.805,4.97,703045.0
2018-08-09,4.97,5.005,4.915,4.94,977766.0
2018-08-10,4.945,5.1,4.945,5.005,603317.0
2018-08-13,4.98,5.0,4.89,4.97,952363.0
2018-08-14,4.97,5.005,4.815,4.855,665364.0
2018-08-15,4.805,4.92,4.635,4.695,1325684.0
2018-08-16,4.72,4.78,4.635,4.71,887710.0
2018-08-17,4.735,4.98,4.635,4.845,963469.0
2018-08-20,4.88,4.92,4.75,4.83,960329.0
2018-08-21,4.845,4.895,4.725,4.855,728682.0
2018-08-22,4.88,4.88,4.77,4.785,326431.0
2018-08-23,4.785,4.795,4.635,4.72,953681.0
2018-08-24,4.735,4.97,4.71,4.86,558311.0
2018-08-27,4.895,4.945,4.81,4.855,314995.0
2018-08-28,4.87,4.87,4.64,4.695,634628.0
2018-08-29,4.695,4.71,4.575,4.64,570308.0
2018-08-30,4.64,4.675,4.585,4.64,409545.0
2018-08-31,4.65,4.735,4.63,4.72,420229.0
2018-09-04,4.675,4.695,4.55,4.59,769414.0
2018-09-05,4.6,4.61,4.385,4.44,1316091.0
2018-09-06,4.45,4.53,4.405,4.455,615957.0
2018-09-07,4.44,4.475,4.38,4.44,767101.0
2018-09-10,4.43,4.49,4.395,4.455,534618.0
2018-09-11,4.44,4.48,4.28,4.28,649137.0
2018-09-12,4.285,4.425,4.245,4.33,725264.0
2018-09-13,4.37,4.44,4.22,4.28,504875.0
2018-09-14,4.32,4.43,4.285,4.39,613407.0
2018-09-17,4.695,4.86,4.44,4.635,932183.0
2018-09-18,4.66,4.66,4.49,4.56,417410.0
2018-09-19,4.565,4.695,4.505,4.65,510492.0
2018-09-20,4.685,4.685,4.53,4.585,348477.0
2018-09-21,4.53,4.61,4.305,4.395,893698.0
2018-09-24,4.415,4.625,4.39,4.565,419990.0
2018-09-25,4.6,4.675,4.565,4.65,376580.0
2018-09-26,4.635,4.735,4.56,4.7,692647.0
2018-09-27,4.695,4.695,4.43,4.43,722218.0
2018-09-28,4.465,4.53,4.355,4.355,547561.0
2018-10-01,4.39,4.465,4.335,4.345,498797.0
2018-10-02,4.37,4.525,4.34,4.475,590237.0
2018-10-03,4.48,4.525,4.37,4.405,394122.0
2018-10-04,4.425,4.585,4.405,4.505,487295.0
2018-10-05,4.525,4.585,4.34,4.355,438605.0
2018-10-09,4.37,4.395,4.175,4.175,451249.0
2018-10-10,4.205,4.355,4.135,4.295,878782.0
2018-10-11,4.345,4.425,4.22,4.395,1548459.0
2018-10-12,4.405,4.6,4.395,4.56,862613.0
2018-10-15,4.575,4.67,4.44,4.48,626320.0
2018-10-16,4.49,4.53,4.39,4.405,496663.0
2018-10-17,4.415,4.45,4.355,4.38,428288.0
2018-10-18,4.45,4.615,4.42,4.425,693650.0
2018-10-19,4.53,4.54,4.45,4.5,304191.0
2018-10-22,4.505,4.515,4.415,4.49,239441.0
2018-10-23,4.6,4.65,4.505,4.615,608695.0
2018-10-24,4.61,4.625,4.465,4.5,312260.0
2018-10-25,4.5,4.615,4.16,4.205,699935.0
2018-10-26,4.23,4.34,4.135,4.16,518242.0
2018-10-29,4.15,4.23,4.1,4.15,386235.0
2018-10-30,4.135,4.195,4.025,4.185,500727.0
2018-10-31,4.255,4.585,4.23,4.345,823632.0
2018-11-01,4.39,4.93,4.38,4.82,977953.0
2018-11-02,5.0,5.015,4.65,4.72,572143.0
2018-11-05,4.72,4.845,4.695,4.725,299348.0
2018-11-06,4.72,4.72,4.5,4.515,313192.0
2018-11-07,4.53,4.59,4.405,4.415,409599.0
2018-11-08,4.425,4.525,4.365,4.44,403847.0
2018-11-09,4.405,4.415,4.26,4.34,337945.0
2018-11-12,4.315,4.365,4.17,4.17,697755.0
2018-11-13,4.185,4.21,4.125,4.135,557371.0
2018-11-14,4.125,4.305,4.085,4.22,493664.0
2018-11-15,4.23,4.28,4.17,4.22,405226.0
2018-11-16,4.28,4.295,4.21,4.255,308378.0
2018-11-19,4.27,4.425,4.245,4.365,394350.0
2018-11-20,4.39,4.44,4.285,4.43,424368.0
2018-11-21,4.43,4.735,4.43,4.695,629670.0
2018-11-22,4.695,4.795,4.695,4.78,124420.0
2018-11-23,4.725,4.76,4.685,4.685,218989.0
2018-11-26,4.7,4.72,4.515,4.515,323067.0
2018-11-27,4.505,4.54,4.355,4.505,346343.0
2018-11-28,4.56,4.72,4.5,4.685,438075.0
2018-11-29,4.695,4.805,4.585,4.59,302595.0
2018-11-30,4.565,4.59,4.44,4.565,266827.0
2018-12-03,4.61,4.71,4.5,4.525,477798.0
2018-12-04,4.54,4.64,4.465,4.625,516661.0
2018-12-05,4.61,4.77,4.575,4.76,225188.0
2018-12-06,4.735,4.905,4.7,4.785,538956.0
2018-12-07,4.81,4.855,4.685,4.83,461088.0
2018-12-10,4.785,4.965,4.785,4.845,373096.0
2018-12-11,4.86,4.86,4.635,4.72,474863.0
2018-12-12,4.72,4.77,4.67,4.72,556136.0
2018-12-13,4.72,4.72,4.5,4.575,546444.0
2018-12-14,4.56,4.64,4.49,4.49,810109.0
2018-12-17,4.55,4.72,4.5,4.685,1516310.0
2018-12-18,4.66,4.945,4.515,4.905,1560509.0
2018-12-19,4.895,5.065,4.625,4.625,577532.0
2018-12-20,4.72,4.845,4.65,4.805,888574.0
2018-12-21,4.78,4.915,4.7,4.75,814557.0
2018-12-24,4.77,5.025,4.745,4.98,559159.0
2018-12-27,4.94,5.125,4.83,4.905,530080.0
2018-12-28,4.88,4.955,4.83,4.89,520519.0
2018-12-31,4.93,4.965,4.735,4.955,515583.0
2019-01-02,4.94,5.05,4.835,5.0,483421.0
2019-01-03,5.015,5.09,4.92,5.09,336992.0
2019-01-04,5.04,5.115,4.92,4.94,677463.0
2019-01-07,5.055,5.235,4.985,5.03,581990.0
2019-01-08,5.015,5.09,4.93,5.0,481274.0
2019-01-09,5.005,5.04,4.94,5.03,489516.0
2019-01-10,5.025,5.05,4.77,4.785,611082.0
2019-01-11,4.86,5.005,4.82,4.905,485623.0
2019-01-14,4.915,4.97,4.87,4.915,367767.0
2019-01-15,4.915,4.93,4.835,4.905,448557.0
2019-01-16,5.15,5.36,5.075,5.245,769873.0
2019-01-17,5.25,5.3,5.2,5.25,321204.0
2019-01-18,5.19,5.225,5.135,5.175,581880.0
2019-01-21,5.19,5.235,5.15,5.235,101309.0
2019-01-22,5.245,5.465,5.15,5.455,580734.0
2019-01-23,5.445,5.495,5.3,5.48,389915.0
2019-01-24,5.465,5.675,5.42,5.63,584071.0
2019-01-25,5.675,5.875,5.625,5.775,716808.0
2019-01-28,5.775,5.875,5.665,5.82,540822.0
2019-01-29,5.845,5.86,5.725,5.785,648521.0
2019-01-30,5.775,5.79,5.625,5.64,865855.0
2019-01-31,5.69,5.725,5.575,5.63,1612347.0
2019-02-01,5.64,5.75,5.63,5.71,929835.0
2019-02-04,5.675,5.85,5.655,5.775,746845.0
2019-02-05,5.75,5.93,5.65,5.93,654606.0
2019-02-06,5.92,6.045,5.825,5.875,858382.0
2019-02-07,5.87,5.885,5.7,5.735,662238.0
2019-02-08,5.75,5.835,5.715,5.8,383297.0
2019-02-11,5.765,5.875,5.715,5.785,261028.0
2019-02-12,5.785,5.79,5.59,5.63,347103.0
2019-02-13,5.59,5.75,5.59,5.605,303819.0
2019-02-14,5.605,5.675,5.59,5.605,324197.0
2019-02-15,5.65,5.82,5.63,5.76,313086.0
2019-02-19,5.845,6.09,5.835,5.87,721659.0
2019-02-20,5.885,5.92,5.8,5.82,464426.0
2019-02-21,5.79,5.91,5.725,5.9,449012.0
2019-02-22,5.92,5.955,5.82,5.825,427063.0
2019-02-25,5.825,5.9,5.7,5.7,604480.0
2019-02-26,5.665,5.71,5.6,5.625,470136.0
2019-02-27,5.605,5.9,5.6,5.86,1081184.0
2019-02-28,5.835,5.87,5.765,5.8,849536.0
2019-03-01,5.76,5.81,5.6,5.6,644865.0
2019-03-04,5.6,5.605,5.455,5.555,810646.0
2019-03-05,5.505,5.59,5.47,5.54,743143.0
2019-03-06,5.505,5.565,5.38,5.395,989595.0
2019-03-07,5.405,5.735,5.395,5.7,516735.0
2019-03-08,5.74,5.945,5.675,5.91,547804.0
2019-03-11,5.92,5.96,5.79,5.835,724889.0
2019-03-12,5.845,6.13,5.845,6.13,692607.0
2019-03-13,6.13,6.165,6.045,6.155,566373.0
2019-03-14,6.08,6.13,5.98,5.995,328893.0
2019-03-15,6.03,6.055,5.9,6.045,556202.0
2019-03-18,6.04,6.04,5.8,5.895,781784.0
2019-03-19,5.935,6.02,5.9,5.98,612983.0
2019-03-20,5.97,6.105,5.895,6.105,597302.0
2019-03-21,6.14,6.215,6.02,6.12,1108134.0
2019-03-22,6.14,6.325,6.13,6.29,448463.0
2019-03-25,6.3,6.41,6.275,6.315,423198.0
2019-03-26,6.315,6.35,6.225,6.23,524358.0
2019-03-27,6.285,6.395,6.24,6.29,508641.0
2019-03-28,6.23,6.23,5.985,5.995,515991.0
2019-03-29,6.03,6.095,5.93,5.93,300283.0
2019-04-01,5.92,5.935,5.825,5.835,639616.0
2019-04-02,5.825,5.885,5.79,5.825,249110.0
2019-04-03,5.835,5.875,5.79,5.825,244247.0
2019-04-04,5.79,6.08,5.735,6.08,215731.0
2019-04-05,6.065,6.065,5.955,6.02,168066.0
2019-04-08,6.005,6.12,5.995,6.105,226943.0
2019-04-09,6.12,6.3,6.08,6.23,534235.0
2019-04-10,6.23,6.335,6.18,6.18,526176.0
2019-04-11,6.14,6.155,6.07,6.12,264688.0
2019-04-12,6.15,6.205,5.97,6.02,275334.0
2019-04-15,5.955,6.13,5.955,6.045,239584.0
2019-04-16,6.005,6.005,5.86,5.935,453689.0
2019-04-17,5.945,6.02,5.93,5.98,344774.0
2019-04-18,5.955,6.065,5.895,5.955,316503.0
2019-04-22,5.955,5.97,5.635,5.665,500229.0
2019-04-23,5.64,5.7,5.555,5.59,452972.0
2019-04-24,5.59,5.875,5.59,5.76,288913.0
2019-04-25,5.785,5.86,5.58,5.68,402989.0
2019-04-26,5.71,5.835,5.71,5.76,250046.0
2019-04-29,5.75,5.775,5.63,5.735,657597.0
2019-04-30,5.735,5.835,5.63,5.765,245865.0
2019-05-01,6.02,6.245,5.975,6.15,905950.0
2019-05-02,6.12,6.19,6.055,6.09,489167.0
2019-05-03,6.12,6.285,6.045,6.115,500308.0
2019-05-06,6.105,6.25,6.005,6.155,251499.0
2019-05-07,6.175,6.275,6.165,6.255,539601.0
2019-05-08,6.285,6.35,6.215,6.25,563214.0
2019-05-09,6.25,6.35,6.155,6.255,484978.0
2019-05-10,6.285,6.47,6.285,6.31,465361.0
2019-05-13,6.425,6.585,6.275,6.555,684896.0
2019-05-14,6.545,6.58,6.46,6.555,288848.0
2019-05-15,6.595,6.665,6.505,6.545,439971.0
2019-05-16,6.535,6.555,6.3,6.36,355541.0
2019-05-17,6.35,6.47,6.35,6.4,672874.0
2019-05-21,6.385,6.535,6.29,6.42,590400.0
2019-05-22,6.45,6.505,6.39,6.445,424237.0
2019-05-23,6.485,6.535,6.315,6.375,465349.0
2019-05-24,6.41,6.45,6.285,6.31,297703.0
2019-05-27,6.34,6.395,6.31,6.31,88297.0
2019-05-28,6.285,6.285,6.155,6.19,1016658.0
2019-05-29,6.255,6.35,6.215,6.23,1363485.0
2019-05-30,6.255,6.42,6.25,6.36,587251.0
2019-05-31,6.435,6.585,6.41,6.545,754446.0
2019-06-03,6.79,6.935,6.755,6.86,1476586.0
2019-06-04,6.775,6.97,6.775,6.935,1062915.0
2019-06-05,6.935,7.135,6.925,6.995,795146.0
2019-06-06,7.01,7.02,6.92,6.975,535717.0
2019-06-07,7.0,7.11,6.85,6.89,557309.0
2019-06-10,6.8,6.885,6.725,6.84,607080.0
2019-06-11,6.825,7.025,6.825,6.97,393959.0
2019-06-12,6.975,7.085,6.865,7.025,783810.0
2019-06-13,7.045,7.095,7.005,7.06,564766.0
2019-06-14,7.105,7.245,7.08,7.18,760567.0
2019-06-17,7.19,7.525,7.155,7.45,888583.0
2019-06-18,7.56,7.585,7.315,7.415,778113.0
2019-06-19,7.39,7.51,7.365,7.465,563359.0
2019-06-20,7.6,7.79,7.46,7.66,1028103.0
2019-06-21,7.695,7.78,7.51,7.685,641877.0
2019-06-24,7.72,7.95,7.685,7.735,876045.0
2019-06-25,7.79,8.05,7.765,7.89,1203051.0
2019-06-26,7.915,8.125,7.82,8.11,751279.0
2019-06-27,8.04,8.065,7.6,7.625,1229742.0
2019-06-28,7.68,7.83,7.66,7.795,827485.0
2019-07-02,7.62,8.065,7.5,7.99,1103020.0
2019-07-03,8.05,8.145,7.94,8.0,518224.0
2019-07-04,8.01,8.075,7.95,7.975,170858.0
2019-07-05,7.83,7.965,7.77,7.865,615305.0
2019-07-08,7.865,7.93,7.805,7.815,446718.0
2019-07-09,7.79,8.0,7.77,7.975,445938.0
2019-07-10,8.06,8.33,8.025,8.27,990058.0
2019-07-11,8.285,8.375,8.21,8.32,664379.0
2019-07-12,8.27,8.34,8.21,8.245,616842.0
2019-07-15,8.235,8.44,8.235,8.395,440179.0
2019-07-16,8.39,8.505,8.31,8.405,429884.0
2019-07-17,8.43,8.75,8.43,8.745,570766.0
2019-07-18,8.71,9.015,8.585,8.995,1129401.0
2019-07-19,8.895,9.225,8.86,9.19,1511310.0
2019-07-22,9.215,9.36,8.93,9.325,1023796.0
2019-07-23,9.225,9.31,8.98,9.105,1098796.0
2019-07-24,9.165,9.38,9.125,9.3,638924.0
2019-07-25,9.31,9.405,9.105,9.105,550126.0
2019-07-26,9.125,9.24,9.075,9.125,354714.0
2019-07-29,9.135,9.275,9.04,9.225,537482.0
2019-07-30,9.24,9.425,9.19,9.395,635686.0
2019-07-31,9.295,9.335,8.885,8.915,1207125.0
2019-08-01,8.71,9.32,8.515,9.27,1193362.0
2019-08-02,9.215,9.385,9.055,9.15,752152.0
2019-08-06,9.2,9.495,8.97,9.43,1008812.0
2019-08-07,9.65,10.115,9.65,9.925,1576008.0
2019-08-08,9.875,10.18,9.625,10.145,1026445.0
2019-08-09,10.19,10.285,9.935,9.985,824047.0
2019-08-12,10.07,10.165,9.96,10.07,858960.0
2019-08-13,10.2,10.285,9.545,9.665,1909919.0
2019-08-14,9.775,10.175,9.765,9.885,887902.0
2019-08-15,9.85,10.12,9.735,10.065,726306.0
2019-08-16,10.055,10.14,9.91,10.055,1095974.0
2019-08-19,9.9,10.005,9.505,9.81,806365.0
2019-08-20,9.86,10.12,9.85,10.055,577972.0
2019-08-21,10.045,10.205,9.96,10.07,807517.0
2019-08-22,10.03,10.115,9.895,9.91,508054.0
2019-08-23,9.98,10.285,9.91,10.155,1486724.0
2019-08-26,10.19,10.265,9.925,10.01,691522.0
2019-08-27,10.045,10.805,10.02,10.78,1013697.0
2019-08-28,10.78,10.9,10.52,10.72,807142.0
2019-08-29,10.69,10.72,10.11,10.18,719880.0
2019-08-30,10.175,10.34,10.065,10.24,605231.0
2019-09-03,10.385,10.56,10.31,10.35,765778.0
2019-09-04,10.375,10.64,10.285,10.62,798097.0
2019-09-05,10.41,10.42,9.615,9.63,1054778.0
2019-09-06,9.63,10.005,9.405,9.405,864139.0
2019-09-09,9.41,9.455,9.03,9.16,889701.0
2019-09-10,8.88,9.235,8.88,8.955,929251.0
2019-09-11,9.025,9.21,8.94,8.955,492546.0
2019-09-12,9.14,9.32,8.855,8.92,982464.0
2019-09-13,8.92,9.055,8.61,8.64,972873.0
2019-09-16,8.835,8.88,8.53,8.82,792952.0
2019-09-17,8.885,9.15,8.75,9.14,692682.0
2019-09-18,9.09,9.14,8.75,8.855,1282220.0
2019-09-19,8.93,9.19,8.86,9.15,592891.0
2019-09-20,9.135,9.47,9.115,9.345,1376618.0
2019-09-23,9.545,9.765,9.495,9.71,831265.0
2019-09-24,9.655,10.01,9.6,9.91,672207.0
2019-09-25,9.845,9.895,9.58,9.74,790031.0
2019-09-26,9.765,9.92,9.74,9.765,940392.0
2019-09-27,9.565,9.86,9.455,9.715,1434513.0
2019-09-30,9.6,9.665,9.405,9.52,1809712.0
2019-10-01,9.47,9.97,9.47,9.785,852625.0
2019-10-02,10.005,10.165,9.815,9.885,1217123.0
2019-10-03,9.895,10.215,9.825,9.96,1199861.0
2019-10-04,9.92,10.45,9.76,10.385,1013303.0
2019-10-07,10.31,10.425,10.25,10.29,619129.0
2019-10-08,10.4,10.705,10.34,10.67,782667.0
2019-10-09,10.655,10.775,10.555,10.62,518009.0
2019-10-10,10.62,10.825,10.425,10.765,567394.0
2019-10-11,10.67,10.67,10.23,10.255,1327291.0
2019-10-15,10.205,10.255,9.98,10.03,505061.0
2019-10-16,10.07,10.24,9.995,10.215,500149.0
2019-10-17,10.09,10.695,10.065,10.64,680963.0
2019-10-18,10.655,10.79,10.57,10.695,403271.0
2019-10-21,10.72,10.755,10.225,10.265,506446.0
2019-10-22,10.25,10.35,10.03,10.23,390551.0
2019-10-23,10.325,10.325,10.09,10.14,423359.0
2019-10-24,10.175,10.73,10.155,10.63,567415.0
2019-10-25,10.86,10.995,10.52,10.69,532792.0
2019-10-28,10.605,10.655,10.4,10.545,558654.0
2019-10-29,10.475,10.78,10.34,10.695,754246.0
2019-10-30,9.825,9.85,8.81,8.98,2128905.0
2019-10-31,9.04,9.515,9.03,9.495,1183136.0
2019-11-01,9.43,9.57,9.225,9.53,668350.0
2019-11-04,9.52,9.54,8.985,9.005,838187.0
2019-11-05,8.82,8.94,8.59,8.7,823393.0
2019-11-06,8.87,9.135,8.71,9.04,1147532.0
2019-11-07,8.915,9.185,8.795,9.105,839656.0
2019-11-08,9.005,9.335,8.99,9.2,643390.0
2019-11-11,9.135,9.26,8.895,8.93,531780.0
2019-11-12,8.855,9.26,8.855,9.235,419546.0
2019-11-13,9.295,9.38,9.165,9.235,479634.0
2019-11-14,9.27,9.395,9.115,9.325,375880.0
2019-11-15,9.285,9.35,9.005,9.025,448398.0
2019-11-18,9.025,9.215,9.005,9.115,325434.0
2019-11-19,9.1,9.345,8.94,9.2,332959.0
2019-11-20,9.15,9.555,9.15,9.47,717070.0
2019-11-21,9.41,9.54,9.16,9.19,457493.0
2019-11-22,9.235,9.325,9.115,9.185,255317.0
2019-11-25,9.15,9.41,9.1,9.175,261927.0
2019-11-26,9.185,9.515,9.025,9.495,339745.0
2019-11-27,9.41,9.47,9.285,9.43,240410.0
2019-11-28,9.43,9.75,9.3,9.54,293312.0
2019-11-29,9.495,9.64,9.385,9.605,284398.0
2019-12-02,8.455,8.66,7.27,8.505,2245612.0
2019-12-03,8.615,9.025,8.54,8.97,832318.0
2019-12-04,8.915,9.055,8.83,8.855,622507.0
2019-12-05,8.845,8.915,8.7,8.785,592829.0
2019-12-06,8.725,8.955,8.55,8.785,534397.0
2019-12-09,8.785,8.805,8.43,8.49,646409.0
2019-12-10,8.55,8.61,8.465,8.525,312549.0
2019-12-11,8.53,8.61,8.455,8.54,456609.0
2019-12-12,8.64,8.775,8.525,8.64,560868.0
2019-12-13,8.59,8.77,8.565,8.59,686861.0
2019-12-16,8.59,8.635,8.15,8.195,1103975.0
2019-12-17,8.195,8.345,8.175,8.26,534981.0
2019-12-18,8.26,8.28,8.075,8.135,782437.0
2019-12-19,8.135,8.22,8.09,8.15,454275.0
2019-12-20,8.135,8.23,8.025,8.075,490726.0
2019-12-23,8.195,8.345,8.145,8.34,361477.0
2019-12-24,8.395,8.525,8.33,8.49,307951.0
2019-12-27,8.685,8.75,8.49,8.695,449906.0
2019-12-30,8.66,8.88,8.565,8.805,527160.0
2019-12-31,8.86,8.86,8.65,8.735,419017.0
2020-01-02,8.795,8.885,8.7,8.75,386049.0
2020-01-03,8.885,8.94,8.615,8.65,322000.0
2020-01-06,8.855,8.895,8.505,8.56,620361.0
2020-01-07,8.54,8.92,8.5,8.885,531503.0
2020-01-08,8.885,8.885,8.39,8.455,685126.0
2020-01-09,8.455,8.56,8.43,8.48,336002.0
2020-01-10,8.475,8.615,8.43,8.615,269710.0
2020-01-13,8.55,8.575,8.085,8.1,525461.0
2020-01-14,8.075,8.255,7.985,8.2,814545.0
2020-01-15,8.23,8.355,8.1,8.34,510017.0
2020-01-16,8.125,8.305,8.05,8.065,884225.0
2020-01-17,8.12,8.2,7.95,8.0,496102.0
2020-01-20,7.985,8.0,7.915,7.955,89114.0
2020-01-21,7.865,8.085,7.755,8.05,1085200.0
2020-01-22,8.145,8.405,7.97,8.345,884269.0
2020-01-23,8.37,8.43,8.135,8.16,586975.0
2020-01-24,8.17,8.355,8.065,8.255,706969.0
2020-01-27,8.415,8.415,8.23,8.33,779880.0
2020-01-28,8.26,8.32,8.025,8.06,634129.0
2020-01-29,8.035,8.415,8.0,8.405,1212384.0
2020-01-30,8.43,8.66,8.34,8.43,533296.0
2020-01-31,8.44,9.03,8.405,8.965,800756.0
2020-02-03,8.955,8.955,8.75,8.82,411338.0
2020-02-04,8.685,8.695,8.53,8.635,443564.0
2020-02-05,8.56,8.845,8.55,8.76,444214.0
2020-02-06,8.795,8.82,8.59,8.66,419568.0
2020-02-07,8.695,8.905,8.65,8.805,563122.0
2020-02-10,8.845,8.945,8.71,8.83,335264.0
2020-02-11,8.795,8.895,8.61,8.82,607100.0
2020-02-12,8.76,8.775,8.345,8.355,645522.0
2020-02-13,8.365,8.42,8.1,8.28,615255.0
2020-02-14,8.27,8.37,8.11,8.26,409969.0
2020-02-18,8.345,8.65,8.295,8.65,471247.0
2020-02-19,8.685,8.775,8.505,8.725,400348.0
2020-02-20,8.695,8.76,8.45,8.55,672443.0
2020-02-21,8.7,8.805,8.54,8.665,615380.0
2020-02-24,8.88,9.455,8.845,9.14,1046711.0
2020-02-25,8.945,9.165,8.72,8.725,694596.0
2020-02-26,8.72,8.83,8.53,8.7,719728.0
2020-02-27,8.86,8.945,8.1,8.12,701832.0
2020-02-28,7.875,8.015,6.9,7.17,2099913.0
2020-03-02,7.375,7.425,6.985,7.13,1089092.0
2020-03-03,7.23,8.015,7.19,7.735,1231968.0
2020-03-04,7.755,7.93,7.6,7.875,1012179.0
2020-03-05,7.875,8.065,7.705,7.975,600280.0
2020-03-06,7.99,7.99,7.325,7.78,764214.0
2020-03-09,7.545,7.685,7.095,7.415,701000.0
2020-03-10,7.525,7.705,7.24,7.475,856816.0
2020-03-11,7.51,7.925,7.035,7.045,1306009.0
2020-03-12,6.53,6.885,6.045,6.335,1009119.0
2020-03-13,6.585,6.605,5.7,5.955,2596242.0
2020-03-16,5.03,6.835,4.67,6.67,1909761.0
2020-03-17,6.595,8.15,6.53,7.985,2607632.0
2020-03-18,7.575,8.665,6.775,6.86,1233968.0
2020-03-19,6.765,7.61,6.02,7.045,1488035.0
2020-03-20,7.195,7.195,5.945,6.12,1465441.0
2020-03-23,6.34,6.975,5.835,6.78,1613698.0
2020-03-24,7.325,7.475,6.84,7.28,1378826.0
2020-03-25,7.195,7.965,7.155,7.78,1080967.0
2020-03-26,7.815,8.165,7.635,7.99,1333839.0
2020-03-27,7.805,7.94,7.01,7.45,1725868.0
2020-03-30,7.6,7.855,7.24,7.475,1278946.0
2020-03-31,7.51,7.655,6.96,7.08,1496887.0
2020-04-01,7.215,7.49,7.085,7.425,973031.0
2020-04-02,7.535,7.755,7.3,7.46,766672.0
2020-04-03,7.475,7.77,7.28,7.365,550056.0
2020-04-06,7.56,7.77,7.365,7.575,1018105.0
2020-04-07,7.61,7.62,7.23,7.255,922743.0
2020-04-08,7.355,7.53,7.035,7.34,995963.0
2020-04-09,7.635,7.91,7.49,7.875,1084784.0
2020-04-13,7.9,8.36,7.295,8.3,1909207.0
2020-04-14,8.445,9.02,8.12,8.3,1499518.0
2020-04-15,8.095,8.24,7.57,8.0,1176973.0
2020-04-16,8.025,8.58,7.985,8.4,1129471.0
2020-04-17,8.105,8.475,7.965,8.265,1392409.0
2020-04-20,8.24,8.62,8.12,8.53,1162532.0
2020-04-21,8.335,8.67,8.155,8.46,468676.0
2020-04-22,8.705,9.32,8.58,9.285,980138.0
2020-04-23,9.345,10.09,9.325,9.965,1546176.0
2020-04-24,10.115,10.515,9.76,10.48,1390525.0
2020-04-27,10.48,10.48,9.93,10.055,1000976.0
2020-04-28,9.955,10.14,9.64,9.785,831651.0
2020-04-29,9.605,9.91,9.52,9.795,1007809.0
2020-04-30,9.6,9.885,9.43,9.455,636920.0
2020-05-01,9.055,10.025,9.045,9.955,961260.0
2020-05-04,10.355,10.7,10.015,10.635,943210.0
2020-05-05,10.475,10.645,9.93,10.615,1236977.0
2020-05-06,10.515,10.71,10.33,10.67,915305.0
2020-05-07,10.82,10.89,10.54,10.73,989953.0
2020-05-08,10.77,11.185,10.73,10.93,996938.0
2020-05-11,10.925,11.06,10.355,10.575,469331.0
2020-05-12,10.67,10.975,10.625,10.7,426037.0
2020-05-13,10.84,10.92,10.345,10.5,630456.0
2020-05-14,10.525,10.965,10.395,10.94,761676.0
2020-05-15,11.04,11.645,10.865,11.55,1585499.0
2020-05-19,11.245,11.66,11.085,11.62,1099196.0
2020-05-20,11.75,11.765,11.49,11.605,689591.0
2020-05-21,11.49,11.62,11.15,11.52,624262.0
2020-05-22,11.67,12.13,11.63,11.79,720872.0
2020-05-25,11.78,11.875,11.51,11.755,151347.0
2020-05-26,11.67,11.715,11.1,11.295,658525.0
2020-05-27,11.0,11.39,10.835,11.355,916029.0
2020-05-28,11.56,11.78,11.43,11.69,1012676.0
2020-05-29,11.925,12.02,11.695,11.9,987692.0
2020-06-01,11.9,11.96,11.58,11.73,720051.0
2020-06-02,11.715,11.715,11.195,11.405,617048.0
2020-06-03,11.16,11.23,10.47,10.53,847397.0
2020-06-04,10.715,10.885,10.495,10.605,681903.0
2020-06-05,10.255,10.52,10.035,10.455,791512.0
2020-06-08,10.83,10.845,10.34,10.65,806228.0
2020-06-09,10.795,11.4,10.665,11.26,801837.0
2020-06-10,11.375,11.84,10.995,11.78,1477597.0
2020-06-11,11.8,11.96,11.585,11.705,1139295.0
2020-06-12,11.9,11.92,11.065,11.125,996960.0
2020-06-15,10.87,11.22,10.6,11.16,730098.0
2020-06-16,11.065,11.415,10.725,11.315,1359310.0
2020-06-17,11.345,11.815,11.245,11.68,641592.0
2020-06-18,11.575,11.69,11.27,11.38,592237.0
2020-06-19,11.57,12.565,11.49,12.465,1697095.0
2020-06-22,12.58,13.04,12.36,12.87,1317502.0
2020-06-23,13.06,13.075,12.695,13.0,1072624.0
2020-06-24,12.845,12.965,12.285,12.445,587372.0
2020-06-25,12.37,12.59,12.32,12.49,638436.0
2020-06-26,12.38,12.865,12.295,12.84,857103.0
2020-06-29,12.83,12.905,12.65,12.84,914774.0
2020-06-30,12.81,13.07,12.565,12.905,1281673.0
2020-07-02,12.905,12.94,12.48,12.525,740939.0
2020-07-03,12.525,12.7,12.385,12.61,127047.0
2020-07-06,12.855,12.94,12.625,12.915,573216.0
2020-07-07,12.89,13.675,12.785,13.51,886446.0
2020-07-08,13.85,14.065,13.63,13.79,820079.0
2020-07-09,14.055,14.16,13.36,13.615,960620.0
2020-07-10,13.665,13.75,13.22,13.35,716946.0
2020-07-13,13.53,13.825,13.095,13.135,801411.0
2020-07-14,12.99,13.425,12.7,13.365,1063912.0
2020-07-15,13.245,13.505,12.9,13.385,772764.0
2020-07-16,13.325,13.46,12.975,13.12,372552.0
2020-07-17,13.28,13.385,13.025,13.29,594807.0
2020-07-20,13.545,13.705,13.385,13.51,774390.0
2020-07-21,13.8,14.005,13.595,13.75,710595.0
2020-07-22,13.96,13.96,13.62,13.79,610014.0
2020-07-23,13.8,13.8,13.13,13.255,841776.0
2020-07-24,13.41,13.76,13.375,13.7,686279.0
2020-07-27,14.005,14.28,13.85,14.175,821753.0
2020-07-28,13.91,14.15,13.79,13.8,776216.0
2020-07-29,13.935,13.995,13.495,13.785,696302.0
2020-07-30,13.545,13.645,13.195,13.5,491591.0
2020-07-31,13.945,14.355,13.715,14.31,975738.0
2020-08-04,14.39,15.575,14.38,15.47,1656052.0
2020-08-05,15.63,16.38,15.575,16.32,1997466.0
2020-08-06,16.535,16.69,15.82,16.0,883125.0
2020-08-07,15.66,15.86,15.3,15.36,830687.0
2020-08-10,15.42,15.665,14.695,14.855,1364466.0
2020-08-11,13.92,14.515,13.615,13.655,1488792.0
2020-08-12,13.895,14.1,13.585,13.81,1072479.0
2020-08-13,14.04,14.34,13.87,14.115,824456.0
2020-08-14,14.15,14.17,13.73,13.92,407620.0
2020-08-17,14.535,14.965,14.34,14.91,915022.0
2020-08-18,15.185,15.315,14.375,14.725,690746.0
2020-08-19,14.56,14.765,14.135,14.255,516302.0
2020-08-20,14.315,14.45,13.955,14.345,628895.0
2020-08-21,14.055,14.245,13.885,14.185,520608.0
2020-08-24,14.39,14.425,14.075,14.17,447375.0
2020-08-25,14.04,14.415,13.73,14.14,432655.0
2020-08-26,13.99,14.565,13.99,14.465,748098.0
2020-08-27,14.86,14.98,13.835,13.86,760763.0
2020-08-28,14.135,14.545,13.98,14.525,587475.0
2020-08-31,14.56,14.73,14.39,14.52,444782.0
2020-09-01,14.87,15.21,14.45,14.585,694568.0
2020-09-02,14.45,14.57,14.09,14.44,403158.0
2020-09-03,14.38,14.62,14.065,14.58,453287.0
2020-09-04,14.405,14.79,13.535,14.175,947771.0
2020-09-08,13.835,14.025,13.5,13.76,611456.0
2020-09-09,13.905,14.57,13.68,14.52,797348.0
2020-09-10,14.73,14.825,14.245,14.375,683333.0
2020-09-11,14.495,14.57,14.005,14.075,595679.0
2020-09-14,14.315,14.825,14.11,14.475,1174649.0
2020-09-15,14.585,14.63,14.15,14.355,665365.0
2020-09-16,14.525,14.56,14.115,14.255,423211.0
2020-09-17,13.93,13.99,13.585,13.835,761488.0
2020-09-18,13.91,13.99,13.27,13.27,1438576.0
2020-09-21,12.705,13.28,12.705,12.905,1015214.0
2020-09-22,12.905,13.255,12.75,13.025,960673.0
2020-09-23,12.905,13.015,12.585,12.705,675356.0
2020-09-24,12.705,13.34,12.675,13.27,625933.0
2020-09-25,13.2,13.365,13.115,13.22,520705.0
2020-09-28,13.365,13.46,12.995,13.135,425346.0
2020-09-29,13.21,13.535,13.16,13.33,375930.0
2020-09-30,13.33,13.33,12.995,13.235,375010.0
2020-10-01,13.425,13.775,13.17,13.545,1289276.0
2020-10-02,13.5,13.835,13.135,13.16,470987.0
2020-10-05,13.16,13.645,13.055,13.45,658517.0
2020-10-06,13.435,13.435,11.295,11.39,2385381.0
2020-10-07,11.485,11.68,11.34,11.365,826918.0
2020-10-08,11.425,11.535,11.245,11.305,698494.0
2020-10-09,11.53,11.705,11.45,11.675,968105.0
2020-10-13,11.46,11.535,11.1,11.32,1298856.0
2020-10-14,11.33,11.46,11.195,11.28,1318993.0
2020-10-15,11.11,11.665,11.09,11.52,1130827.0
2020-10-16,11.545,11.7,10.945,11.145,838760.0
2020-10-19,11.235,11.32,11.085,11.115,988903.0
2020-10-20,11.09,11.23,10.955,11.135,612682.0
2020-10-21,11.295,11.39,11.115,11.38,667134.0
2020-10-22,11.145,11.32,10.965,11.17,727242.0
2020-10-23,11.365,11.58,10.775,10.8,680439.0
2020-10-26,10.705,11.065,10.52,10.555,554754.0
2020-10-27,10.5,10.81,10.435,10.765,598932.0
2020-10-28,10.425,10.58,9.845,9.91,715761.0
2020-10-29,9.845,10.12,9.785,9.88,576457.0
2020-10-30,9.97,10.015,9.605,9.945,527602.0
2020-11-02,10.065,10.375,9.775,10.34,660585.0
2020-11-03,10.835,10.835,10.365,10.705,1417330.0
2020-11-04,11.32,11.555,10.97,11.025,1963571.0
2020-11-05,11.435,11.62,11.365,11.53,704560.0
2020-11-06,11.655,11.735,11.39,11.645,803381.0
2020-11-09,11.255,11.255,10.765,11.16,996573.0
2020-11-10,11.185,11.35,10.45,10.485,1232714.0
2020-11-11,10.435,10.535,10.175,10.235,739099.0
2020-11-12,10.365,10.655,10.245,10.355,821603.0
2020-11-13,10.535,10.63,10.185,10.355,674379.0
2020-11-16,10.265,10.485,10.135,10.375,360591.0
2020-11-17,10.28,10.315,10.11,10.21,510600.0
2020-11-18,10.22,10.46,10.065,10.17,414856.0
2020-11-19,10.145,10.435,10.03,10.3,534967.0
2020-11-20,10.505,10.665,10.33,10.445,631998.0
2020-11-23,10.325,10.51,10.22,10.4,763374.0
2020-11-24,10.21,10.545,10.085,10.125,1058705.0
2020-11-25,10.325,10.52,10.195,10.445,582943.0
2020-11-26,10.565,10.605,10.4,10.48,182603.0
2020-11-27,10.23,10.63,10.195,10.615,486186.0
2020-11-30,10.565,10.94,10.445,10.925,937572.0
2020-12-01,11.175,11.55,11.105,11.44,861247.0
2020-12-02,11.63,11.74,11.325,11.73,946083.0
2020-12-03,11.755,11.87,11.37,11.595,653953.0
2020-12-04,11.57,11.835,11.51,11.835,697061.0
2020-12-07,11.62,12.05,11.62,11.86,763270.0
2020-12-08,11.85,12.02,11.75,11.79,392419.0
2020-12-09,11.705,11.85,11.2,11.36,1125494.0
2020-12-10,11.405,11.67,11.295,11.42,527882.0
2020-12-11,11.455,11.49,11.3,11.43,248293.0
2020-12-14,11.415,11.43,10.945,10.965,531175.0
2020-12-15,11.175,11.44,11.055,11.37,678427.0
2020-12-16,11.525,12.065,11.38,12.055,875214.0
2020-12-17,12.235,12.905,12.195,12.87,1449648.0
2020-12-18,12.865,13.195,12.7,13.08,1123968.0
2020-12-21,12.88,13.395,12.88,13.025,1046941.0
2020-12-22,12.925,13.145,12.655,12.965,1082033.0
2020-12-23,13.07,13.36,12.915,13.035,550818.0
2020-12-24,13.045,13.105,12.95,12.975,219364.0
2020-12-29,12.88,13.005,12.71,12.77,694047.0
2020-12-30,12.76,12.93,12.685,12.915,301282.0
2020-12-31,12.93,12.96,12.555,12.65,381148.0
2021-01-04,13.17,13.73,12.975,13.17,960889.0
2021-01-05,13.325,13.715,12.89,12.915,580302.0
2021-01-06,12.84,13.145,12.71,13.12,662581.0
2021-01-07,13.12,13.26,12.87,13.23,503672.0
2021-01-08,12.99,13.045,12.325,12.47,701957.0
2021-01-11,12.315,12.445,12.125,12.235,673684.0
2021-01-12,12.055,12.46,12.055,12.255,580673.0
2021-01-13,12.245,12.57,12.23,12.45,642898.0
2021-01-14,12.47,12.625,12.235,12.435,430633.0
2021-01-15,12.4,12.475,12.27,12.315,591426.0
2021-01-18,12.35,12.58,12.205,12.29,200766.0
2021-01-19,12.415,12.445,12.16,12.265,401417.0
2021-01-20,12.445,12.46,12.175,12.365,478817.0
2021-01-21,12.35,12.355,11.98,12.21,892420.0
2021-01-22,11.91,12.05,11.585,11.91,465468.0
2021-01-25,12.065,12.295,11.9,12.125,754193.0
2021-01-26,12.03,12.27,11.875,12.055,716164.0
2021-01-27,12.04,12.145,11.315,11.42,725869.0
2021-01-28,11.715,12.15,11.63,11.85,646448.0
2021-01-29,12.175,12.185,11.19,11.37,981827.0
2021-02-01,11.895,12.015,11.32,11.585,951685.0
2021-02-02,11.26,11.61,11.175,11.57,651105.0
2021-02-03,11.6,11.86,11.42,11.815,558156.0
2021-02-04,11.54,11.715,11.24,11.645,542300.0
2021-02-05,11.68,11.895,11.515,11.85,442223.0
2021-02-08,11.72,11.995,11.645,11.79,445179.0
2021-02-09,11.875,12.11,11.68,12.075,474567.0
2021-02-10,12.145,12.185,11.895,12.185,339728.0
2021-02-11,12.245,12.34,11.895,11.98,551796.0
2021-02-12,11.825,12.075,11.6,11.6,993301.0
2021-02-16,11.585,11.815,11.48,11.635,755718.0
2021-02-17,11.515,11.645,11.42,11.6,699313.0
2021-02-18,11.48,11.74,11.47,11.56,452804.0
2021-02-19,11.66,11.66,11.395,11.575,566833.0
2021-02-22,11.715,12.64,11.585,12.59,889694.0
2021-02-23,12.325,12.445,12.11,12.245,601678.0
2021-02-24,12.485,12.485,11.66,11.945,789020.0
2021-02-25,11.66,11.84,11.235,11.525,1199366.0
2021-02-26,11.385,11.43,10.385,10.6,2076651.0
2021-03-01,10.605,10.725,10.28,10.34,2234598.0
2021-03-02,10.365,10.665,10.325,10.555,2001640.0
2021-03-03,10.36,10.42,10.125,10.34,675316.0
2021-03-04,10.35,10.9,10.35,10.625,771302.0
2021-03-05,10.625,10.95,10.46,10.685,608328.0
2021-03-08,10.47,10.65,10.42,10.51,679399.0
2021-03-09,10.685,11.085,10.59,10.925,600794.0
2021-03-10,10.985,11.01,10.665,10.685,552722.0
2021-03-11,10.77,10.935,10.615,10.76,630300.0
2021-03-12,10.53,10.865,10.47,10.72,448393.0
2021-03-15,10.77,11.09,10.58,11.0,795057.0
2021-03-16,11.03,11.25,10.875,11.2,640532.0
2021-03-17,11.14,11.75,10.95,11.71,837802.0
2021-03-18,11.52,11.56,10.725,10.745,1320505.0
2021-03-19,10.51,10.71,10.065,10.175,1191886.0
2021-03-22,10.02,10.165,9.71,9.745,841201.0
2021-03-23,9.71,9.76,9.34,9.45,600534.0
2021-03-24,9.425,9.65,9.35,9.415,441803.0
2021-03-25,9.23,9.66,9.175,9.295,587839.0
2021-03-26,9.28,9.605,9.27,9.555,469532.0
2021-03-29,9.475,9.63,9.39,9.605,487407.0
2021-03-30,9.365,9.54,9.26,9.305,284845.0
2021-03-31,9.365,9.71,9.315,9.58,628824.0
2021-04-01,9.745,10.03,9.59,9.805,787649.0
2021-04-05,9.85,9.925,9.72,9.79,424890.0
2021-04-06,9.83,10.175,9.82,9.975,466619.0
2021-04-07,9.925,10.055,9.83,9.89,420690.0
2021-04-08,10.045,10.28,9.96,10.13,649552.0
2021-04-09,9.95,10.105,9.95,9.995,532923.0
2021-04-12,9.975,10.055,9.83,9.97,366235.0
2021-04-13,9.995,10.305,9.975,10.035,711489.0
2021-04-14,9.995,10.035,9.66,9.665,378694.0
2021-04-15,9.795,10.255,9.755,10.15,530383.0
2021-04-16,10.26,10.38,10.185,10.26,475356.0
2021-04-19,10.35,10.35,10.055,10.08,455459.0
2021-04-20,10.07,10.17,10.005,10.08,765750.0
2021-04-21,10.1,10.44,9.97,10.39,883593.0
2021-04-22,10.315,10.34,9.97,10.065,382483.0
2021-04-23,10.15,10.165,9.97,10.045,389511.0
2021-04-26,10.045,10.16,9.855,9.96,229254.0
2021-04-27,9.975,10.13,9.805,9.82,298535.0
2021-04-28,9.725,10.02,9.675,9.9,454679.0
2021-04-29,9.84,9.95,9.7,9.78,361245.0
2021-04-30,9.78,9.835,9.695,9.77,457283.0
2021-05-03,9.96,10.245,9.875,10.21,675459.0
2021-05-04,10.19,10.34,9.95,9.995,500746.0
2021-05-05,10.07,10.07,9.82,9.985,452475.0
2021-05-06,10.1,10.53,9.995,10.32,550298.0
2021-05-07,7.85,7.85,7.11,7.23,4324457.0
2021-05-10,7.1,7.39,7.075,7.11,2472134.0
2021-05-11,7.305,8.11,7.185,7.995,2060718.0
2021-05-12,7.77,8.295,7.735,7.825,1671865.0
2021-05-13,7.84,8.005,7.71,7.735,714881.0
2021-05-14,7.675,7.865,7.235,7.445,1694820.0
2021-05-17,7.1,7.78,7.1,7.46,1775715.0
2021-05-18,7.515,8.245,7.495,8.065,2058627.0
2021-05-19,7.92,8.185,7.91,7.995,1185906.0
2021-05-20,8.005,8.115,7.91,8.1,743585.0
2021-05-21,8.105,8.53,8.1,8.48,1101446.0
2021-05-25,8.315,8.445,8.075,8.08,714876.0
2021-05-26,8.125,8.385,8.115,8.22,1008769.0
2021-05-27,8.17,8.36,8.135,8.29,465205.0
2021-05-28,8.465,8.53,8.24,8.505,632179.0
2021-05-31,8.56,8.56,8.36,8.47,261480.0
2021-06-01,8.445,8.61,8.41,8.595,594360.0
2021-06-02,8.68,8.705,8.445,8.495,621195.0
2021-06-03,8.43,8.435,8.14,8.27,790026.0
2021-06-04,8.315,8.465,8.255,8.35,370333.0
2021-06-07,8.325,8.455,8.265,8.455,490491.0
2021-06-08,8.4,8.625,8.34,8.375,905903.0
2021-06-09,8.395,8.625,8.395,8.53,568389.0
2021-06-10,8.56,8.765,8.395,8.74,891888.0
2021-06-11,8.785,8.87,8.625,8.67,490071.0
2021-06-14,8.585,8.69,8.435,8.625,610363.0
2021-06-15,8.62,8.69,8.445,8.585,664276.0
2021-06-16,8.575,8.725,8.47,8.525,714803.0
2021-06-17,8.35,8.53,8.21,8.49,1179066.0
2021-06-18,8.465,8.625,8.27,8.29,1397658.0
2021-06-21,8.365,8.57,8.23,8.47,429439.0
2021-06-22,8.48,8.57,8.435,8.55,514789.0
2021-06-23,8.61,8.62,8.395,8.49,744550.0
2021-06-24,8.565,8.62,8.365,8.435,598899.0
2021-06-25,8.47,8.495,8.36,8.445,530596.0
2021-06-28,8.49,8.52,8.395,8.445,459152.0
2021-06-29,8.375,8.53,8.205,8.22,456419.0
2021-06-30,8.205,8.42,8.09,8.15,894067.0
2021-07-02,8.255,8.48,8.23,8.34,688847.0
2021-07-05,8.35,8.42,8.245,8.315,168663.0
2021-07-06,8.41,8.775,8.36,8.48,977129.0
2021-07-07,8.505,8.515,8.265,8.34,551099.0
2021-07-08,8.325,8.47,7.98,7.985,852176.0
2021-07-09,8.01,8.34,8.01,8.255,517496.0
2021-07-12,8.23,8.28,7.915,7.935,743469.0
2021-07-13,7.945,8.115,7.84,7.9,629121.0
2021-07-14,7.98,8.3,7.97,8.22,610417.0
2021-07-15,8.24,8.28,8.055,8.14,1085559.0
2021-07-16,8.14,8.205,7.92,7.985,823342.0
2021-07-19,7.9,8.09,7.875,8.02,570969.0
2021-07-20,8.1,8.34,8.055,8.115,614096.0
2021-07-21,8.115,8.365,8.09,8.27,356376.0
2021-07-22,8.23,8.47,8.08,8.195,392114.0
2021-07-23,8.14,8.23,8.065,8.15,541984.0
2021-07-26,8.15,8.385,8.15,8.305,243829.0
2021-07-27,8.36,8.42,8.255,8.395,413553.0
2021-07-28,8.35,8.47,8.28,8.41,303831.0
2021-07-29,8.53,8.595,8.41,8.445,431625.0
2021-07-30,8.43,8.705,8.41,8.69,489191.0
2021-08-03,8.635,8.765,8.62,8.67,809160.0
2021-08-04,8.755,8.99,8.66,8.82,530959.0
2021-08-05,8.775,8.98,8.28,8.28,674136.0
2021-08-06,8.16,8.24,8.03,8.135,706475.0
2021-08-09,7.83,8.01,7.83,7.985,836899.0
2021-08-10,7.795,8.075,7.735,7.83,926253.0
2021-08-11,8.09,8.565,7.97,8.255,888207.0
2021-08-12,8.325,8.375,7.825,7.945,790590.0
2021-08-13,8.055,8.125,7.935,8.055,669110.0
2021-08-16,8.04,8.29,8.0,8.04,402238.0
2021-08-17,8.005,8.13,7.82,7.855,563300.0
2021-08-18,7.855,7.96,7.58,7.655,817622.0
2021-08-19,7.625,7.67,7.44,7.51,497053.0
2021-08-20,7.495,7.78,7.495,7.69,468523.0
2021-08-23,7.89,8.24,7.73,8.185,452778.0
2021-08-24,8.195,8.24,8.065,8.205,377338.0
2021-08-25,8.16,8.31,8.055,8.23,399395.0
2021-08-26,8.195,8.245,8.135,8.205,284176.0
2021-08-27,8.205,8.665,8.1,8.585,545921.0
2021-08-30,8.65,8.655,8.275,8.275,511463.0
2021-08-31,8.29,8.345,8.17,8.23,509566.0
2021-09-01,8.23,8.335,8.105,8.24,415574.0
2021-09-02,8.275,8.29,8.02,8.07,347293.0
2021-09-03,8.135,8.245,7.925,8.16,522546.0
2021-09-07,8.115,8.265,7.96,8.02,439608.0
2021-09-08,8.065,8.16,7.8,7.87,480938.0
2021-09-09,7.87,8.03,7.61,7.785,511644.0
2021-09-10,7.88,7.89,7.62,7.67,478602.0
2021-09-13,7.775,8.205,7.67,8.105,694840.0
2021-09-14,8.115,8.255,8.045,8.125,299071.0
2021-09-15,7.995,8.195,7.995,8.16,262444.0
2021-09-16,8.01,8.035,7.705,7.96,634572.0
2021-09-17,7.915,8.03,7.835,7.965,391878.0
2021-09-20,7.96,8.16,7.845,8.135,393704.0
2021-09-21,8.22,8.345,8.07,8.265,358932.0
2021-09-22,8.24,8.37,8.075,8.1,567884.0
2021-09-23,8.08,8.15,7.625,7.66,536809.0
2021-09-24,7.655,7.765,7.61,7.62,317792.0
2021-09-27,7.75,7.87,7.55,7.705,382159.0
2021-09-28,7.59,7.73,7.53,7.645,488659.0
2021-09-29,7.62,7.67,7.385,7.4,418493.0
2021-09-30,7.46,7.69,7.42,7.55,565701.0
2021-10-01,7.575,7.75,7.505,7.73,522588.0
2021-10-04,7.695,7.985,7.645,7.975,497171.0
2021-10-05,7.915,8.125,7.845,8.115,463707.0
2021-10-06,8.09,8.38,7.995,8.37,627831.0
2021-10-07,8.325,8.38,8.03,8.07,371297.0
2021-10-08,8.21,8.31,8.1,8.115,308679.0
2021-10-12,8.125,8.195,7.95,8.185,402925.0
2021-10-13,8.16,8.665,8.15,8.465,451218.0
2021-10-14,8.585,8.585,8.37,8.44,295640.0
2021-10-15,8.265,8.42,8.185,8.315,255462.0
2021-10-18,8.28,8.38,8.105,8.14,280399.0
2021-10-19,8.275,8.36,8.13,8.24,307511.0
2021-10-20,8.28,8.55,8.195,8.48,417072.0
2021-10-21,8.58,8.58,8.36,8.545,382690.0
2021-10-22,8.64,8.78,8.49,8.655,584325.0
2021-10-25,8.725,8.77,8.65,8.745,289967.0
2021-10-26,8.675,8.725,8.535,8.64,259921.0
2021-10-27,8.585,8.72,8.535,8.57,296585.0
2021-10-28,8.58,8.675,8.39,8.405,197459.0
2021-10-29,8.315,8.325,8.055,8.1,517903.0
2021-11-01,8.115,8.335,7.985,8.28,379096.0
2021-11-02,8.275,8.335,8.15,8.275,319014.0
2021-11-03,8.185,8.48,8.135,8.455,297362.0
2021-11-04,8.55,8.72,8.395,8.475,263843.0
2021-11-05,8.57,8.815,8.335,8.815,349010.0
2021-11-08,8.84,9.1,8.725,9.095,683884.0
2021-11-09,9.165,9.33,8.885,9.24,575191.0
2021-11-10,9.38,9.38,9.1,9.27,691613.0
2021-11-11,9.45,9.525,9.355,9.46,339623.0
2021-11-12,9.425,9.52,9.295,9.425,431620.0
2021-11-15,9.405,9.505,9.345,9.405,229347.0
2021-11-16,9.38,9.425,9.135,9.165,454837.0
2021-11-17,9.25,9.355,9.12,9.27,290528.0
2021-11-18,9.26,9.33,9.205,9.225,237085.0
2021-11-19,9.085,9.18,8.625,8.655,584089.0
2021-11-22,8.565,8.715,8.33,8.545,505104.0
2021-11-23,8.37,8.47,7.95,8.08,995568.0
2021-11-24,8.075,8.3,8.04,8.215,477689.0
2021-11-25,8.255,8.255,8.125,8.195,128395.0
2021-11-26,8.275,8.285,7.98,8.065,316462.0
2021-11-29,8.075,8.15,7.95,7.95,403998.0
2021-11-30,8.045,8.39,7.93,8.255,949064.0
2021-12-01,8.24,8.485,8.125,8.16,773193.0
2021-12-02,8.195,8.295,7.87,8.01,655106.0
2021-12-03,8.04,8.135,7.86,7.985,650227.0
2021-12-06,7.95,8.045,7.87,8.01,508700.0
2021-12-07,8.03,8.1,7.89,7.97,466692.0
2021-12-08,7.95,8.08,7.855,8.04,345583.0
2021-12-09,7.95,8.075,7.715,7.87,508502.0
2021-12-10,7.975,7.975,7.79,7.835,462775.0
2021-12-13,7.79,7.87,7.645,7.755,711703.0
2021-12-14,7.615,7.81,7.555,7.715,755334.0
2021-12-15,7.715,7.81,7.57,7.72,698978.0
2021-12-16,7.825,8.01,7.755,7.905,446956.0
2021-12-17,7.905,7.94,7.685,7.73,817031.0
2021-12-20,7.72,7.81,7.6,7.73,478001.0
2021-12-21,7.755,8.275,7.715,8.195,774322.0
2021-12-22,8.145,8.205,7.995,8.18,354309.0
2021-12-23,8.195,8.695,8.11,8.66,668209.0
2021-12-24,8.61,8.73,8.495,8.545,44676.0
2021-12-29,7.95,8.795,7.95,8.69,672717.0
2021-12-30,8.75,8.75,8.545,8.565,314940.0
2021-12-31,8.61,8.655,8.405,8.565,295093.0
2022-01-04,9.19,9.855,9.19,9.47,2274689.0
2022-01-05,9.52,9.75,9.39,9.485,739306.0
2022-01-06,9.375,9.48,9.16,9.205,305047.0
2022-01-07,9.215,9.285,8.89,9.015,342284.0
2022-01-10,9.015,9.085,8.795,9.05,349957.0
2022-01-11,9.12,9.155,8.88,9.145,252921.0
2022-01-12,9.195,9.41,9.09,9.12,481662.0
2022-01-13,9.09,9.24,8.995,9.225,415575.0
2022-01-14,9.285,9.285,8.98,9.03,323118.0
2022-01-17,9.065,9.135,9.005,9.11,82267.0
2022-01-18,8.98,9.275,8.9,9.1,477113.0
2022-01-19,9.205,9.245,8.87,9.17,1297382.0
2022-01-20,9.145,9.195,8.89,8.935,447611.0
2022-01-21,8.925,9.05,8.83,8.945,429620.0
2022-01-24,8.87,9.03,8.66,8.835,420979.0
2022-01-25,8.835,9.005,8.53,8.95,523498.0
2022-01-26,8.935,9.135,8.67,8.76,762025.0
2022-01-27,8.62,9.065,8.61,8.915,565407.0
2022-01-28,8.915,9.03,8.775,8.935,364183.0
2022-01-31,9.04,9.04,8.865,9.015,522106.0
2022-02-01,9.11,9.25,8.95,9.155,477957.0
2022-02-02,9.18,9.32,8.95,9.225,537219.0
2022-02-03,9.19,9.225,8.685,8.73,679270.0
2022-02-04,8.705,9.11,8.655,9.1,554614.0
2022-02-07,9.02,9.375,8.995,9.295,574029.0
2022-02-08,9.31,9.38,9.19,9.375,228509.0
2022-02-09,9.375,9.45,9.25,9.295,232681.0
2022-02-10,9.31,9.67,9.19,9.205,789533.0
2022-02-11,9.225,9.645,9.19,9.53,712281.0
2022-02-14,9.68,9.7,9.425,9.56,364644.0
2022-02-15,9.375,9.7,9.32,9.6,311692.0
2022-02-16,9.7,10.005,9.63,9.925,527060.0
2022-02-17,10.12,10.26,10.03,10.11,815381.0
2022-02-18,10.11,10.135,9.91,10.005,628916.0
2022-02-22,10.06,10.46,10.06,10.26,1127267.0
2022-02-23,10.165,10.495,10.165,10.365,865577.0
2022-02-24,10.62,10.71,10.005,10.18,836317.0
2022-02-25,9.665,10.435,9.515,10.365,1164939.0
2022-02-28,10.32,10.92,10.315,10.86,1322141.0
2022-03-01,10.935,11.13,10.655,10.77,593658.0
2022-03-02,10.655,11.25,10.54,11.15,894881.0
2022-03-03,11.075,11.15,10.725,11.005,451430.0
2022-03-04,11.035,11.27,11.025,11.105,500464.0
2022-03-07,11.14,11.4,11.07,11.26,411523.0
2022-03-08,11.315,11.365,11.025,11.225,2094298.0
2022-03-09,10.855,11.515,10.625,11.465,1823452.0
2022-03-10,11.58,11.94,11.5,11.765,635135.0
2022-03-11,11.545,11.63,11.27,11.585,592939.0
2022-03-14,11.525,11.585,10.69,10.88,810372.0
2022-03-15,10.75,11.25,10.615,11.065,1038431.0
2022-03-16,10.995,11.065,10.82,10.995,417547.0
2022-03-17,11.095,11.43,11.06,11.13,789853.0
2022-03-18,10.58,10.835,10.3,10.685,799928.0
2022-03-21,10.705,11.065,10.705,10.95,549373.0
2022-03-22,10.96,11.02,10.66,10.795,276376.0
2022-03-23,10.88,10.915,10.785,10.9,354915.0
2022-03-24,10.945,11.065,10.83,10.88,344884.0
2022-03-25,10.82,10.89,10.72,10.845,212900.0
2022-03-28,10.775,10.905,10.58,10.59,452443.0
2022-03-29,10.45,10.905,10.28,10.795,470573.0
2022-03-30,10.8,10.935,10.74,10.855,269398.0
2022-03-31,10.855,11.005,10.8,10.855,457686.0
2022-04-01,10.82,11.14,10.705,11.095,468910.0
2022-04-04,11.165,11.315,10.89,11.02,1121850.0
2022-04-05,11.11,11.32,10.9,10.98,716046.0
2022-04-06,10.995,11.085,10.625,10.685,366480.0
2022-04-07,10.68,11.015,10.625,10.97,452372.0
2022-04-08,11.02,11.155,10.88,10.96,631430.0
2022-04-11,11.03,11.21,10.985,11.17,331665.0
2022-04-12,11.27,11.28,11.065,11.085,341756.0
2022-04-13,11.165,11.405,11.05,11.34,314791.0
2022-04-14,11.33,11.63,11.235,11.605,626083.0
2022-04-18,11.665,11.74,11.545,11.55,324414.0
2022-04-19,11.515,11.615,11.285,11.34,308553.0
2022-04-20,11.35,11.5,11.11,11.465,320967.0
2022-04-21,11.375,11.41,10.67,10.855,478308.0
2022-04-22,10.695,11.015,10.635,10.68,305712.0
2022-04-25,10.36,10.59,9.96,10.43,429416.0
2022-04-26,10.545,10.555,10.05,10.2,274509.0
2022-04-27,10.2,10.335,10.12,10.14,346849.0
2022-04-28,10.165,10.455,10.005,10.44,422065.0
2022-04-29,10.52,10.6,10.395,10.5,451265.0
2022-05-02,10.245,10.29,9.99,10.025,523285.0
2022-05-03,10.075,10.105,9.795,9.83,766453.0
2022-05-04,10.04,10.115,9.62,10.085,1057273.0
2022-05-05,10.35,10.35,9.82,9.935,398443.0
2022-05-06,9.935,10.025,9.67,9.715,675453.0
2022-05-09,9.425,9.6,9.17,9.265,475084.0
2022-05-10,9.37,9.395,9.07,9.16,356922.0
2022-05-11,9.24,9.355,9.06,9.105,616975.0
2022-05-12,8.91,9.155,8.7,8.805,786506.0
2022-05-13,8.815,9.335,8.68,9.14,422405.0
2022-05-16,9.125,9.21,9.015,9.185,273012.0
2022-05-17,9.345,9.345,9.025,9.06,294703.0
2022-05-18,9.045,9.115,8.875,9.06,348317.0
2022-05-19,9.265,9.8,9.255,9.61,635710.0
2022-05-20,9.57,9.675,9.175,9.24,449395.0
2022-05-24,9.415,9.53,9.2,9.515,370052.0
2022-05-25,9.39,9.505,9.255,9.415,280841.0
2022-05-26,9.425,9.53,9.18,9.275,487344.0
2022-05-27,9.32,9.32,8.99,9.125,243960.0
2022-05-30,9.125,9.265,9.05,9.16,103159.0
2022-05-31,9.105,9.21,8.675,8.775,485533.0
2022-06-01,8.84,9.065,8.775,9.035,423080.0
2022-06-02,9.125,9.575,9.115,9.245,1236422.0
2022-06-03,9.21,9.45,9.13,9.16,363153.0
2022-06-06,9.24,9.24,8.945,9.0,301236.0
2022-06-07,8.965,9.1,8.84,8.99,379468.0
2022-06-08,8.97,9.05,8.76,8.875,561984.0
2022-06-09,8.84,8.89,8.695,8.715,425520.0
2022-06-10,8.635,9.15,8.51,9.025,842692.0
2022-06-13,8.73,8.965,8.455,8.475,592348.0
2022-06-14,8.525,8.59,8.045,8.11,817218.0
2022-06-15,8.365,8.485,8.125,8.285,550524.0
2022-06-16,8.17,8.385,8.165,8.225,754177.0
2022-06-17,8.235,8.385,8.165,8.205,899646.0
2022-06-20,8.18,8.295,7.96,8.01,452222.0
2022-06-21,8.09,8.27,7.96,8.03,743598.0
2022-06-22,8.09,8.315,7.95,8.065,736232.0
2022-06-23,8.005,8.225,7.71,7.8,445912.0
2022-06-24,7.87,8.215,7.8,8.155,429101.0
2022-06-27,8.09,8.325,8.03,8.27,458564.0
2022-06-28,8.33,8.36,8.18,8.215,351759.0
2022-06-29,8.26,8.385,7.845,7.965,316226.0
2022-06-30,7.895,8.02,7.655,7.76,497937.0
2022-07-04,7.835,8.02,7.71,7.79,207525.0
2022-07-05,7.86,7.86,7.16,7.28,769428.0
2022-07-06,7.325,7.56,6.935,7.24,507246.0
2022-07-07,7.325,7.48,7.195,7.28,522773.0
2022-07-08,7.245,7.325,6.855,6.88,657564.0
2022-07-11,6.845,7.16,6.82,6.96,500738.0
2022-07-12,6.92,7.07,6.795,6.84,604185.0
2022-07-13,6.89,7.0,6.635,6.84,896843.0
2022-07-14,6.685,7.025,6.52,6.92,676613.0
2022-07-15,6.98,6.98,6.775,6.875,446623.0
2022-07-18,6.97,7.06,6.84,6.845,316066.0
2022-07-19,6.865,7.015,6.865,6.935,356892.0
2022-07-20,6.97,7.105,6.81,6.845,315083.0
2022-07-21,6.845,7.05,6.76,6.97,466723.0
2022-07-22,6.98,7.105,6.74,6.76,341377.0
2022-07-25,6.76,6.88,6.625,6.88,551348.0
2022-07-26,6.89,6.99,6.76,6.875,538029.0
2022-07-27,6.865,7.08,6.81,7.0,650955.0
2022-07-28,7.15,7.29,7.085,7.16,652244.0
2022-07-29,7.23,7.23,6.935,7.085,563710.0
2022-08-02,7.245,7.46,7.13,7.2,689512.0
2022-08-03,7.23,7.32,6.935,7.095,781295.0
2022-08-04,7.115,7.32,7.085,7.15,556120.0
2022-08-05,7.04,7.115,6.98,7.105,334180.0
2022-08-08,7.24,7.32,7.15,7.23,602602.0
2022-08-09,7.255,7.3,7.04,7.115,755549.0
2022-08-10,6.605,6.76,5.475,5.575,2449441.0
2022-08-11,5.565,6.065,5.435,5.825,2801691.0
2022-08-12,5.85,5.94,5.8,5.885,1655249.0
2022-08-15,5.825,5.875,5.61,5.635,1288799.0
2022-08-16,5.585,5.655,5.495,5.565,486695.0
2022-08-17,5.515,5.585,5.335,5.405,1086758.0
2022-08-18,5.405,5.515,5.355,5.355,626487.0
2022-08-19,5.345,5.415,5.245,5.31,608184.0
2022-08-22,5.275,5.38,5.245,5.325,648287.0
2022-08-23,5.345,5.525,5.325,5.37,522814.0
2022-08-24,5.38,5.445,5.27,5.435,681217.0
2022-08-25,5.46,5.51,5.415,5.47,642533.0
2022-08-26,5.46,5.46,5.255,5.29,931480.0
2022-08-29,5.27,5.345,5.13,5.2,688302.0
2022-08-30,5.155,5.29,5.13,5.27,862649.0
2022-08-31,5.245,5.465,5.165,5.355,1469749.0
2022-09-01,5.235,5.31,5.12,5.255,1140766.0
2022-09-02,5.29,5.505,5.2,5.315,841894.0
2022-09-06,5.315,5.46,5.18,5.315,1144084.0
2022-09-07,5.325,5.495,5.29,5.405,967720.0
2022-09-08,5.37,5.425,5.255,5.4,787207.0
2022-09-09,5.445,5.535,5.4,5.515,487581.0
2022-09-12,5.48,5.57,5.12,5.525,2827510.0
2022-09-13,5.405,5.48,5.03,5.09,2402382.0
2022-09-14,5.11,5.285,5.11,5.21,1417950.0
2022-09-15,5.155,5.28,4.89,4.94,1854229.0
2022-09-16,4.905,5.12,4.865,5.12,1425071.0
2022-09-19,5.03,5.205,4.965,5.165,924836.0
2022-09-20,5.085,5.145,4.995,5.135,727236.0
2022-09-21,5.2,5.39,5.075,5.28,1200528.0
2022-09-22,5.3,5.46,5.235,5.27,1055097.0
2022-09-23,5.12,5.225,4.905,5.04,1035764.0
2022-09-26,5.04,5.04,4.66,4.695,1787046.0
2022-09-27,4.775,5.045,4.775,4.985,980892.0
2022-09-28,5.085,5.265,5.03,5.245,573932.0
2022-09-29,5.22,5.325,5.13,5.31,1312126.0
2022-09-30,5.3,5.495,5.255,5.47,1641472.0
2022-10-03,5.54,5.635,5.445,5.62,1231991.0
2022-10-04,5.98,6.37,5.935,6.2,1701668.0
2022-10-05,6.1,6.125,5.98,6.0,1004392.0
2022-10-06,6.0,6.16,6.0,6.07,703608.0
2022-10-07,5.93,6.0,5.75,5.765,634883.0
2022-10-11,5.695,5.845,5.67,5.765,691915.0
2022-10-12,5.775,5.875,5.7,5.775,382605.0
2022-10-13,5.57,5.73,5.435,5.73,845765.0
2022-10-14,5.695,5.73,5.435,5.49,370753.0
2022-10-17,5.63,5.685,5.48,5.495,745302.0
2022-10-18,5.57,5.65,5.47,5.56,576694.0
2022-10-19,5.495,5.51,5.39,5.425,320321.0
2022-10-20,5.47,5.615,5.39,5.515,311618.0
2022-10-21,5.505,5.82,5.415,5.775,522914.0
2022-10-24,5.705,5.82,5.585,5.685,624674.0
2022-10-25,5.705,5.8,5.65,5.765,521610.0
2022-10-26,5.81,5.955,5.71,5.845,707813.0
2022-10-27,5.885,5.975,5.75,5.775,346506.0
2022-10-28,5.73,5.795,5.635,5.785,333950.0
2022-10-31,5.785,5.785,5.665,5.695,335298.0
2022-11-01,5.875,5.945,5.755,5.795,396762.0
2022-11-02,5.785,5.92,5.445,5.445,609708.0
2022-11-03,5.4,5.525,5.27,5.505,714161.0
2022-11-04,5.71,5.92,5.57,5.695,840508.0
2022-11-07,5.795,5.84,5.595,5.685,538225.0
2022-11-08,5.65,6.11,5.65,6.1,698962.0
2022-11-09,6.07,6.19,6.0,6.035,682184.0
2022-11-10,6.29,6.395,6.225,6.335,707622.0
2022-11-11,6.38,6.395,6.27,6.325,680611.0
2022-11-14,6.26,6.385,6.185,6.215,419641.0
2022-11-15,6.28,6.385,6.145,6.235,509962.0
2022-11-16,6.19,6.26,6.125,6.16,494792.0
2022-11-17,6.09,6.135,5.98,6.115,385935.0
2022-11-18,6.07,6.21,6.025,6.2,290171.0
2022-11-21,6.145,6.18,6.045,6.115,467446.0
2022-11-22,6.18,6.47,6.155,6.41,358881.0
2022-11-23,6.425,6.555,6.295,6.515,443262.0
2022-11-24,6.58,6.655,6.515,6.56,144577.0
2022-11-25,6.535,6.56,6.37,6.37,187022.0
2022-11-28,6.355,6.435,6.155,6.16,364690.0
2022-11-29,6.26,6.365,6.22,6.345,396122.0
2022-11-30,6.355,6.555,6.26,6.535,459388.0
2022-12-01,6.655,6.765,6.57,6.715,594140.0
2022-12-02,6.615,6.71,6.51,6.61,452543.0
2022-12-05,6.59,6.725,6.31,6.335,785866.0
2022-12-06,6.41,6.5,6.305,6.315,449972.0
2022-12-07,6.36,6.51,6.325,6.325,290344.0
2022-12-08,6.41,6.555,6.3,6.315,851179.0
2022-12-09,6.37,6.545,6.215,6.225,617345.0
2022-12-12,6.145,6.21,6.025,6.155,800026.0
2022-12-13,6.415,6.535,6.215,6.29,1039784.0
2022-12-14,6.28,6.29,6.125,6.215,1002586.0
2022-12-15,6.06,6.19,5.99,6.11,659048.0
2022-12-16,6.125,6.125,5.955,6.08,760133.0
2022-12-19,6.09,6.19,5.91,5.935,612076.0
2022-12-20,6.025,6.45,6.015,6.435,556081.0
2022-12-21,6.455,6.59,6.41,6.58,427675.0
2022-12-22,6.47,6.57,6.285,6.41,296815.0
2022-12-23,6.425,6.55,6.245,6.51,436461.0
2022-12-28,6.6,6.635,6.345,6.38,355241.0
2022-12-29,6.445,6.535,6.38,6.38,243859.0
2022-12-30,6.4,6.415,6.255,6.37,251422.0
2023-01-03,6.5,6.735,6.5,6.655,523334.0
2023-01-04,6.68,6.835,6.635,6.825,491845.0
2023-01-05,6.735,6.98,6.71,6.955,662780.0
2023-01-06,7.045,7.19,6.89,7.055,575142.0
2023-01-09,7.07,7.19,7.0,7.01,373989.0
2023-01-10,6.99,7.155,6.96,7.145,407239.0
2023-01-11,7.16,7.31,7.105,7.27,490147.0
2023-01-12,7.405,7.445,7.255,7.38,465364.0
2023-01-13,7.38,7.525,7.315,7.49,768200.0
2023-01-16,7.46,7.505,7.335,7.47,169182.0
2023-01-17,7.49,7.49,7.015,7.06,733626.0
2023-01-18,7.145,7.18,6.995,7.015,668620.0
2023-01-19,7.035,7.37,7.015,7.305,532267.0
2023-01-20,7.255,7.565,7.235,7.49,429578.0
2023-01-23,7.445,7.545,7.39,7.515,492168.0
2023-01-24,7.49,7.6,7.42,7.545,511272.0
2023-01-25,7.425,7.92,7.405,7.905,775363.0
2023-01-26,7.9,8.055,7.88,8.015,1045935.0
2023-01-27,7.97,8.11,7.955,8.0,1106910.0
2023-01-30,7.945,7.99,7.69,7.69,557587.0
2023-01-31,7.655,7.815,7.615,7.76,456702.0
2023-02-01,7.805,8.23,7.7,8.18,818215.0
2023-02-02,8.2,8.26,8.005,8.1,838728.0
2023-02-03,7.915,7.935,7.8,7.905,668520.0
2023-02-06,7.86,7.97,7.735,7.88,618642.0
2023-02-07,7.945,8.17,7.78,8.135,854384.0
2023-02-08,8.215,8.215,7.98,8.135,560103.0
2023-02-09,8.225,8.305,7.9,8.005,633048.0
2023-02-10,7.935,8.055,7.655,7.8,495331.0
2023-02-13,7.66,7.915,7.655,7.825,599926.0
2023-02-14,7.805,7.975,7.7,7.88,513625.0
2023-02-15,7.98,7.98,7.655,7.67,471099.0
2023-02-16,7.6,7.715,7.555,7.615,532897.0
2023-02-17,7.505,7.685,7.425,7.635,346566.0
2023-02-21,7.635,7.69,7.48,7.5,286022.0
2023-02-22,7.5,7.59,7.36,7.445,758593.0
2023-02-23,7.445,7.6,7.445,7.545,497472.0
2023-02-24,7.48,7.545,7.38,7.48,1022180.0
2023-02-27,7.49,7.87,7.49,7.79,578064.0
2023-02-28,7.78,7.89,7.605,7.835,493592.0
2023-03-01,7.955,8.245,7.855,8.09,1104022.0
2023-03-02,7.98,8.1,7.905,8.045,983363.0
2023-03-03,8.155,8.205,7.99,8.105,599063.0
2023-03-06,8.045,8.08,7.745,7.8,544842.0
2023-03-07,7.735,7.735,6.98,7.38,1379909.0
2023-03-08,7.38,7.725,7.315,7.57,871984.0
2023-03-09,7.6,7.68,7.415,7.425,422454.0
2023-03-10,7.49,7.69,7.39,7.515,414965.0
2023-03-13,7.8,8.15,7.8,7.89,1193950.0
2023-03-14,7.865,7.975,7.72,7.93,461925.0
2023-03-15,7.975,8.14,7.61,7.755,741845.0
2023-03-16,7.68,7.78,7.405,7.625,713746.0
2023-03-17,7.745,8.135,7.68,8.03,1208175.0
2023-03-20,8.04,8.105,7.885,7.945,404686.0
2023-03-21,7.855,7.9,7.485,7.615,526213.0
2023-03-22,7.625,7.975,7.535,7.835,498634.0
2023-03-23,7.855,8.01,7.765,7.91,315072.0
2023-03-24,7.92,8.01,7.81,7.995,534614.0
2023-03-27,7.855,8.055,7.81,8.0,531264.0
2023-03-28,8.03,8.205,7.94,8.175,522769.0
2023-03-29,8.11,8.23,8.025,8.085,355374.0
2023-03-30,8.15,8.23,8.05,8.165,341545.0
2023-03-31,8.175,8.175,7.895,8.0,478466.0
2023-04-03,8.01,8.15,7.92,8.11,784351.0
2023-04-04,8.11,8.505,8.02,8.405,864172.0
2023-04-05,8.49,8.605,8.325,8.435,611375.0
2023-04-06,8.435,8.635,8.295,8.57,641397.0
2023-04-10,8.48,8.525,8.315,8.49,346336.0
2023-04-11,8.855,9.095,8.71,8.965,729703.0
2023-04-12,9.11,9.26,8.91,9.175,1000541.0
2023-04-13,9.26,9.425,9.21,9.395,861632.0
2023-04-14,9.315,9.375,9.065,9.305,729963.0
2023-04-17,9.21,9.25,8.855,8.935,774903.0
2023-04-18,8.935,9.155,8.89,9.15,614554.0
2023-04-19,8.975,8.985,8.77,8.835,534808.0
2023-04-20,8.865,9.165,8.82,8.955,679691.0
2023-04-21,8.89,8.935,8.695,8.78,329399.0
2023-04-24,8.765,8.89,8.645,8.865,618976.0
2023-04-25,8.81,8.935,8.725,8.89,457878.0
2023-04-26,8.9,9.0,8.745,8.835,414174.0
2023-04-27,8.825,8.865,8.62,8.67,642311.0
2023-04-28,8.66,8.71,8.38,8.395,816038.0
2023-05-01,8.48,8.615,8.265,8.295,732259.0
2023-05-02,8.33,8.645,8.295,8.535,712287.0
2023-05-03,8.47,8.555,8.37,8.415,752353.0
2023-05-04,8.425,8.615,8.37,8.44,698891.0
2023-05-05,8.27,8.46,8.16,8.405,360910.0
2023-05-08,8.415,8.515,8.295,8.48,326243.0
2023-05-09,8.46,8.66,8.44,8.615,347085.0
2023-05-10,8.655,8.715,8.49,8.625,364996.0
2023-05-11,8.56,8.715,8.055,8.075,600866.0
2023-05-12,8.05,8.295,7.955,8.24,297755.0
2023-05-15,7.665,7.68,6.61,6.745,2556147.0
2023-05-16,6.675,7.085,6.61,6.865,2120493.0
2023-05-17,6.875,6.875,6.62,6.7,1045509.0
2023-05-18,6.625,6.675,6.435,6.5,1154851.0
2023-05-19,6.51,6.61,6.435,6.49,1001048.0
2023-05-23,6.425,6.6,6.35,6.535,932494.0
2023-05-24,6.525,6.545,6.345,6.37,673905.0
2023-05-25,6.345,6.425,6.26,6.35,928096.0
2023-05-26,6.455,6.545,6.335,6.4,981326.0
2023-05-29,6.35,6.5,6.345,6.465,197739.0
2023-05-30,6.66,6.945,6.6,6.9,1323347.0
2023-05-31,7.455,7.955,7.385,7.575,2101030.0
2023-06-01,7.64,7.88,7.435,7.75,2049872.0
2023-06-02,7.75,7.78,7.545,7.595,648561.0
2023-06-05,7.545,7.65,7.475,7.53,468168.0
2023-06-06,7.565,7.625,7.47,7.54,356220.0
2023-06-07,7.555,7.805,7.255,7.29,714741.0
2023-06-08,7.41,7.5,7.37,7.465,432636.0
2023-06-09,7.455,7.455,7.335,7.35,288319.0
2023-06-12,7.345,7.795,7.315,7.725,1188056.0
2023-06-13,7.74,7.89,7.315,7.38,1333969.0
2023-06-14,7.435,7.51,7.28,7.36,635908.0
2023-06-15,7.27,7.475,7.25,7.4,686841.0
2023-06-16,7.455,7.685,7.435,7.555,928711.0
2023-06-19,7.48,7.585,7.38,7.51,190528.0
2023-06-20,7.475,7.495,7.38,7.41,626207.0
2023-06-21,7.425,7.46,7.245,7.315,573517.0
2023-06-22,7.175,7.23,7.095,7.165,786673.0
2023-06-23,7.225,7.28,7.08,7.14,352294.0
2023-06-26,7.175,7.295,7.04,7.14,415321.0
2023-06-27,7.165,7.215,7.03,7.095,424709.0
2023-06-28,7.065,7.15,7.0,7.075,388145.0
2023-06-29,6.99,7.165,6.975,7.16,501977.0
2023-06-30,7.195,7.39,7.195,7.35,461771.0
2023-07-04,7.465,7.595,7.455,7.54,206479.0
2023-07-05,7.54,7.54,7.35,7.415,571730.0
2023-07-06,7.37,7.39,7.185,7.25,439898.0
2023-07-07,7.27,7.395,7.185,7.36,530474.0
2023-07-10,7.325,7.665,7.195,7.665,666097.0
2023-07-11,7.675,7.735,7.445,7.555,622636.0
2023-07-12,7.64,7.925,7.565,7.845,409441.0
2023-07-13,7.87,7.91,7.79,7.85,338242.0
2023-07-14,7.845,7.935,7.73,7.79,293336.0
2023-07-17,7.725,7.88,7.65,7.825,204074.0
2023-07-18,7.915,8.04,7.87,7.98,300842.0
2023-07-19,7.965,8.055,7.925,7.975,261905.0
2023-07-20,7.935,7.975,7.585,7.585,419563.0
2023-07-21,7.575,7.675,7.53,7.65,220202.0
2023-07-24,7.61,7.65,7.475,7.5,474259.0
2023-07-25,7.49,7.655,7.455,7.575,174830.0
2023-07-26,7.6,7.6,7.455,7.52,313123.0
2023-07-27,7.455,7.465,7.28,7.315,430811.0
2023-07-28,7.38,7.56,7.25,7.5,779776.0
2023-07-31,7.54,7.88,7.455,7.835,811884.0
2023-08-01,7.79,7.795,7.28,7.315,1598038.0
2023-08-02,7.305,7.46,7.23,7.37,545317.0
2023-08-03,7.36,7.5,7.27,7.315,259154.0
2023-08-04,7.35,7.545,7.35,7.465,471785.0
2023-08-08,7.325,7.54,7.29,7.435,380177.0
2023-08-09,7.455,7.5,7.325,7.425,280916.0
2023-08-10,7.5,7.53,7.315,7.465,285967.0
2023-08-11,7.435,7.64,7.33,7.575,313796.0
2023-08-14,7.555,7.565,7.34,7.52,339338.0
2023-08-15,7.48,7.52,7.33,7.36,292186.0
2023-08-16,7.34,7.36,7.115,7.135,556893.0
2023-08-17,7.18,7.23,6.955,6.975,502933.0
2023-08-18,6.97,7.08,6.865,6.91,504125.0
2023-08-21,6.93,7.06,6.865,7.04,553212.0
2023-08-22,7.06,7.07,6.895,7.05,398596.0
2023-08-23,7.135,7.5,6.985,7.455,844163.0
2023-08-24,7.435,7.635,7.285,7.52,520936.0
2023-08-25,7.51,7.61,7.37,7.5,273914.0
2023-08-28,7.5,7.61,7.395,7.575,419309.0
2023-08-29,7.565,7.685,7.53,7.67,224645.0
2023-08-30,7.715,7.835,7.565,7.605,342946.0
2023-08-31,7.605,7.66,7.53,7.575,240172.0
2023-09-01,7.695,7.695,7.47,7.47,239074.0
2023-09-05,7.36,7.425,7.135,7.24,281861.0
2023-09-06,7.22,7.38,7.175,7.19,223604.0
2023-09-07,7.18,7.18,6.975,7.115,294414.0
2023-09-08,7.07,7.305,7.005,7.165,367856.0
2023-09-11,7.2,7.315,7.18,7.19,214082.0
2023-09-12,7.115,7.395,7.1,7.285,225623.0
2023-09-13,7.265,7.265,7.06,7.155,231342.0
2023-09-14,7.165,7.275,7.125,7.19,330978.0
2023-09-15,7.295,7.395,7.22,7.395,322728.0
2023-09-18,7.36,7.38,6.91,7.06,871901.0
2023-09-19,7.035,7.1,6.705,6.77,965941.0
2023-09-20,6.76,6.91,6.725,6.8,1052494.0
2023-09-21,6.685,6.8,6.605,6.705,532929.0
2023-09-22,6.755,6.79,6.64,6.68,339874.0
2023-09-25,6.595,6.705,6.5,6.54,433580.0
2023-09-26,6.48,6.5,6.295,6.305,310574.0
2023-09-27,6.24,6.325,6.19,6.22,336176.0
2023-09-28,6.23,6.26,6.135,6.26,654067.0
2023-09-29,6.39,6.4,6.09,6.2,877756.0
2023-10-02,6.145,6.2,5.91,5.98,413334.0
2023-10-03,5.94,5.99,5.81,5.97,553797.0
2023-10-04,6.015,6.135,5.845,5.91,430390.0
2023-10-05,5.92,5.97,5.8,5.93,342738.0
2023-10-06,5.91,5.94,5.845,5.885,500603.0
2023-10-10,6.08,6.11,5.93,5.96,390269.0
2023-10-11,6.07,6.07,5.91,5.94,391253.0
2023-10-12,5.96,6.05,5.765,5.78,443246.0
2023-10-13,5.98,6.165,5.875,6.12,753244.0
2023-10-16,6.07,6.23,6.06,6.165,327419.0
2023-10-17,6.135,6.365,6.11,6.295,223463.0
2023-10-18,6.36,6.465,6.295,6.35,513273.0
2023-10-19,6.34,6.37,6.26,6.35,545916.0
2023-10-20,6.37,6.525,6.315,6.325,519312.0
2023-10-23,6.25,6.615,6.175,6.595,872645.0
2023-10-24,6.52,6.615,6.465,6.585,589447.0
2023-10-25,6.575,6.725,6.51,6.68,695660.0
2023-10-26,6.68,6.71,6.475,6.66,798400.0
2023-10-27,6.68,6.82,6.515,6.8,683954.0
2023-10-30,6.78,6.825,6.615,6.67,333677.0
2023-10-31,6.54,6.825,6.53,6.585,789207.0
2023-11-01,7.1,7.405,6.93,7.18,1466693.0
2023-11-02,7.18,7.44,7.18,7.285,1490954.0
2023-11-03,7.395,7.825,7.33,7.705,956148.0
2023-11-06,7.685,7.8,7.51,7.605,913718.0
2023-11-07,7.575,7.605,7.325,7.555,596439.0
2023-11-08,7.48,7.64,7.305,7.37,492004.0
2023-11-09,7.37,7.405,7.25,7.315,549951.0
2023-11-10,7.285,7.325,7.06,7.115,333994.0
2023-11-13,7.11,7.22,6.975,6.995,302383.0
2023-11-14,7.195,7.28,7.045,7.12,769955.0
2023-11-15,7.13,7.135,6.975,7.005,281573.0
2023-11-16,7.06,7.25,7.025,7.06,756291.0
2023-11-17,7.07,7.12,6.9,6.95,324245.0
2023-11-20,6.855,6.94,6.805,6.845,398617.0
2023-11-21,6.985,7.25,6.985,7.21,941019.0
2023-11-22,7.305,7.41,7.165,7.195,228172.0
2023-11-23,7.23,7.25,7.12,7.12,68346.0
2023-11-24,7.165,7.355,7.055,7.11,242663.0
2023-11-27,7.23,7.43,7.135,7.325,394385.0
2023-11-28,7.355,7.695,7.28,7.675,562941.0
2023-11-29,7.675,7.69,7.485,7.535,468370.0
2023-11-30,7.61,7.835,7.45,7.835,433228.0
2023-12-01,7.79,7.92,7.75,7.845,840205.0
2023-12-04,7.75,7.78,7.6,7.675,298675.0
2023-12-05,7.62,7.675,7.465,7.515,218079.0
2023-12-06,7.62,7.635,7.42,7.43,262316.0
2023-12-07,7.465,7.475,7.28,7.305,279274.0
2023-12-08,7.175,7.26,7.05,7.145,320618.0
2023-12-11,7.005,7.07,6.88,6.975,334966.0
2023-12-12,7.025,7.07,6.875,6.92,376828.0
2023-12-13,6.875,7.46,6.815,7.45,493032.0
2023-12-14,7.505,7.665,7.305,7.375,816149.0
2023-12-15,7.365,7.61,7.155,7.59,743981.0
2023-12-18,7.655,7.75,7.39,7.485,381618.0
2023-12-19,7.56,7.72,7.46,7.665,500608.0
2023-12-20,7.665,7.745,7.44,7.46,199993.0
2023-12-21,7.57,7.625,7.465,7.55,146995.0
2023-12-22,7.685,7.77,7.59,7.62,267352.0
2023-12-27,7.71,7.76,7.625,7.74,180824.0
2023-12-28,7.71,7.725,7.58,7.59,248386.0
2023-12-29,7.54,7.54,7.365,7.46,255460.0
2024-01-02,7.46,7.55,7.25,7.295,253105.0
2024-01-03,7.12,7.205,7.045,7.06,335308.0
2024-01-04,7.06,7.22,6.985,7.205,272697.0
2024-01-05,7.185,7.295,7.13,7.205,357531.0
2024-01-08,7.175,7.185,6.95,6.965,468945.0
2024-01-09,6.975,7.02,6.9,6.93,209594.0
2024-01-10,6.96,6.995,6.855,6.89,367019.0
2024-01-11,6.89,6.965,6.655,6.675,354924.0
2024-01-12,6.835,7.185,6.835,7.165,622599.0
2024-01-15,7.12,7.26,7.07,7.155,164347.0
2024-01-16,7.05,7.155,6.94,6.95,277044.0
2024-01-17,6.92,6.93,6.75,6.78,250816.0
2024-01-18,6.815,6.965,6.75,6.855,202559.0
2024-01-19,6.845,6.865,6.695,6.8,286181.0
2024-01-22,6.79,6.905,6.73,6.875,130589.0
2024-01-23,6.875,7.1,6.805,7.09,368465.0
2024-01-24,7.155,7.165,6.72,6.93,419375.0
2024-01-25,7.025,7.07,6.88,6.985,229846.0
2024-01-26,6.96,7.015,6.815,6.835,143408.0
2024-01-29,6.88,6.95,6.805,6.865,179668.0
2024-01-30,6.95,6.95,6.8,6.8,136089.0
2024-01-31,6.825,6.9,6.655,6.685,271968.0
2024-02-01,6.8,6.89,6.655,6.865,243007.0
2024-02-02,6.715,6.845,6.675,6.8,198496.0
2024-02-05,6.72,6.78,6.635,6.715,242139.0
2024-02-06,6.72,6.905,6.695,6.825,247827.0
2024-02-07,6.8,6.865,6.645,6.675,320980.0
2024-02-08,6.63,6.695,6.47,6.475,231564.0
2024-02-09,6.485,6.545,6.4,6.41,698048.0
2024-02-12,6.355,6.505,6.325,6.44,300191.0
2024-02-13,6.305,6.305,5.725,5.79,1260957.0
2024-02-14,6.025,6.22,5.9,6.205,1013532.0
2024-02-15,6.27,6.495,6.26,6.43,364709.0
2024-02-16,6.505,6.55,6.375,6.475,322298.0
2024-02-20,6.505,6.645,6.39,6.495,401556.0
2024-02-21,6.525,6.705,6.41,6.645,457316.0
2024-02-22,6.645,6.645,6.475,6.56,266040.0
2024-02-23,6.6,6.635,6.155,6.485,1997020.0
2024-02-26,6.535,6.6,6.335,6.56,588626.0
2024-02-27,6.63,6.645,6.47,6.515,419520.0
2024-02-28,6.44,6.515,6.28,6.385,430854.0
2024-02-29,6.47,6.6,6.4,6.42,745241.0
2024-03-01,6.42,6.74,6.41,6.6,1318743.0
2024-03-04,6.705,6.815,6.61,6.8,743698.0
2024-03-05,6.89,6.94,6.78,6.88,789407.0
2024-03-06,6.96,7.035,6.88,7.005,789881.0
2024-03-07,7.145,7.23,7.005,7.205,576277.0
2024-03-08,7.195,7.25,7.11,7.13,401448.0
2024-03-11,7.115,7.28,7.09,7.22,519177.0
2024-03-12,7.145,7.275,7.06,7.25,384166.0
2024-03-13,7.28,7.505,7.28,7.45,604294.0
2024-03-14,7.385,7.44,7.29,7.31,436620.0
2024-03-15,7.29,7.41,7.24,7.29,352709.0
2024-03-18,7.325,7.375,7.25,7.29,287767.0
2024-03-19,7.29,7.305,7.06,7.125,499737.0
2024-03-20,7.11,7.49,7.1,7.45,722967.0
2024-03-21,7.565,7.63,7.42,7.43,395628.0
2024-03-22,7.365,7.425,7.31,7.325,288788.0
2024-03-25,7.395,7.49,7.31,7.355,362930.0
2024-03-26,7.48,7.53,7.36,7.45,469537.0
2024-03-27,7.535,7.61,7.405,7.505,677009.0
2024-03-28,7.595,7.63,7.495,7.61,383424.0
2024-04-01,7.715,7.775,7.6,7.68,436838.0
2024-04-02,7.735,7.745,7.615,7.705,497686.0
2024-04-03,7.705,7.83,7.65,7.785,607135.0
2024-04-04,7.81,8.1,7.715,7.945,590614.0
2024-04-05,7.935,8.095,7.895,7.935,465061.0
2024-04-08,7.955,8.09,7.785,7.8,694685.0
2024-04-09,7.905,8.06,7.815,7.85,599749.0
2024-04-10,7.68,7.955,7.62,7.89,511332.0
2024-04-11,7.945,8.01,7.8,7.975,687638.0
2024-04-12,8.135,8.22,7.795,7.87,1285381.0
2024-04-15,7.935,7.965,7.785,7.87,996087.0
2024-04-16,7.775,7.89,7.66,7.81,798052.0
2024-04-17,7.925,8.07,7.86,7.945,626211.0
2024-04-18,8.07,8.08,7.925,7.945,604779.0
2024-04-19,7.955,8.105,7.895,8.095,568234.0
2024-04-22,7.82,8.115,7.795,7.895,734468.0
2024-04-23,7.83,8.25,7.82,8.23,543581.0
2024-04-24,8.22,8.305,8.085,8.105,381050.0
2024-04-25,8.105,8.27,8.01,8.165,604237.0
2024-04-26,8.24,8.39,8.145,8.26,395051.0
2024-04-29,8.29,8.355,8.115,8.175,443341.0
2024-04-30,7.995,8.125,7.945,7.975,478537.0
2024-05-01,8.03,8.175,7.935,8.03,297089.0
2024-05-02,7.945,8.0,7.82,7.88,305665.0
2024-05-03,7.915,8.08,7.82,7.955,402307.0
2024-05-06,8.08,8.335,8.08,8.295,352676.0
2024-05-07,8.295,8.545,8.29,8.495,510784.0
2024-05-08,8.4,8.59,8.39,8.545,439197.0
2024-05-09,8.565,8.62,8.485,8.565,455650.0
2024-05-10,8.65,8.68,8.535,8.585,469117.0
2024-05-13,8.505,8.585,8.365,8.45,376049.0
2024-05-14,8.68,8.83,8.44,8.48,767329.0
2024-05-15,8.62,8.79,8.51,8.705,744233.0
2024-05-16,8.6,9.07,8.59,9.02,945126.0
2024-05-17,9.145,9.46,9.095,9.355,1013592.0
2024-05-21,9.39,9.755,9.345,9.745,1009217.0
2024-05-22,9.64,9.64,9.04,9.085,1209305.0
2024-05-23,9.145,9.19,8.885,9.0,1018051.0
2024-05-24,9.105,9.24,9.06,9.125,689226.0
2024-05-27,9.19,9.38,9.155,9.295,143535.0
2024-05-28,9.48,9.485,9.235,9.365,674160.0
2024-05-29,9.255,9.41,9.135,9.2,798257.0
2024-05-30,9.16,9.24,9.055,9.075,577968.0
2024-05-31,9.17,9.24,8.905,8.98,597878.0
2024-06-03,9.025,9.17,8.905,9.15,625052.0
2024-06-04,9.02,9.14,8.735,8.91,654398.0
2024-06-05,8.93,9.135,8.89,9.115,710412.0
2024-06-06,9.16,9.47,9.135,9.355,655398.0
2024-06-07,9.065,9.125,8.68,8.795,1433289.0
2024-06-10,8.845,9.025,8.7,9.0,436919.0
2024-06-11,8.905,9.0,8.795,8.97,469812.0
2024-06-12,9.15,9.205,8.875,8.905,453500.0
2024-06-13,8.835,8.99,8.785,8.835,347743.0
2024-06-14,8.91,9.055,8.855,8.98,1518656.0
2024-06-17,8.93,8.95,8.75,8.835,513919.0
2024-06-18,8.795,8.98,8.74,8.92,474673.0
2024-06-19,8.94,8.99,8.805,8.98,172433.0
2024-06-20,9.055,9.205,8.96,9.18,451327.0
2024-06-21,9.23,9.345,9.0,9.085,747825.0
2024-06-24,9.085,9.2,9.065,9.18,471002.0
2024-06-25,9.17,9.17,8.795,8.92,1647342.0
2024-06-26,8.855,8.94,8.815,8.93,562849.0
2024-06-27,9.045,9.15,8.99,9.055,648082.0
2024-06-28,9.125,9.135,8.76,8.815,559545.0
2024-07-02,8.99,9.0,8.635,8.815,923091.0
2024-07-03,8.865,8.99,8.665,8.815,1067704.0
2024-07-04,8.815,8.905,8.79,8.795,164466.0
2024-07-05,8.905,9.0,8.815,8.93,769805.0
2024-07-08,8.845,8.95,8.75,8.895,503587.0
2024-07-09,8.855,8.98,8.825,8.93,521280.0
2024-07-10,8.97,9.025,8.77,8.805,1171282.0
2024-07-11,8.97,9.25,8.78,9.24,1050787.0
2024-07-12,9.14,9.235,9.055,9.19,621208.0
2024-07-15,9.16,9.25,9.01,9.01,785054.0
2024-07-16,9.075,9.295,9.01,9.19,1000156.0
2024-07-17,9.16,9.18,8.93,9.035,612723.0
2024-07-18,9.025,9.085,8.75,8.795,667475.0
2024-07-19,8.635,8.73,8.53,8.665,425701.0
2024-07-22,8.69,8.905,8.635,8.815,645854.0
2024-07-23,8.825,8.875,8.78,8.845,456890.0
2024-07-24,8.885,9.01,8.655,8.665,459627.0
2024-07-25,8.48,8.725,8.385,8.575,729125.0
2024-07-26,8.655,8.795,8.575,8.71,514908.0
2024-07-29,8.79,8.865,8.645,8.79,191772.0
2024-07-30,8.815,8.91,8.68,8.835,364938.0
2024-07-31,8.93,8.96,8.825,8.875,603998.0
2024-08-01,8.855,8.895,8.545,8.7,447841.0
2024-08-02,8.885,9.45,8.77,8.885,1294345.0
2024-08-06,8.375,8.575,7.985,8.395,1118831.0
2024-08-07,8.48,8.55,8.22,8.29,550617.0
2024-08-08,8.445,8.68,8.27,8.615,918200.0
2024-08-09,8.69,8.7,8.455,8.53,388729.0
2024-08-12,8.585,8.94,8.53,8.815,697397.0
2024-08-13,8.805,9.2,8.795,9.17,1482835.0
2024-08-14,9.15,9.315,9.115,9.15,1420413.0
2024-08-15,9.18,9.26,8.98,9.105,425450.0
2024-08-16,9.2,9.5,9.115,9.49,650073.0
2024-08-19,9.47,9.685,9.45,9.605,766688.0
2024-08-20,9.695,9.8,9.595,9.685,760198.0
2024-08-21,9.685,9.83,9.64,9.81,480786.0
2024-08-22,9.72,9.74,9.5,9.565,517674.0
2024-08-23,9.685,9.805,9.53,9.55,553243.0
2024-08-26,9.565,9.67,9.385,9.645,395088.0
2024-08-27,9.655,9.665,9.475,9.54,275392.0
2024-08-28,9.46,9.51,9.17,9.275,395314.0
2024-08-29,9.285,9.375,9.27,9.325,368171.0
2024-08-30,9.295,9.375,9.19,9.22,371193.0
2024-09-03,9.055,9.115,8.58,8.725,638697.0
2024-09-04,8.7,8.755,8.58,8.62,516589.0
2024-09-05,8.765,8.89,8.725,8.755,713478.0
2024-09-06,8.735,8.755,8.275,8.38,641833.0
2024-09-09,8.4,8.535,8.37,8.465,441014.0
2024-09-10,8.455,8.71,8.43,8.7,645274.0
2024-09-11,8.62,8.715,8.49,8.69,461736.0
2024-09-12,8.835,9.25,8.775,9.16,636008.0
2024-09-13,9.24,9.285,8.97,9.045,706553.0
2024-09-16,8.96,9.06,8.87,9.025,827529.0
2024-09-17,8.98,9.095,8.91,9.045,945607.0
2024-09-18,9.105,9.33,8.88,8.92,967820.0
2024-09-19,9.095,9.14,8.965,9.055,709098.0
2024-09-20,9.16,9.305,9.045,9.305,1721729.0
2024-09-23,9.135,9.52,9.125,9.325,792933.0
2024-09-24,9.405,9.83,9.335,9.7,1025237.0
2024-09-25,9.71,9.845,9.675,9.75,947263.0
2024-09-26,9.845,10.175,9.845,10.125,1336942.0
2024-09-27,10.11,10.145,9.665,9.685,534019.0
2024-09-30,9.575,9.685,9.225,9.375,832880.0
2024-10-01,9.47,9.55,9.31,9.45,518578.0
2024-10-02,9.43,9.49,9.295,9.43,377222.0
2024-10-03,9.405,9.53,9.295,9.47,759116.0
2024-10-04,9.46,9.565,9.33,9.345,419031.0
2024-10-07,9.285,9.45,9.03,9.135,488485.0
2024-10-08,9.075,9.16,8.98,9.075,395599.0
2024-10-09,9.035,9.105,8.835,9.065,420206.0
2024-10-10,9.125,9.45,9.065,9.405,642174.0
2024-10-11,9.44,9.54,9.395,9.45,477506.0
2024-10-15,9.46,9.54,9.375,9.54,323833.0
2024-10-16,9.635,9.7,9.51,9.52,355962.0
2024-10-17,9.595,9.71,9.5,9.565,589868.0
2024-10-18,9.665,10.03,9.605,9.955,745784.0
2024-10-21,10.145,10.225,10.02,10.08,467764.0
2024-10-22,10.125,10.225,10.05,10.145,488089.0
2024-10-23,10.04,10.135,9.885,9.945,444616.0
2024-10-24,10.02,10.06,9.75,10.03,665618.0
2024-10-25,9.915,10.01,9.71,9.73,317452.0
2024-10-28,9.71,9.78,9.59,9.625,429452.0
2024-10-29,9.73,9.855,9.665,9.83,530944.0
2024-10-30,9.945,9.955,9.57,9.72,452036.0
2024-10-31,9.555,9.77,9.355,9.5,562471.0
2024-11-01,9.19,9.2,8.495,8.785,2287369.0
2024-11-04,8.715,8.735,8.495,8.545,1038132.0
2024-11-05,8.62,8.835,8.465,8.495,1644209.0
2024-11-06,8.15,8.44,8.01,8.35,657271.0
2024-11-07,8.41,8.75,8.37,8.68,1168945.0
2024-11-08,8.58,8.785,8.555,8.67,1279889.0
2024-11-11,8.36,8.535,8.195,8.33,971944.0
2024-11-12,8.275,8.39,8.09,8.285,1273577.0
2024-11-13,8.35,8.45,8.02,8.05,776181.0
2024-11-14,7.94,8.09,7.94,8.01,472667.0
2024-11-15,7.99,8.11,7.905,7.935,456859.0
2024-11-18,8.175,8.235,8.08,8.125,599504.0
2024-11-19,8.205,8.255,8.12,8.205,705319.0
2024-11-20,8.165,8.275,8.09,8.255,532481.0
2024-11-21,8.33,8.515,8.32,8.505,449592.0
2024-11-22,8.555,8.615,8.46,8.485,365413.0
2024-11-25,8.235,8.42,8.07,8.1,509544.0
2024-11-26,8.125,8.215,8.05,8.08,394928.0
2024-11-27,8.09,8.23,8.06,8.175,499178.0
2024-11-28,8.155,8.275,8.09,8.165,73616.0
2024-11-29,8.255,8.34,8.155,8.225,330378.0
2024-12-02,8.165,8.33,8.05,8.12,301757.0
2024-12-03,8.165,8.495,8.125,8.46,703030.0
2024-12-04,8.46,8.545,8.26,8.305,890760.0
2024-12-05,8.33,8.42,8.155,8.185,599645.0
2024-12-06,8.215,8.32,8.02,8.04,570419.0
2024-12-09,8.245,8.47,8.225,8.32,773300.0
2024-12-10,8.43,8.45,8.24,8.275,380553.0
2024-12-11,8.32,8.45,8.245,8.37,614279.0
2024-12-12,8.205,8.28,8.145,8.155,456561.0
2024-12-13,8.12,8.195,7.935,8.07,525259.0
2024-12-16,8.11,8.39,8.02,8.285,951378.0
2024-12-17,8.195,8.275,8.085,8.205,621465.0
2024-12-18,8.135,8.295,7.895,7.905,576967.0
2024-12-19,7.895,8.07,7.815,7.94,593902.0
2024-12-20,7.925,8.14,7.875,7.96,819367.0
2024-12-23,7.925,8.01,7.885,7.95,270662.0
2024-12-24,7.94,7.98,7.835,7.875,119309.0
2024-12-27,7.795,7.95,7.73,7.935,386832.0
2024-12-30,7.845,7.905,7.71,7.765,284840.0
2024-12-31,7.765,7.98,7.74,7.96,264266.0
2025-01-02,8.08,8.335,8.06,8.265,288542.0
2025-01-03,8.245,8.255,8.11,8.165,472874.0
2025-01-06,8.155,8.245,7.955,7.98,395403.0
2025-01-07,8.135,8.305,8.05,8.11,464211.0
2025-01-08,8.11,8.205,8.035,8.185,343340.0
2025-01-09,8.155,8.305,8.155,8.245,164643.0
2025-01-10,8.31,8.31,8.125,8.175,505834.0
2025-01-13,8.03,8.12,7.905,8.06,454642.0
2025-01-14,8.09,8.47,8.01,8.38,550860.0
2025-01-15,8.47,8.495,7.92,8.11,786008.0
2025-01-16,8.135,8.265,8.125,8.195,916780.0
2025-01-17,8.135,8.245,8.07,8.205,347006.0
2025-01-20,8.195,8.235,8.135,8.235,159844.0
2025-01-21,8.245,8.535,8.245,8.4,1100508.0
2025-01-22,8.44,8.645,8.305,8.485,843416.0
2025-01-23,8.42,8.485,8.235,8.45,499490.0
2025-01-24,8.535,8.605,8.465,8.525,474967.0
2025-01-27,8.43,8.605,8.245,8.39,291431.0
2025-01-28,8.35,8.51,8.255,8.48,371069.0
2025-01-29,8.47,8.575,8.37,8.545,398328.0
2025-01-30,8.7,8.94,8.645,8.915,458298.0
2025-01-31,8.915,9.015,8.83,8.85,453317.0
2025-02-03,8.925,9.14,8.855,9.025,531776.0
2025-02-04,9.09,9.27,8.915,9.2,691643.0
2025-02-05,9.265,9.645,9.235,9.46,1258296.0
2025-02-06,9.4,9.48,9.225,9.355,431487.0
2025-02-07,9.45,9.52,9.325,9.44,488063.0
2025-02-10,9.665,9.695,9.58,9.635,329441.0
2025-02-11,9.5,9.585,9.215,9.225,476866.0
2025-02-12,9.19,9.36,9.125,9.255,574120.0
2025-02-13,9.345,9.355,8.82,9.11,691746.0
2025-02-14,9.04,9.265,8.78,8.8,390929.0
2025-02-18,8.915,8.975,8.82,8.895,580299.0
2025-02-19,8.83,8.935,8.76,8.925,373280.0
2025-02-20,8.935,9.235,8.915,9.16,889699.0
2025-02-21,8.625,9.47,8.525,8.545,1589891.0
2025-02-24,8.595,8.72,8.295,8.495,1018536.0
2025-02-25,8.47,8.48,8.12,8.275,1131550.0
2025-02-26,8.08,8.41,8.03,8.38,674944.0
2025-02-27,8.215,8.34,7.975,7.98,855624.0
2025-02-28,7.875,8.09,7.805,8.07,2863739.0
2025-03-03,8.175,8.235,8.02,8.03,567694.0
2025-03-04,8.11,8.2,7.825,8.04,746298.0
2025-03-05,8.05,8.38,7.885,8.265,569414.0
2025-03-06,8.215,8.315,8.155,8.225,675876.0
2025-03-07,8.145,8.34,7.985,8.07,791884.0
2025-03-10,7.99,8.185,7.69,7.72,710205.0
2025-03-11,7.825,8.06,7.785,7.94,779459.0
2025-03-12,7.915,7.93,7.785,7.905,924217.0
2025-03-13,7.955,8.295,7.905,8.245,1102044.0
2025-03-14,8.345,8.375,8.12,8.22,816165.0
2025-03-17,8.22,8.375,8.19,8.375,785921.0
2025-03-18,8.54,8.765,8.435,8.62,919574.0
2025-03-19,8.61,8.845,8.5,8.765,714468.0
2025-03-20,8.66,8.86,8.52,8.785,870270.0
2025-03-21,8.69,8.815,8.53,8.58,678289.0
2025-03-24,8.62,8.715,8.57,8.59,496786.0
2025-03-25,8.69,9.09,8.65,8.875,698060.0
2025-03-26,8.935,8.975,8.73,8.825,613801.0
2025-03-27,8.955,9.06,8.865,9.015,381829.0
2025-03-28,9.06,9.18,8.9,8.925,502703.0
2025-03-31,8.945,9.07,8.66,8.965,527244.0
2025-04-01,8.955,9.12,8.72,8.825,465180.0
2025-04-02,8.71,8.835,8.7,8.825,348124.0
2025-04-03,8.305,8.785,8.285,8.6,602871.0
2025-04-04,8.395,8.495,7.785,7.835,1052048.0
2025-04-07,7.68,8.22,7.58,7.855,956425.0
2025-04-08,8.11,8.15,7.65,7.735,512613.0
2025-04-09,8.02,8.495,7.845,8.365,585076.0
2025-04-10,8.365,8.72,8.345,8.58,622770.0
2025-04-11,8.875,9.13,8.74,9.025,533102.0
2025-04-14,8.985,9.29,8.835,9.2,538697.0
2025-04-15,9.325,9.375,9.18,9.365,550865.0
2025-04-16,9.61,9.75,9.475,9.575,514969.0
2025-04-17,9.535,9.62,9.345,9.375,331706.0
2025-04-21,9.71,9.73,9.425,9.565,414476.0
2025-04-22,9.58,9.61,9.22,9.28,523773.0
2025-04-23,8.965,9.17,8.86,9.11,735637.0
2025-04-24,9.28,9.365,9.035,9.14,703330.0
2025-04-25,8.975,9.215,8.955,9.015,520338.0
2025-04-28,8.955,9.09,8.935,9.07,375353.0
2025-04-29,8.995,9.12,8.935,8.975,349432.0
2025-04-30,8.915,9.08,8.865,9.06,536453.0
2025-05-01,8.795,8.935,8.56,8.69,460253.0
2025-05-02,8.785,8.815,8.53,8.66,358789.0
2025-05-05,8.905,8.955,8.695,8.765,312504.0
2025-05-06,9.12,10.18,9.07,10.14,1178339.0
2025-05-07,9.945,9.975,9.79,9.895,551367.0
2025-05-08,9.7,9.845,9.62,9.7,486351.0
2025-05-09,9.83,9.99,9.775,9.965,357873.0
2025-05-12,9.565,9.59,9.11,9.12,855565.0
2025-05-13,9.13,9.2,8.985,9.035,371250.0
2025-05-14,8.825,8.945,8.71,8.855,522431.0
2025-05-15,8.985,9.025,8.785,8.945,391875.0
2025-05-16,8.75,8.92,8.72,8.895,308962.0
2025-05-20,9.005,9.2,8.965,9.19,594268.0
2025-05-21,9.23,9.435,9.18,9.375,659237.0
2025-05-22,9.335,9.455,9.255,9.305,522376.0
2025-05-23,9.485,9.545,9.315,9.455,358412.0
2025-05-26,9.395,9.575,9.375,9.485,198855.0
2025-05-27,9.375,9.79,9.365,9.615,841245.0
2025-05-28,9.75,9.8,9.665,9.8,421143.0
2025-05-29,9.78,9.83,9.695,9.75,441715.0
2025-05-30,9.625,9.73,9.535,9.685,411198.0
2025-06-02,9.81,10.245,9.8,10.175,600148.0
2025-06-03,9.98,10.28,9.97,10.265,661416.0
2025-06-04,10.285,10.435,10.165,10.245,409397.0
2025-06-05,10.305,10.385,10.085,10.205,972842.0
2025-06-06,10.1,10.205,9.5,9.615,1591886.0
2025-06-09,9.675,9.885,9.605,9.82,818969.0
2025-06-10,9.85,9.89,9.525,9.535,979746.0
2025-06-11,9.585,9.605,9.46,9.525,602425.0
2025-06-12,9.665,9.74,9.555,9.71,872184.0
2025-06-13,9.87,9.88,9.705,9.76,645964.0
2025-06-16,9.595,9.74,9.495,9.585,516567.0
2025-06-17,9.585,9.645,9.51,9.595,481630.0
2025-06-18,9.555,9.8,9.515,9.605,702222.0
2025-06-19,9.575,9.665,9.505,9.535,161256.0
2025-06-20,9.545,9.81,9.465,9.655,1049423.0
2025-06-23,9.71,10.11,9.635,9.83,833412.0
2025-06-24,9.615,9.65,9.365,9.565,827826.0
2025-06-25,9.615,9.675,9.54,9.645,612448.0
2025-06-26,9.645,9.88,9.605,9.86,793325.0
2025-06-27,9.585,9.71,9.505,9.555,500979.0
2025-06-30,9.565,9.72,9.515,9.705,325195.0
2025-07-02,9.92,10.01,9.705,9.97,741391.0
2025-07-03,9.89,10.15,9.89,10.14,660598.0
2025-07-04,10.215,10.245,10.1,10.175,161173.0
2025-07-07,10.0,10.01,9.635,9.93,1343648.0
2025-07-08,9.74,9.955,9.45,9.585,1329884.0
2025-07-09,9.585,9.725,9.485,9.665,669163.0
2025-07-10,9.71,9.74,9.575,9.695,599684.0
2025-07-11,9.82,9.93,9.71,9.87,571819.0
2025-07-14,9.91,10.02,9.75,9.79,576110.0
2025-07-15,9.76,9.83,9.575,9.8,579502.0
2025-07-16,9.85,9.89,9.625,9.77,705243.0
2025-07-17,9.655,9.72,9.525,9.665,519340.0
2025-07-18,9.74,9.755,9.475,9.495,492498.0
2025-07-21,9.675,10.21,9.595,10.175,960227.0
2025-07-22,10.295,10.355,10.105,10.325,636136.0
2025-07-23,10.305,10.335,10.05,10.14,472958.0
2025-07-24,10.07,10.195,9.89,10.03,319077.0
2025-07-25,9.92,10.04,9.85,9.96,435503.0
2025-07-28,9.96,9.97,9.73,9.76,304016.0
2025-07-29,9.705,9.86,9.62,9.675,872766.0
2025-07-30,9.595,9.595,9.31,9.355,424925.0
2025-07-31,9.395,9.475,9.285,9.325,416910.0
2025-08-01,9.475,9.7,9.36,9.435,672156.0
2025-08-05,9.705,9.945,9.675,9.92,1468856.0
2025-08-06,9.96,10.175,9.92,10.165,660818.0
2025-08-07,9.99,10.315,9.615,10.255,1457935.0
2025-08-08,9.92,9.99,9.575,9.575,1362378.0
2025-08-11,9.385,9.63,9.15,9.605,1161470.0
2025-08-12,9.71,9.76,9.48,9.71,1062893.0
2025-08-13,9.78,9.78,9.525,9.545,1048545.0
2025-08-14,9.595,9.72,9.535,9.595,493572.0
2025-08-15,9.635,9.95,9.555,9.91,880652.0
2025-08-18,9.94,10.01,9.77,9.95,611430.0
2025-08-19,10.03,10.03,9.705,9.72,738225.0
2025-08-20,9.8,10.03,9.76,9.95,531806.0
2025-08-21,9.98,10.27,9.95,10.24,1049617.0
2025-08-22,10.22,10.745,10.08,10.665,1078597.0
2025-08-25,10.705,10.765,10.54,10.585,652329.0
2025-08-26,10.685,10.845,10.625,10.835,541395.0
2025-08-27,10.745,10.785,10.595,10.725,323191.0
2025-08-28,10.765,10.81,10.585,10.705,600004.0
2025-08-29,10.775,11.225,10.755,11.165,587190.0
2025-09-02,11.485,11.645,11.295,11.615,1449652.0
2025-09-03,11.78,11.79,11.475,11.595,936581.0
2025-09-04,11.565,11.575,11.355,11.455,1154192.0
2025-09-05,11.625,11.93,11.455,11.92,1735662.0
2025-09-08,12.1,12.26,11.96,12.23,799440.0
2025-09-09,12.28,12.39,12.13,12.19,1618967.0
2025-09-10,12.06,12.37,11.845,12.36,1978833.0
2025-09-11,12.37,12.68,12.22,12.65,2000706.0
2025-09-12,12.87,13.015,12.7,12.73,1442598.0
2025-09-15,12.74,12.78,12.5,12.68,1464008.0
2025-09-16,12.7,12.71,12.335,12.41,1086414.0
2025-09-17,12.32,12.84,12.29,12.59,1302395.0
2025-09-18,12.61,12.78,12.5,12.69,1028221.0
2025-09-19,12.68,13.125,12.63,13.075,1582062.0
2025-09-22,13.385,13.475,13.075,13.305,1265347.0
2025-09-23,13.425,13.755,13.36,13.535,1484303.0
2025-09-24,13.635,13.805,13.515,13.565,1142030.0
2025-09-25,13.545,13.775,13.535,13.765,906301.0
2025-09-26,13.815,14.34,13.785,14.205,747451.0
2025-09-29,14.49,14.71,14.37,14.43,837583.0
2025-09-30,14.31,14.89,14.26,14.85,1138027.0
2025-10-01,15.03,16.065,14.88,15.615,2098358.0
2025-10-02,15.755,15.915,15.26,15.735,2179598.0
2025-10-03,15.765,15.885,15.535,15.785,949330.0
2025-10-06,15.965,16.445,15.885,16.125,1285924.0
2025-10-07,16.165,16.365,15.75,15.865,1303790.0
2025-10-08,16.255,16.375,16.035,16.325,762081.0
2025-10-09,16.315,16.375,15.43,15.625,1192741.0
2025-10-10,15.38,15.815,15.27,15.795,1133719.0
2025-10-14,16.145,16.865,15.945,16.545,1365396.0
2025-10-15,16.71,17.55,16.655,17.46,890410.0
2025-10-16,17.63,17.9,17.44,17.75,874026.0
2025-10-17,17.36,17.44,16.215,16.525,1171631.0
2025-10-20,17.04,17.08,16.625,16.93,770025.0
2025-10-21,15.805,15.935,15.09,15.13,1425080.0
2025-10-22,14.77,15.475,14.67,15.37,1205237.0
2025-10-23,15.715,15.785,15.38,15.695,939297.0
2025-10-24,15.535,15.865,15.475,15.535,597571.0
2025-10-27,15.0,15.315,14.59,15.09,952522.0
2025-10-28,14.74,15.35,14.74,15.25,602393.0
2025-10-29,17.0,17.03,15.535,15.645,1139792.0
2025-10-30,15.765,16.59,15.655,16.475,1415428.0
2025-10-31,16.435,16.675,16.025,16.365,831092.0
2025-11-03,16.365,16.88,16.145,16.365,884916.0
2025-11-04,15.835,16.15,15.635,15.665,804796.0
2025-11-05,15.975,16.1,15.645,15.955,1023787.0
2025-11-06,16.045,16.295,15.86,15.935,1006273.0
2025-11-07,15.965,16.205,15.685,15.945,1373443.0
2025-11-10,16.505,16.97,16.445,16.81,672364.0
2025-11-11,16.84,16.95,16.495,16.88,585374.0
2025-11-12,17.01,17.5,16.75,17.33,517473.0
2025-11-13,17.51,17.51,16.85,17.03,474520.0
2025-11-14,16.27,17.1,16.15,16.9,613999.0
2025-11-17,16.93,17.01,16.43,16.6,436017.0
2025-11-18,16.61,16.96,16.47,16.77,478945.0
2025-11-19,16.9,17.29,16.68,16.84,367572.0
2025-11-20,16.88,17.07,16.13,16.15,439972.0
2025-11-21,16.09,16.59,16.005,16.36,531368.0
2025-11-24,16.36,17.34,16.36,17.32,438505.0
2025-11-25,17.3,17.55,17.2,17.42,399925.0
2025-11-26,17.61,18.185,17.5,18.15,801365.0