Date,Open,High,Low,Close,Volume
2006-11-27,2.289752884102334,2.3070806682223397,2.264998704439454,2.264998704439454,28100.0
2006-11-28,2.2554960123864896,2.3230107323326186,2.250494798368475,2.250494798368475,55700.0
2006-11-29,2.2504952449772846,2.318010216792711,2.2504952449772846,2.2704996280771765,37800.0
2006-11-30,2.252995874186511,2.267999042420432,2.23799246748153,2.255496481715851,43800.0
2006-12-01,2.240493375847697,2.250495568837018,2.200484603890413,2.215487774138849,106900.0
2006-12-04,2.177979822373612,2.300506758055473,2.177979822373612,2.298006149946591,369700.0
2006-12-05,2.230491890044749,2.283003479505466,2.230491890044749,2.283003479505466,54100.0
2006-12-06,2.265499215317841,2.2880039730523407,2.250495805023725,2.2880039730523407,25700.0
2006-12-07,2.2704991774985137,2.285502581081548,2.250494798368475,2.250494798368475,163300.0
2006-12-08,2.2304924872163934,2.275502501225054,2.2304924872163934,2.275502501225054,46700.0
2006-12-11,2.255498045103616,2.270501223736919,2.227991820157185,2.247996217315739,54500.0
2006-12-12,2.260497458303472,2.260497458303472,2.227990275835229,2.255496481715851,24000.0
2006-12-13,2.257998666104575,2.2629998851840125,2.225491457501984,2.2429954858087644,41100.0
2006-12-14,2.227991377502599,2.2579979672787567,2.205486375552685,2.2329925950342133,111400.0
2006-12-15,2.2279917604822543,2.2479961571050064,2.2029863839394217,2.2204901713665253,24900.0
2006-12-18,2.202984896804088,2.2179880649075843,2.160475523059086,2.1879814902295345,61200.0
2006-12-19,2.187982793717,2.187982793717,2.125468999610799,2.132970588131608,50000.0
2006-12-20,2.1404708392716127,2.1704774097346835,2.105463054495851,2.150473029425969,89500.0
2006-12-21,2.1279692476566754,2.1504742478729444,2.1279692476566754,2.135470834905045,94100.0
2006-12-22,2.145471948888752,2.2554962859179923,2.1379703654229982,2.2254894751128984,247900.0
2006-12-27,2.2664221817592125,2.271475394506476,2.251262061593554,2.2664221817592125,6100.0
2006-12-28,2.2714756600053585,2.2891625090929235,2.2108356541787555,2.2108356541787555,121700.0
2006-12-29,2.261368532613579,2.3017951949455893,2.2487351403943467,2.274001924832811,11400.0
2007-01-02,2.274003051357937,2.3573831439640984,2.274003051357937,2.357383143964098,20800.0
2007-01-03,2.357383521108256,2.3750701372294354,2.3498035771937613,2.3700169216071294,13200.0
2007-01-04,2.3750694779928576,2.3877028749851403,2.349802924970299,2.349802924970299,54400.0
2007-01-05,2.2992688005979294,2.357382069767967,2.2992688005979294,2.334642011062501,14400.0
2007-01-08,2.35485753663278,2.4003376964094785,2.352331048504634,2.377597616521129,34400.0
2007-01-09,2.385175104603096,2.418021826037743,2.385175104603096,2.407915161054921,31700.0
2007-01-10,2.382650413631852,2.3877036294482687,2.322010137100271,2.322010137100271,22200.0
2007-01-11,2.324534850365004,2.3472749042308783,2.3169549127303366,2.3169549127303366,15600.0
2007-01-12,2.324535252747824,2.324535252747824,2.2386284748113443,2.274001924832811,185700.0
2007-01-15,2.301795515838914,2.3144289098193678,2.279055695828436,2.289162362820409,31400.0
2007-01-16,2.291689965651728,2.372543581951696,2.291689965651728,2.372543581951696,25100.0
2007-01-17,2.372542804026502,2.375069290455861,2.334642616042278,2.375069290455861,64700.0
2007-01-18,2.3750703801879824,2.387703781979193,2.339697144327108,2.387703781979193,54200.0
2007-01-19,2.364962951434681,2.364962951434681,2.349803066897893,2.3624364646532303,17300.0
2007-01-22,2.357384265723074,2.4129711008988,2.357384265723074,2.377597616521129,177800.0
2007-01-23,2.362436652464821,2.4129700065415043,2.362436652464821,2.400336607781824,32300.0
2007-01-24,2.387702380935896,2.423075837002619,2.387702380935896,2.423075837002619,38300.0
2007-01-25,2.4230759037957457,2.4862426364662835,2.412969236206938,2.420549176658053,313700.0
2007-01-26,2.471082215514765,2.471082215514765,2.3877021577585125,2.3952820972921907,58900.0
2007-01-29,2.436615841928237,2.439167330475853,2.380484310497389,2.380484310497389,28200.0
2007-01-30,2.3855880029733374,2.4111021661305614,2.365176575118192,2.3881392489626703,28500.0
2007-01-31,2.418756773058805,2.436616957747632,2.3932426058687613,2.4289627319229643,13000.0
2007-02-01,2.4366156835952943,2.4595785923850118,2.416204263187396,2.416204263187396,53100.0
2007-02-02,2.4264097379465124,2.4468211563738045,2.4111010524643928,2.423858249812276,64600.0
2007-02-05,2.423859282434228,2.42641077165546,2.375382203847841,2.413653568872704,112800.0
2007-02-06,2.423858249812276,2.4366154471601584,2.418755273543802,2.423858249812276,63600.0
2007-02-07,2.423860473733445,2.423860473733445,2.400897546103153,2.421308983258185,36800.0
2007-02-08,2.423858249812276,2.423858249812276,2.3983438551165097,2.423858249812276,54900.0
2007-02-09,2.423858249812276,2.423858249812276,2.4136525405986298,2.423858249812276,54600.0
2007-02-12,2.418755511146733,2.462129840396368,2.4085498009305444,2.4391671749024364,52500.0
2007-02-13,2.4238586462317184,2.449373045100336,2.4034472244661607,2.411101446797409,62900.0
2007-02-14,2.4187568528352457,2.4340655483129514,2.4111026267581237,2.434065548312951,60600.0
2007-02-15,2.4059983314065456,2.4621296106972763,2.4059983314065456,2.4621296106972763,778400.0
2007-02-16,2.505504742161981,2.508056231129882,2.4391677322601923,2.482541828097624,80400.0
2007-02-19,2.5208111069241625,2.5208111069241625,2.4876425109132083,2.4952967274316875,17300.0
2007-02-20,2.5131590458629827,2.5131590458629827,2.474887443799924,2.487644644487609,98500.0
2007-02-21,2.487644644487609,2.5131590458629827,2.474887443799924,2.487644644487609,92700.0
2007-02-22,2.5208131872327937,2.5208131872327937,2.490196052568835,2.5131589643976437,45800.0
2007-02-23,2.5259167926230552,2.546328222772958,2.5029541161969964,2.546328222772958,162200.0
2007-02-26,2.575170416376508,2.600922218775228,2.575170416376508,2.600922218775228,90900.0
2007-02-27,2.598345392845592,2.600920620620573,2.5288157164444964,2.536541399769443,74600.0
2007-02-28,2.5416909644293817,2.593194278916807,2.5416909644293817,2.557142081569197,36600.0
2007-03-01,2.5597172235299643,2.600920123289415,2.5571422418345917,2.595769668724287,68000.0
2007-03-02,2.5700187446639733,2.600920991192146,2.5700187446639733,2.5777444290896527,50300.0
2007-03-05,2.5751697666854807,2.585470435928729,2.562293868734588,2.567444326149876,28500.0
2007-03-06,2.53911676732483,2.6009210153683897,2.53911676732483,2.575169224884633,26100.0
2007-03-07,2.5957709801127087,2.5957709801127087,2.5494178479576304,2.554568305124779,26900.0
2007-03-08,2.595770559036728,2.595770559036728,2.572593996718803,2.575169224884633,68300.0
2007-03-09,2.588045680420497,2.6009215784499187,2.5777450111144264,2.593195892279869,27300.0
2007-03-12,2.5880453107339623,2.6009212069241383,2.580319871254772,2.580319871254772,35100.0
2007-03-13,2.595770431610109,2.595770431610109,2.533966432187788,2.5622932038595363,46800.0
2007-03-14,2.5494174344008766,2.593195330870898,2.5494174344008766,2.575169224884633,57000.0
2007-03-15,2.5622933535076275,2.572594020679614,2.5416920191636536,2.572594020679614,21800.0
2007-03-16,2.575169034465308,2.575169034465308,2.5545677018365662,2.5700185785144942,29700.0
2007-03-19,2.5700185785144942,2.575169034465308,2.5700185785144942,2.5700185785144942,8400.0
2007-03-20,2.562293745288187,2.567444202455336,2.5494178479576304,2.554568305124779,20100.0
2007-03-21,2.549417245885752,2.5700185785144942,2.5442670355221955,2.5700185785144942,23400.0
2007-03-22,2.570018792489799,2.572594020679614,2.5494174581458258,2.572594020679614,37300.0
2007-03-23,2.5751679553408557,2.6910504642137627,2.5751679553408557,2.673024367114266,143800.0
2007-03-26,2.67560132684906,2.67560132684906,2.6549999895109617,2.6653006581800103,73200.0
2007-03-27,2.6653012625995256,2.6910528173182597,2.6266735621403705,2.678176917165208,161200.0
2007-03-28,2.6631068301529948,2.686490246842909,2.650116015572022,2.6605086176809647,80500.0
2007-03-29,2.6631082700857185,2.689089913295841,2.6423230546293457,2.652715662357532,51900.0
2007-03-30,2.6657059679331545,2.715070783141132,2.637126116378667,2.6760985736495324,53000.0
2007-04-02,2.676096977828588,2.7150691640801363,2.676096977828588,2.6864895773476083,29900.0
2007-04-03,2.696883941728596,2.696883941728596,2.6760987290885487,2.6812949083589213,51200.0
2007-04-04,2.6812920402712552,2.6968810569658856,2.62932906425418,2.696881056965885,43300.0
2007-04-05,2.689087849327906,2.7124710129344534,2.689087849327906,2.7124710129344534,48100.0
2007-04-09,2.7020784131829467,2.715069224817112,2.694284025314098,2.7124710129344534,23100.0
2007-04-10,2.720264827744644,2.75404082868994,2.709872231129097,2.741050020975742,92300.0
2007-04-11,2.7280598922259243,2.7956119109289808,2.7280598922259243,2.78002288823631,50600.0
2007-04-12,2.7774246764910133,2.78002288823631,2.759237689832156,2.78002288823631,26700.0
2007-04-13,2.7774246764910133,2.7878172756930906,2.764434113322749,2.78002288823631,56600.0
2007-04-16,2.782623234463746,2.8319880565953808,2.7722306272897543,2.829390090636358,89500.0
2007-04-17,2.831986445717048,2.855369860502501,2.8215938444545308,2.855369860502501,59100.0
2007-04-18,2.857969577356352,2.909932611025155,2.857969577356352,2.9073343973968924,78300.0
2007-04-19,2.902137050869931,2.907333228257604,2.873557455789756,2.883950058344291,36000.0
2007-04-20,2.8943443980308343,2.9618962312890824,2.8917461838880025,2.9359148331987828,46900.0
2007-04-23,2.9177272928305684,2.9826811532883744,2.904736718962458,2.9670923655349166,70900.0
2007-04-24,2.967090074983654,2.9852770625823646,2.889145453050562,2.961893651224525,67300.0
2007-04-25,2.9722870551770177,2.9722870551770177,2.941109247523808,2.9489038852715037,24800.0
2007-04-26,2.9860995503262844,2.9860995503262844,2.8813242239234294,2.944189419765142,42900.0
2007-04-27,2.8865631151456133,2.9468088653762345,2.873466136894236,2.944189419765142,23500.0
2007-04-30,2.9808610174736474,2.9860996590825444,2.910137482222848,2.957286505723381,37500.0
2007-05-01,2.9206149697104444,2.9494283724244807,2.907518240990343,2.9232344153761,154200.0
2007-05-02,2.920612923194055,2.9494263057181302,2.881322264957114,2.881322264957114,17900.0
2007-05-03,2.9075160555099733,2.9075160555099733,2.83941201821893,2.83941201821893,22000.0
2007-05-04,2.8551322370342422,2.886565106443153,2.8551322370342422,2.86822922432058,25300.0
2007-05-07,2.878702695813017,2.878702695813017,2.818456989165098,2.842031483002597,72500.0
2007-05-08,2.831556148427932,2.8787049227732235,2.831556148427932,2.876085477030681,28500.0
2007-05-09,2.8813236019216077,2.8813236019216077,2.855129651073436,2.8708460715431445,22800.0
2007-05-10,2.870847068197605,2.881324602213489,2.8446531082558355,2.847272554210836,31900.0
2007-05-11,2.8682265544873387,2.917995009888564,2.8656071095074807,2.917995009888564,82400.0
2007-05-14,2.891799739735279,2.9310903972828384,2.889180295951066,2.928471203302533,65900.0
2007-05-15,2.928472213955386,2.9991954719092666,2.9206138798907366,2.9625242454902154,85000.0
2007-05-16,2.9625232054675235,3.004433306550058,2.9625232054675235,2.9782393684715203,95300.0
2007-05-17,2.9782408110128604,3.007053957012068,2.9782408110128604,3.007053957012067,51500.0
2007-05-18,3.0122910042473845,3.051581656555148,3.0122910042473845,3.014910447682269,60200.0
2007-05-22,3.012293124539503,3.035867632439329,2.9913380619183347,3.012293124539503,35200.0
2007-05-23,3.012293833070181,3.012293833070181,2.9834806776398586,2.9834806776398586,37500.0
2007-05-24,2.986099918394471,3.009674432191941,2.959906208467149,2.959906208467149,58100.0
2007-05-25,2.973003188332867,2.983480722264619,2.933712248735713,2.959906208467149,63300.0
2007-05-28,2.980859858699741,3.0070535561699216,2.944188382476695,2.9625242454902154,89500.0
2007-05-29,2.989461645910229,3.0105885637584984,2.963053124526254,2.984180042374524,56700.0
2007-05-30,3.0026662534754647,3.0026662534754647,2.963053342558281,2.970975874371168,23000.0
2007-05-31,2.970975357106078,2.98417974239709,2.907594609932464,2.944566586524055,35200.0
2007-06-01,2.9445650655332734,2.981537274879877,2.9260790867862574,2.965691970344883,26900.0
2007-06-04,2.965693136535734,2.98417937440461,2.9577706070791696,2.9815384473015323,39400.0
2007-06-05,2.970975655756173,2.984180042374524,2.970975655756173,2.984180042374524,31400.0
2007-06-06,2.986820032598467,3.0290738550328413,2.9577703407853484,3.0132285456936265,61100.0
2007-06-07,2.997384649551121,3.0105887852883524,2.9604124146697366,2.970975874371168,38700.0
2007-06-08,2.9736152824571715,3.0000237922870983,2.957769975077122,2.976256208995949,22500.0
2007-06-11,2.9630524596979555,2.9656931349469486,2.907594249826377,2.907594249826377,119500.0
2007-06-12,2.9419257220364563,2.9419257220364563,2.865340594489634,2.867981269896108,94000.0
2007-06-13,2.8917485322875027,2.9313616776820703,2.86534002054376,2.8891076055573377,20500.0
2007-06-14,2.902313127151699,2.92608097335202,2.902313127151699,2.920799369670134,9900.0
2007-06-15,2.9313619195246163,2.9313619195246163,2.904953153749468,2.9181575366370414,29900.0
2007-06-18,2.918158223092106,2.920799150661393,2.8679816066865227,2.875904389394383,51000.0
2007-06-19,2.9155175228216628,2.9155175228216628,2.867981830279399,2.89174967655053,49900.0
2007-06-20,2.873263308916914,2.970975357106078,2.873263308916914,2.944566586524055,65900.0
2007-06-21,2.963053800922068,2.963053800922068,2.878545858385076,2.9577719443279125,37200.0
2007-06-22,2.9340025401267846,2.9604113054114425,2.915516555539114,2.9366434670257804,31800.0
2007-06-25,2.931360038919696,2.9445641614835507,2.9181556645033475,2.931360038919696,20100.0
2007-06-26,2.931362453085745,2.9656935022485937,2.92608059822826,2.944566586524055,19300.0
2007-06-27,2.942436820082505,2.9903677440921683,2.942436820082505,2.969065054766076,19200.0
2007-06-28,2.969063974139354,2.969063974139354,2.953087089933809,2.96640132940376,12700.0
2007-06-29,2.955747276172481,2.990363911499994,2.955747276172481,2.9903639114999945,16300.0
2007-07-03,3.032973235592552,3.032973235592552,2.982379160335753,2.982379160335753,13800.0
2007-07-04,3.006344009425498,3.022321148724626,2.9823784274508123,3.0036811105509744,36200.0
2007-07-05,3.0276471811516195,3.0276471811516195,2.9850418080752994,2.9877047073795837,41800.0
2007-07-06,2.993030252040095,2.993030252040095,2.9717275655019355,2.9877047073795837,16300.0
2007-07-09,2.955751273370624,2.9903679555118647,2.9424370281134733,2.9850424097778685,18400.0
2007-07-10,2.9903672295561425,3.0249841572417204,2.9903672295561425,2.995693027945329,50400.0
2007-07-11,3.009007382656562,3.009007382656562,2.9930302408387086,2.9983560394273443,46900.0
2007-07-12,3.006344370775657,3.006344370775657,2.9797158867258142,2.995693027945329,23600.0
2007-07-13,2.995693027945329,2.998355927139922,2.9584132010651576,2.995693027945329,50300.0
2007-07-16,2.9584130976094563,2.982378681626629,2.9584130976094563,2.9770531373717217,19700.0
2007-07-17,2.9743907156971283,3.019658991896127,2.9743907156971283,2.982379160335753,69800.0
2007-07-18,2.993028779785993,3.06226260395331,2.9797145437618275,3.06226260395331,115200.0
2007-07-19,3.0596013352989635,3.1155209532211825,3.046287092184518,3.094218265817296,51200.0
2007-07-20,3.102205822093992,3.1820910039653034,3.102205822093992,3.144811438653886,84300.0
2007-07-23,3.1714401025986274,3.192742786855281,3.1288347340853204,3.1874172427651315,44100.0
2007-07-24,3.174101958679264,3.195404635936337,3.1581248237624857,3.1687761623910227,55100.0
2007-07-25,3.1687761623910227,3.192741737792217,3.1554621795663103,3.1687761623910227,21300.0
2007-07-26,3.128833530126208,3.128833530126208,3.043622825888236,3.06226260395331,44200.0
2007-07-27,3.0869590460823138,3.154066851431929,3.0869590460823138,3.119170761930614,21800.0
2007-07-30,3.183594862134321,3.183594862134321,3.1003813093849404,3.127224283563831,83700.0
2007-07-31,3.1594355987379603,3.1594355987379603,3.1003806583514293,3.119170761930614,35900.0
2007-08-01,3.16748960394872,3.16748960394872,3.100381774441315,3.137961995127987,34700.0
2007-08-02,3.2023851320173224,3.2023851320173224,3.1648046620705115,3.1674890362087136,12500.0
2007-08-03,3.202385565640049,3.202385565640049,3.124540497063531,3.15406784859392,15500.0
2007-08-07,3.1621215027841267,3.1674902531231446,3.116488148886889,3.1352785190773496,4400.0
2007-08-08,3.167489392983455,3.2050696111671604,3.1379617861293587,3.1835951276347467,41800.0
2007-08-09,3.18090964943388,3.18090964943388,3.09501149602742,3.100380242613542,52000.0
2007-08-10,3.092328033072248,3.180910322520007,3.0869592853500896,3.108433764246759,83100.0
2007-08-13,3.1648045850598123,3.239965267128506,3.1272241160274645,3.2184907865374512,55100.0
2007-08-14,3.2184941337972552,3.2560746419136337,3.194335254007888,3.2077568823349,160400.0
2007-08-15,3.1809110816186683,3.2050696841456903,3.146014981084913,3.15406784859392,40600.0
2007-08-16,3.108434465672531,3.1862795332378835,3.060116749254023,3.1299089494149706,127900.0
2007-08-17,3.137962048354144,3.1728581510094296,3.1272248056906764,3.140646423019026,48700.0
2007-08-20,3.188963949127676,3.1916483236293587,3.15406784859392,3.15406784859392,33400.0
2007-08-21,3.1862791431841155,3.194332009602715,3.1272241921237,3.1674890362087136,80100.0
2007-08-22,3.1835952678460893,3.231912985920039,3.1782267747245654,3.2238601182397297,33000.0
2007-08-23,3.2345991817200037,3.347340416707476,3.2211775573650767,3.2990226714282187,90600.0
2007-08-24,3.250700582001949,3.339282825970914,3.250700582001949,3.315124241612347,34000.0
2007-08-27,3.3607594294307703,3.3607594294307703,3.2990201077739467,3.3017044817581547,34800.0
2007-08-28,3.2909680844694527,3.325864187211325,3.2802308417793427,3.296336577816478,37800.0
2007-08-29,3.313101719144987,3.3644884894637417,3.277942241378191,3.3536702084530474,44500.0
2007-08-30,3.32121730269663,3.3509677862757044,3.283353426037175,3.332035590017662,24200.0
2007-08-31,3.3266284372753594,3.3266284372753594,3.286059643668409,3.2968779370445707,12300.0
2007-09-04,3.294171967836593,3.4023548494041607,3.280649043158564,3.3915365612474044,127700.0
2007-09-05,3.364492122801672,3.5051301857448567,3.364492122801672,3.451038722277648,214500.0
2007-09-06,3.4618564946567694,3.4943113678591526,3.459151857407803,3.475379422973196,158200.0
2007-09-07,3.461856309667936,3.461856309667936,3.391537292522825,3.3942419296272663,86800.0
2007-09-10,3.4077652640603784,3.4077652640603784,3.326627946739241,3.326627946739241,137400.0
2007-09-11,3.3266264897781705,3.380717924992387,3.18328412197842,3.3780132887495986,545000.0
2007-09-12,3.378013950232258,3.3807185870046674,3.3401500671319555,3.3428544459760063,59000.0
2007-09-13,3.3753076260070483,3.3807168968475554,3.286056720564531,3.2887613559847844,40600.0
2007-09-14,3.2725360703998425,3.307695320756721,3.1913987634283343,3.24549021543321,68200.0
2007-09-17,3.194105024069073,3.261719437925561,3.194105024069073,3.242787226654351,42400.0
2007-09-18,3.245490592900385,3.245490592900385,3.1832854803421005,3.204922063660496,72900.0
2007-09-19,3.1129651565777534,3.204920726272824,3.1129651565777534,3.185988530323167,55800.0
2007-09-20,3.1913982813283,3.1913982813283,3.0480558906869164,3.1291929274732864,51900.0
2007-09-21,3.1102618350564564,3.1670579310572333,2.9804423344423507,3.0886252516207726,57900.0
2007-09-24,3.01560256908555,3.0453530744242108,2.9885569599659085,3.0345347791906536,46800.0
2007-09-25,2.996668612772088,3.0994424777211784,2.996668612772088,3.075101265242666,68100.0
2007-09-26,3.1056402689054483,3.119273248655165,3.0183876903192224,3.0238410902450457,61500.0
2007-09-27,3.012935467314356,3.094734670867676,2.9774891371068355,3.059288340660154,79100.0
2007-09-28,3.059287436023613,3.0947337557495973,3.021114416311225,3.0892803557767894,30200.0
2007-10-01,3.067465188756666,3.067465188756666,3.0020259938042635,3.04837882190361,79500.0
2007-10-02,3.0020288177515537,3.135634031467138,3.0020288177515537,3.135634031467138,78300.0
2007-10-03,3.1356328985824966,3.171079214726882,3.1083664215383853,3.1083664215383853,238700.0
2007-10-04,3.086553655790385,3.0947337557495973,3.072920675923211,3.0892803557767894,20900.0
2007-10-05,3.0811011724710182,3.0811011724710182,3.018388359580958,3.051107986293498,18900.0
2007-10-09,3.029292771734853,3.092005540527677,3.029292771734853,3.086552143227302,29400.0
2007-10-10,3.0811006003533548,3.149266541688463,3.070194060141035,3.092007140565675,37100.0
2007-10-11,3.0620120964425688,3.100185093970137,3.0292924957184844,3.0783720268207477,32600.0
2007-10-12,3.081100606439563,3.081100606439563,3.002028124735941,3.012934664969805,19000.0
2007-10-15,2.969308450044124,3.053834070311554,2.963855050010135,2.9965746701167952,70400.0
2007-10-16,2.9584019936244847,3.0183878354992464,2.9556752935304225,2.99930145490568,56900.0
2007-10-17,3.0374735678584845,3.0565599427448342,3.0074803958572423,3.0292934700223157,34500.0
2007-10-18,3.04565484519098,3.0674679296660075,3.0156619190459386,3.051107986293498,34900.0
2007-10-19,3.0756461938722635,3.092006128853949,3.012933673179216,3.075646193872263,29200.0
2007-10-22,3.092007696559679,3.0974608376301886,3.032021584589212,3.0729213127641795,50900.0
2007-10-23,3.0920067433378366,3.1383595982933867,3.040200488960506,3.1083664215383853,44200.0
2007-10-24,3.127452542492451,3.1601721535171654,3.108365907703769,3.157445454257018,62400.0
2007-10-25,3.1738066818924078,3.2556056127396547,3.154720039333252,3.2037996058675677,43700.0
2007-10-26,3.263785602359353,3.2692387428810763,3.195619655626892,3.236519119653389,57500.0
2007-10-29,3.2865301875497788,3.2892781853756765,3.228823543523416,3.2700424626578912,64000.0
2007-10-30,3.28103422793108,3.28103422793108,3.228823578983123,3.2425633062000063,45800.0
2007-10-31,3.242564579576981,3.2700437827385165,3.1876059111903072,3.25630431218955,36300.0
2007-11-01,3.28103422793108,3.28103422793108,3.234319574695276,3.2425633062000063,19500.0
2007-11-02,3.2288251934956795,3.2288251934956795,3.1656227835837534,3.204093724551489,24000.0
2007-11-05,3.231573599428013,3.237069336516359,3.160127182833882,3.209590126947307,49500.0
2007-11-06,3.2398161487631447,3.242564147332061,3.1326465631475022,3.1436382953596014,81800.0
2007-11-07,3.1161588278096937,3.1161588278096937,3.0117372497452948,3.0117372497452948,70100.0
2007-11-08,3.0062413343352272,3.0282250595261493,2.978762136457789,3.003493597991969,39600.0
2007-11-09,3.0831845595622824,3.0831845595622824,2.992502683874888,3.0172338901012123,22300.0
2007-11-12,3.102419223103258,3.105167221546417,3.019981104253369,3.0227291026965286,44100.0
2007-11-13,3.02547776843112,3.0941761722807075,2.9128124280479737,3.0062420371499785,51000.0
2007-11-14,3.080436157097848,3.080436157097848,2.948535097508515,2.987006294485318,49800.0
2007-11-15,2.9979983863390154,2.9979983863390154,2.9540314485695545,2.976014917454285,42100.0
2007-11-16,3.0089891878807817,3.0089891878807817,2.940290803399196,2.9512825344337075,37900.0
2007-11-19,2.934794977732291,2.956778439118309,2.7726667534627576,2.8028939473526497,50700.0
2007-11-20,2.81938274699978,2.912812624465588,2.81938274699978,2.8578536880290204,31400.0
2007-11-21,2.8578517161468944,2.890827160081641,2.7891533550658303,2.8633477108238354,39800.0
2007-11-22,2.8578532923809714,2.885332756794933,2.7506839577064315,2.805642624470759,19800.0
2007-11-23,2.802893467901426,2.879835569591097,2.769918281462997,2.8715918384973613,31900.0
2007-11-26,2.808391615507967,3.039218359531045,2.808391615507967,2.992503410761437,41300.0
2007-11-27,2.9815123731379765,3.0419668110906715,2.9815123731379765,3.014487592584106,49400.0
2007-11-28,3.0482935882766102,3.062149521079309,3.0039548147319217,3.0455223488600827,33000.0
2007-11-29,3.034439119230348,3.0649222389567585,3.006727504537324,3.0344391192303486,31700.0
2007-11-30,3.0205825860796587,3.1175738791427725,3.001184433179041,3.001184433179041,31600.0
2007-12-03,3.006725845510654,3.098174625670892,2.9817852210524203,3.087089933053892,42400.0
2007-12-04,3.081550238166717,3.325413960302521,3.048296130277311,3.220109153179323,127800.0
2007-12-05,3.2395047567816624,3.2395047567816624,3.167454378763862,3.1979372208375487,52900.0
2007-12-06,3.211791927267839,3.211791927267839,3.1175719332234224,3.145283789452903,47800.0
2007-12-07,3.15913939527609,3.15913939527609,3.09540249711048,3.128656565407299,23500.0
2007-12-10,3.1314285689489463,3.1314285689489463,3.053835723964486,3.078776083070989,77500.0
2007-12-11,3.089860907998203,3.106488079063664,3.0704627619884306,3.087089933053892,66600.0
2007-12-12,3.1009441814491785,3.1037154194051344,2.926360418700713,3.062147907184985,69100.0
2007-12-13,3.0233527696264213,3.0621493261482717,3.0233527696264213,3.0482933942276165,33100.0
2007-12-14,3.03443952726061,3.048295468610313,2.9485331665966297,3.0178126090650457,51800.0
2007-12-17,2.967929648237285,2.9928702757125487,2.8958790053709578,2.9097349388883207,335600.0
2007-12-18,2.92358846276378,2.990096571694737,2.8764784862010857,2.8958766185693485,137700.0
2007-12-19,2.90973406488653,2.90973406488653,2.848768134290544,2.901420612985218,84200.0
2007-12-20,2.906963466416407,3.0538359799407684,2.870938147869673,3.015039422056609,88600.0
2007-12-21,3.059379326616315,3.1729975387016984,2.998413360029025,3.131429990375836,39300.0
2007-12-24,3.0843194913957395,3.1729970552626474,3.0843194913957395,3.17022581532181,11300.0
2007-12-27,3.179165948739822,3.2657687375219533,3.167991386754303,3.2490070277549608,18500.0
2007-12-28,3.226656482655039,3.254592742103476,3.14843458320798,3.1791645485279965,39700.0
2007-12-31,3.184751414511456,3.260179867893497,3.1568151575133325,3.2378307557260246,79200.0
2008-01-02,3.2518005172449,3.2518005172449,3.1540229065980023,3.221070274024276,19300.0
2008-01-03,3.21548493401084,3.274151480090386,3.2126912255254543,3.251802345052721,15900.0
2008-01-04,3.1987229495212377,3.2573894956007843,3.190342090487789,3.251802345052721,45600.0
2008-01-07,3.2406281287051875,3.324437260967072,3.226659851187296,3.2462152798587045,84600.0
2008-01-08,3.276940766272665,3.343988352777304,3.254591659578575,3.271353622810326,67000.0
2008-01-09,3.3132590062332663,3.332814679571702,3.279735337339082,3.304878155615329,31200.0
2008-01-10,3.321640492228936,3.3523704588563645,3.2713548500909013,3.310465934689647,45200.0
2008-01-11,3.3300222743513017,3.355165102446473,3.271355764270081,3.3132603001470065,39900.0
2008-01-14,3.352372401544225,3.352372401544225,3.296499581469679,3.324435858295641,20000.0
2008-01-15,3.349577633152128,3.349577633152128,3.2964985374966624,3.316053951724065,124500.0
2008-01-16,3.3216411733680813,3.3523711462970294,3.2964983471432503,3.327228320072199,26400.0
2008-01-17,3.324434786953663,3.3942758561453155,3.3048793728352117,3.34399046749465,80000.0
2008-01-18,3.327228885151695,3.419419086018173,3.324435178113907,3.349578008608868,80000.0
2008-01-21,3.349577633152128,3.352371339876768,3.1847526663139143,3.316053951724065,74500.0
2008-01-22,3.0925616630398065,3.355164164846804,3.0925616630398065,3.310465934689647,85800.0
2008-01-23,3.296497218171526,3.338401736579932,3.1847513917117274,3.338401736579932,79000.0
2008-01-24,3.335609402348257,3.338403109103381,3.293704866711568,3.2992922802218136,19000.0
2008-01-25,3.3188467862384967,3.3188467862384967,3.265767438110023,3.310465934689647,39000.0
2008-01-28,3.343991545138698,3.352372401544225,3.296499581469679,3.324435858295641,78400.0
2008-01-29,3.367230973393361,3.3700464483368844,3.3165534984038163,3.327815129679441,19500.0
2008-01-30,3.322182075757397,3.367228568689981,3.282766260192248,3.285581733125104,23400.0
2008-01-31,3.2940291947004723,3.296844668754102,3.2236439543500417,3.2377210561198053,52800.0
2008-02-01,3.2743212460561253,3.319367754619499,3.1814127550195725,3.248982517864634,62100.0
2008-02-04,3.28276679622426,3.330628769904921,3.206750894112711,3.330628769904921,15300.0
2008-02-05,3.330627341284076,3.330627341284076,3.2349034349820363,3.263057619834944,35800.0
2008-02-06,3.2517956833009536,3.2771343935043094,3.164517933544749,3.1926721156591844,37700.0
2008-02-07,3.2151967048695447,3.237719952625336,3.1814118332358583,3.2151967048695447,33300.0
2008-02-08,3.175780255316864,3.3109199834677083,3.175780255316864,3.2602425518488616,52300.0
2008-02-11,3.263058208843068,3.263058208843068,3.19830367939195,3.19830367939195,58100.0
2008-02-12,3.22646033954067,3.234906495588328,3.1814138159552128,3.201121602899235,30200.0
2008-02-13,3.2095640175756213,3.2208256353443785,3.153255928731831,3.153255928731831,24500.0
2008-02-14,3.1588877391295744,3.1701493599901807,3.1222874042080493,3.1335490250686555,13700.0
2008-02-15,3.127920862073531,3.139182492949193,3.1222901808849293,3.1222901808849293,21500.0
2008-02-19,3.0997661870789885,3.1588898023379315,3.0997661870789885,3.156074328159317,51700.0
2008-02-20,3.172963961200768,3.175779164269347,3.133548164761041,3.153255928731831,53900.0
2008-02-21,3.1617024763857944,3.1617024763857944,3.1053943803923776,3.1166559995910608,29900.0
2008-02-22,3.116658615717695,3.1279202443694025,3.09695083270181,3.1082124613535167,23600.0
2008-02-25,3.1391820573541507,3.164520790432984,3.1082126438680318,3.1588901100257,85400.0
2008-02-26,3.1757805119297475,3.1757805119297475,3.127918548977495,3.1673343621435444,60400.0
2008-02-27,3.2275138850305214,3.2275138850305214,3.1934504460910085,3.207643613327176,33600.0
2008-02-28,3.2303518196989187,3.233190506626949,3.196288388698814,3.221836029626913,38600.0
2008-02-29,3.213321233962521,3.2161599220081736,3.179257789551266,3.193450959067337,41700.0
2008-03-03,3.2076441057277587,3.233191756532212,3.1820964549233057,3.182096454923306,62600.0
2008-03-04,3.2048042808284665,3.2048042808284665,3.1792566390867965,3.179256639086797,39700.0
2008-03-05,3.20480346961017,3.247382681260328,3.13951530898499,3.1962876814225427,67500.0
2008-03-06,3.1934512808526088,3.216160246081694,3.15654914467729,3.201967075135461,70600.0
2008-03-07,3.201965110900359,3.221835646320458,3.179256159602006,3.204803797490666,28300.0
2008-03-10,3.20480346961017,3.210480842209938,3.182094520635148,3.1962876814225427,43400.0
2008-03-11,3.2133189568021097,3.2133189568021097,3.173578435174381,3.173578435174381,40600.0
2008-03-12,3.2048052638045994,3.2048052638045994,3.184934990005188,3.1906120950712293,15500.0
2008-03-13,3.199127177503704,3.199127177503704,3.145193207001935,3.179256639086797,53600.0
2008-03-14,3.2048055427891167,3.2048055427891167,3.131001275520529,3.1764192028512905,43500.0
2008-03-17,3.1906100099542645,3.1906100099542645,3.1224831694107285,3.173578435174381,36600.0
2008-03-18,3.190612527469454,3.193451215743268,3.1650648744295538,3.167903562703368,18900.0
2008-03-19,3.179258585657692,3.204806243041476,3.14803382147321,3.1650654125875604,44400.0
2008-03-20,3.173578612966478,3.173578612966478,3.1026130824132885,3.1508696648464185,44900.0
2008-03-24,3.199126247279549,3.199126247279549,3.133837818400367,3.1508696648464185,42100.0
2008-03-25,3.1593873404275565,3.2048052638045994,3.1537099646493374,3.1906120950712293,62600.0
2008-03-26,3.190611758501345,3.207643613327176,3.176418591265177,3.207643613327176,26900.0
2008-03-27,3.256869593733591,3.256869593733591,3.222526537969212,3.2282502441294354,79300.0
2008-03-28,3.23397125268136,3.23397125268136,3.199628228462536,3.2167996041049,33000.0
2008-03-31,3.2339713601343414,3.2454190352543137,3.1853186726409337,3.1853186726409337,72900.0
2008-04-01,3.219664813725849,3.219664813725849,3.1681500893672374,3.1681500893672374,46100.0
2008-04-02,3.162424398921228,3.2053531270009565,3.150976719904353,3.173872077938102,46700.0
2008-04-03,3.1824572438249743,3.202490610565218,3.159561889569224,3.179595256309468,17000.0
2008-04-04,3.09373673029564,3.148113109366439,2.9306070472151298,3.002155072428004,487300.0
2008-04-07,3.0021590155647697,3.016468693988969,2.896267831920757,2.9334728866499096,213700.0
2008-04-08,2.896266246602431,2.947780951558374,2.8705088941244594,2.947780951558374,188800.0
2008-04-09,2.9191632082257097,2.944920574802386,2.8619247674633264,2.9334728866499096,154800.0
2008-04-10,2.9449204331931425,2.99357317373526,2.9191630678550333,2.9449204331931425,102200.0
2008-04-11,2.967814326626012,2.973538304036345,2.907713928488833,2.947780951558374,46800.0
2008-04-14,2.9191594508604,2.9277451376901773,2.847611423766105,2.887678417195173,70000.0
2008-04-15,2.8447514489265253,2.873370789176864,2.79037502997199,2.8161323816104438,468400.0
2008-04-16,2.8075457980320206,2.873369877617546,2.8075457980320206,2.833302868564942,110800.0
2008-04-17,2.853336509558329,2.853336509558329,2.79037414474257,2.833302868564942,127400.0
2008-04-18,2.8046826779535845,2.833301724635667,2.7903730181455138,2.8275780244728748,66200.0
2008-04-21,2.8647843276229703,2.8647843276229703,2.8046839475702443,2.818993613855976,68700.0
2008-04-22,2.850474132173211,2.850474132173211,2.7817880742736474,2.824716792227341,150900.0
2008-04-23,2.8876805413057665,2.922023586820885,2.84475152971117,2.870508882081076,152500.0
2008-04-24,2.890544124311725,2.950644555345832,2.864786757735049,2.9334728866499096,49100.0
2008-04-25,2.9535039890137003,2.962089953190142,2.9019895686260635,2.904851283750674,42800.0
2008-04-28,2.9458615436179585,2.9458615436179585,2.864994831754504,2.8880996065726343,53800.0
2008-04-29,2.9112043813907635,2.9169807128106173,2.867882997464431,2.8880996065726343,65200.0
2008-04-30,2.9025416860296653,2.9025416860296653,2.882324790859512,2.882324790859512,50700.0
2008-05-01,2.8967643502466904,2.8996525164770426,2.8534429585141723,2.8852119607559725,71000.0
2008-05-02,2.888100605286069,2.888100605286069,2.86499582247824,2.86499582247824,72200.0
2008-05-05,2.9371973219188194,2.9371973219188194,2.867882997464431,2.8880996065726343,32800.0
2008-05-06,2.8880995066344983,2.8880995066344983,2.870770788405214,2.876547119625186,22000.0
2008-05-07,2.885212438577406,2.888100605286069,2.859219489060913,2.86499582247824,38600.0
2008-05-08,2.8563307367567288,2.8880997346832085,2.8534425709186886,2.8592186271641147,36000.0
2008-05-09,2.8592182082842403,2.888099311572207,2.839001601241032,2.873658759928224,59400.0
2008-05-12,2.8881012840715683,2.8881012840715683,2.8303393134762973,2.8303393134762973,39500.0
2008-05-13,2.876549084481005,2.876549084481005,2.79279415259618,2.798570212330916,47300.0
2008-05-14,2.847664461525501,2.847664461525501,2.758133579883108,2.7870143939420644,189000.0
2008-05-15,2.815898563041849,2.8361151825360937,2.7870174419665426,2.78990560916023,1041900.0
2008-05-16,2.841890569023454,2.893876459447029,2.795681011060584,2.8852119607559725,61600.0
2008-05-20,2.940087747710186,2.9689686007185925,2.8852136587617627,2.9371995797800894,66400.0
2008-05-21,2.954528303610852,3.02095479485427,2.945864074468103,2.9891857710436045,48200.0
2008-05-22,3.015174065227195,3.0931528401859776,2.997845632190005,3.01806222921022,63100.0
2008-05-23,3.052722071064183,3.061386570677619,3.0065125081820745,3.0122888412576985,30700.0
2008-05-26,3.0151760657726334,3.032504785737768,3.0151760657726334,3.029616619838469,15300.0
2008-05-27,3.032505546537498,3.0527221620432483,2.997848373343043,3.006512597783974,41000.0
2008-05-28,3.05080522401835,3.0741160338501405,2.9459063018885217,2.9459063018885217,41400.0
2008-05-29,2.937163376255342,3.030406569823246,2.9196804164046783,2.9925267308512624,60500.0
2008-05-30,3.012923393525744,3.0712003853190954,2.9954401570444307,3.0712003853190954,34900.0
2008-06-02,3.024578513788151,3.059544705649179,2.9808705655469225,3.001267719214132,31600.0
2008-06-03,2.9721275228896897,3.0333183959147623,2.9721275228896897,3.0070936963488104,22100.0
2008-06-04,2.98378291404273,3.018749087501851,2.9721275228896897,3.0070936963488104,16800.0
2008-06-05,2.9750420175533643,3.0245775090393727,2.972128099727953,2.995438886558251,17800.0
2008-06-06,3.001267859672152,3.0041817786019225,2.9663016661747217,3.0041817786019225,31000.0
2008-06-09,2.972131070597931,2.998355801467244,2.9633895862704187,2.998355801467244,13400.0
2008-06-10,2.9808710828191183,2.9896128407162808,2.945904884890386,2.9692156835095416,36200.0
2008-06-11,2.986698105686372,3.012922816442053,2.9721287910569303,2.9721287910569303,56300.0
2008-06-12,2.998352080005957,3.004179914248823,2.951730517608756,2.9546444347301883,31000.0
2008-06-13,2.975044296207289,2.9866996985495744,2.960474973807753,2.966302813922252,13500.0
2008-06-16,2.969216304693791,2.972130224602461,2.9138532158625496,2.91676713577122,22500.0
2008-06-17,2.913852616220561,2.9692156936586303,2.9021972168711443,2.9051111361801585,38900.0
2008-06-18,2.908023336971701,2.934248041987865,2.8992818612618136,2.913851172702627,41400.0
2008-06-19,2.913852460228457,2.913852460228457,2.87014478447968,2.9109385410754385,34600.0
2008-06-20,2.89928420720508,2.916767450657847,2.884714883975561,2.89928420720508,30700.0
2008-06-23,2.92842237571411,2.9546470976697417,2.8410067284909,2.843920648238566,28200.0
2008-06-24,2.8614029056809835,2.8934554592317268,2.835178190189142,2.867230743739887,35600.0
2008-06-25,2.849747831085156,2.89928334866495,2.7972986720316317,2.841006350890676,31400.0
2008-06-26,2.891602335466819,2.926901618481215,2.800412591146404,2.926901618481215,33000.0
2008-06-27,2.8827768780612506,2.9210178287512214,2.871010453274621,2.9092514039645923,38900.0
2008-06-30,2.873953131168072,2.909252417829648,2.8033542773111257,2.8710114538128257,38300.0
2008-07-02,2.826885530934117,2.8710098246225533,2.823944135781796,2.823944135781796,26000.0
2008-07-03,2.832770976972752,2.868070269705061,2.8062964372900594,2.8592455166554447,32000.0
2008-07-04,2.838651953144307,2.838651953144307,2.823944135781796,2.823944135781796,11200.0
2008-07-07,2.570966952552388,2.779821264015747,2.506251737560311,2.659215304536048,277500.0
2008-07-08,2.4738931950985394,2.644506499551287,2.4738931950985394,2.638623427260004,139100.0
2008-07-09,2.538608126568489,2.744520662006733,2.538608126568489,2.726871168401719,93200.0
2008-07-10,2.7268724306765844,2.74452193245159,2.582733336667251,2.703339294086956,54800.0
2008-07-11,2.662156268702052,2.7327548191665465,2.6209736406642463,2.668039340973909,44200.0
2008-07-14,2.6445070491135656,2.650390403161188,2.576850160768483,2.5797918377922944,71700.0
2008-07-15,2.5768488537140977,2.5915569508390064,2.367994660034524,2.473892454373354,86500.0
2008-07-16,2.4121210699108,2.441537293417257,2.379763448480817,2.4268291816640284,105000.0
2008-07-17,2.382702757159433,2.5856735997755957,2.376819406096022,2.473892454373354,96900.0
2008-07-18,2.500368397488551,2.67098174805095,2.500368397488551,2.6474488914584664,49600.0
2008-07-21,2.6474467392608765,2.7151035768303284,2.644505064444757,2.691570739368472,36800.0
2008-07-22,2.6533325904991463,2.7474640290952577,2.6445075577303987,2.7327559216811617,43900.0
2008-07-23,2.7386378918558103,2.7386378918558103,2.676864096384365,2.694513591928393,31700.0
2008-07-24,2.679806499139687,2.712164387354687,2.6474488914584664,2.6474488914584664,33000.0
2008-07-25,2.65038943146947,2.6592141787717924,2.553316369542944,2.597440386588216,29800.0
2008-07-28,2.6180324733934994,2.6474486820744967,2.603324649586758,2.6239158273432017,13900.0
2008-07-29,2.603703583245133,2.689899236223336,2.603703583245133,2.6661211446057087,51900.0
2008-07-30,2.66612185334038,2.675038569203016,2.6155933243566287,2.6274823733259063,23600.0
2008-07-31,2.6155944034230485,2.6155944034230485,2.568038187926568,2.597760680883167,40900.0
2008-08-01,2.5591192824825444,2.597758749713264,2.5591192824825444,2.5947864175900106,21700.0
2008-08-05,2.5561488361107094,2.585871325602889,2.5383151156495054,2.5561488361107094,67300.0
2008-08-06,2.582898965692214,2.5858712996488102,2.5412874241293384,2.553176476498355,34900.0
2008-08-07,2.5412861859136604,2.57992565815062,2.5412861859136604,2.5472305674731457,13000.0
2008-08-08,2.571008892765644,2.6245097489178315,2.5620921778926977,2.621537416141098,25800.0
2008-08-11,2.5472312728568043,2.680983438199479,2.535342222988268,2.568037322719725,158600.0
2008-08-12,2.5531747763167494,2.669092888859429,2.5531747763167494,2.606675618079327,85900.0
2008-08-13,2.6542322661055127,2.6542322661055127,2.609648128919206,2.642343219547276,15400.0
2008-08-14,2.6542328043711025,2.660177187127098,2.6066766084939923,2.6274823733259063,13100.0
2008-08-15,2.6572035650705423,2.7077320695440474,2.6274810987936936,2.6750372716023705,89800.0
2008-08-18,2.731511068972259,2.731511068972259,2.678010498408188,2.6898995455843417,45700.0
2008-08-19,2.7017885927604963,2.7017885927604963,2.680982831066537,2.6898995455843417,378900.0
2008-08-20,2.698816768096225,2.698816768096225,2.603704372784135,2.6334268545905144,65600.0
2008-08-21,2.6096485335547324,2.633426630358085,2.600731818117793,2.6185655324489443,30700.0
2008-08-22,2.621536046392541,2.672064543366933,2.615591667402257,2.6631478331529537,16200.0
2008-08-25,2.6690935042180635,2.6690935042180635,2.654232407819729,2.669093504218063,22600.0
2008-08-26,2.663149684188308,2.6690940673102634,2.5799263362797897,2.657205017609048,56400.0
2008-08-27,2.6608068567159253,2.6608068567159253,2.612756212521284,2.612756212521284,28400.0
2008-08-28,2.642789815146581,2.6788278229307383,2.615761237707306,2.639786576230077,30200.0
2008-08-29,2.642788723483996,2.762915366476878,2.6067507305861306,2.747899464501641,78800.0
2008-09-02,2.711863219062351,2.747901235182236,2.711863219062351,2.732885609935804,33200.0
2008-09-03,2.705857517289589,2.7388922997932887,2.618765557593702,2.6998510369772366,41800.0
2008-09-04,2.699849081147489,2.699849081147489,2.555697094934838,2.603747757005721,57200.0
2008-09-05,2.6037485714785165,2.6968466867615346,2.6037485714785165,2.69384373424616,23300.0
2008-09-08,2.6998497582340724,2.714865665498148,2.675824421173394,2.684833850969996,11300.0
2008-09-09,2.6638120904144618,2.6938439087506487,2.627774080253824,2.6698185686435565,25300.0
2008-09-10,2.747900780789283,2.747900780789283,2.6427899894219173,2.6698185686435565,22000.0
2008-09-11,2.684833494878562,2.684833494878562,2.477614918612609,2.627773398528525,57800.0
2008-09-12,2.6277731759476146,2.66381117370635,2.6247699378665827,2.64879526970574,8600.0
2008-09-15,2.558699759910788,2.7178676139770914,2.558699759910788,2.702851713841522,41600.0
2008-09-16,2.6457937987727917,2.702853922223891,2.636784079487322,2.6517999918917297,45300.0
2008-09-17,2.6878377937631344,2.7028537049605186,2.6007458525039278,2.6427903465756657,44000.0
2008-09-18,2.6427903465756657,2.6578062577730504,2.555698405316458,2.6427903465756657,36700.0
2008-09-19,2.627773107799423,2.777931571102248,2.627773107799423,2.6578049150218046,96800.0
2008-09-22,2.672820827941471,2.672820827941471,2.627773398528525,2.627773398528525,19700.0
2008-09-23,2.6307759707102827,2.657804536075823,2.597740930194845,2.597740930194845,25400.0
2008-09-24,2.609755132563363,2.6127583719087464,2.582726837668908,2.582726837668908,44800.0
2008-09-25,2.600743042291474,2.621765123409757,2.4956323502956854,2.549689171229037,71500.0
2008-09-26,2.5138667003959068,2.547263666616193,2.510830849455938,2.53815524516941,22900.0
2008-09-29,2.4865387734749564,2.501719166553507,2.155607565209561,2.3468798230986985,63200.0
2008-09-30,2.3681345548282136,2.471360976661723,2.3681345548282136,2.4258197549187237,26900.0
2008-10-01,2.401531115171642,2.416711521762114,2.280088441532208,2.322593377306009,337900.0
2008-10-02,2.31044780135432,2.31044780135432,2.22543783318344,2.228473970690366,64900.0
2008-10-03,2.222402713611749,2.2770519072686133,2.222402713611749,2.246691244125911,54400.0
2008-10-06,1.9916616749781275,2.125248757081493,1.7912811242086184,1.879327132563165,100900.0
2008-10-07,1.8641461998903956,1.970408578778077,1.836821679175361,1.8520019362901488,132000.0
2008-10-08,1.855038918349348,1.9704094750285612,1.8155699713103797,1.9218323985320505,114400.0
2008-10-09,1.9430856352590609,2.1070334717093377,1.9005806781570664,1.9127249516147795,72600.0
2008-10-10,1.9096871818463883,1.9096871818463883,1.5635753940026276,1.669837768498313,140300.0
2008-10-14,2.0888163517181235,2.122213019992668,1.897543892599071,2.0038063216303965,155400.0
2008-10-15,1.9734452876200517,1.9734452876200517,1.7761007299038294,1.8307500766760323,61400.0
2008-10-16,1.7852078961264943,1.87021771321576,1.697161941755687,1.8034242855027651,141000.0
2008-10-17,1.8094973155302447,1.8671826496393884,1.7943169111121828,1.8368219855743295,367700.0
2008-10-20,1.9400491150985468,1.9825542086590853,1.912724577548064,1.96737379742016,110100.0
2008-10-21,1.9521910622337408,1.9521910622337408,1.897541907417657,1.897541907417657,57500.0
2008-10-22,1.9096884215934349,1.9096884215934349,1.8246785247178852,1.8246785247178852,48000.0
2008-10-23,1.8337855408897783,1.8823625952907663,1.8337855408897783,1.8520019362901488,9700.0
2008-10-24,1.8216420026645703,1.8216420026645703,1.7244877104048646,1.7366319788409406,72500.0
2008-10-27,1.809496664233782,1.809496664233782,1.7457392202599968,1.7578834815149067,65500.0
2008-10-28,1.88843467748006,1.88843467748006,1.685018195134333,1.685018195134333,66600.0
2008-10-29,1.756641514374958,1.821473637629716,1.6825475961361334,1.7782522711969568,83600.0
2008-10-30,1.7906031905338686,1.8523480672234236,1.7906031905338686,1.846173579554468,25200.0
2008-10-31,1.8646951839361137,1.8924804243573188,1.852346220906968,1.8677824982990257,29500.0
2008-11-03,1.8955675915089796,1.9357017949593305,1.836909943514909,1.8677824982990257,38400.0
2008-11-04,1.870870115516696,1.8924808796221224,1.858521149516819,1.880131913622246,40400.0
2008-11-05,1.9140932221912772,1.9758382550689635,1.9110060515136744,1.9140932221912772,44400.0
2008-11-06,1.886306396622184,1.914091496516262,1.839997700517005,1.880131913622246,38700.0
2008-11-07,1.873958199576927,1.944964856818526,1.8183876825635503,1.9449648568185265,37100.0
2008-11-10,1.944965284591452,1.944965284591452,1.8399988602234367,1.8492605169550973,36200.0
2008-11-11,1.8616101429806613,1.920267710757904,1.843086530069362,1.9140932221912772,34900.0
2008-11-12,1.9511393041010727,2.136374013687759,1.9511393041010727,2.0067096728136757,80300.0
2008-11-13,2.136374055570195,2.136374055570195,1.8924816561776032,1.9449648568185265,54600.0
2008-11-14,1.9604017589279576,2.08389166480301,1.9604017589279576,2.046844737203916,32000.0
2008-11-17,2.065367640019516,2.1425487918264725,2.006709946980866,2.037582378261375,32200.0
2008-11-18,2.04066941618816,2.0993271012126904,2.0067096728136757,2.0067096728136757,332400.0
2008-11-19,2.0344946676501645,2.0375818363514777,1.975836990211955,2.0097967291943557,31300.0
2008-11-20,1.948052025979632,2.040669456194361,1.88939433980515,1.9449648568185265,50500.0
2008-11-21,1.9079190607129952,1.9912747442584309,1.8585231437116831,1.951140635300588,63800.0
2008-11-24,1.8893947641522209,1.9511397805667277,1.8893947641522209,1.926441685674097,57200.0
2008-11-25,1.9357043376319545,1.9727512753829384,1.914093550338159,1.951140635300588,43300.0
2008-11-26,1.954898281485016,1.9862269002436008,1.954898281485016,1.9862269002436004,24900.0
2008-11-27,1.986227394013964,1.986227394013964,1.9517659944440724,1.951765994444072,28000.0
2008-11-28,1.967431407117,2.001892676557866,1.9580327840238252,1.998759901784172,18900.0
2008-12-01,1.9580313581490243,2.0018912187435,1.8797101038230637,2.0018912187435,31000.0
2008-12-02,1.9736961802666677,1.98622757225555,1.936101854914044,1.939234777604253,32400.0
2008-12-03,1.9580319226699057,2.0081574920867413,1.9267034417843831,1.9267034417843831,15800.0
2008-12-04,1.9455010703592168,2.061416556505137,1.9423681467080196,1.948633844624393,28200.0
2008-12-05,2.005024154327693,2.105275264943218,1.9893598436010484,2.086478181702807,50600.0
2008-12-08,2.114673622112712,2.246253338057027,2.0426180704949157,2.199260561021783,34500.0
2008-12-09,2.3433729707110578,2.3433729707110578,2.1397375896202,2.286981696461621,59000.0
2008-12-10,2.343372791746034,2.343372791746034,2.224324405814141,2.3089113854213306,223000.0
2008-12-11,2.261918290830245,2.2963796926613105,2.221191342541865,2.2963796926613105,37300.0
2008-12-12,2.296380167476859,2.296380167476859,2.208660407533292,2.286981696461621,64700.0
2008-12-15,2.2117926342686838,2.2619181989795085,2.1491356783801527,2.192995547502124,17400.0
2008-12-16,2.0676817894270285,2.192995868959028,2.0676817894270285,2.161667386422525,12700.0
2008-12-17,2.180463079121441,2.180463079121441,2.177330158181773,2.177330158181773,300.0
2008-12-18,2.192995421494706,2.268183764240693,2.192995421494706,2.2525196008615915,54900.0
2008-12-19,2.268183557595464,2.349637737535273,2.2493864736214944,2.2587850903014512,39600.0
2008-12-22,2.2023930821288498,2.3402383172717656,2.2023930821288498,2.2556513937411204,20200.0
2008-12-23,2.274448949794916,2.349637270753798,2.274448949794916,2.343371577340558,12900.0
2008-12-24,2.3308407759273506,2.349637860888141,2.2901136838193272,2.3277078537409093,3800.0
2008-12-29,2.467916000817444,2.467916000817444,2.315653829156999,2.3886127895621887,7600.0
2008-12-30,2.3790946781698064,2.474258525800105,2.363233986478501,2.4235044031431885,7400.0
2008-12-31,2.458399552385505,2.458399552385505,2.3886127929362075,2.3949570437952343,10000.0
2009-01-02,2.3537196028050493,2.474260533968285,2.3537196028050493,2.471088332551884,28200.0
2009-01-05,2.4552292895117867,2.496467028278428,2.4457129813404026,2.4457129813404026,43900.0
2009-01-06,2.4425391910447454,2.597973434448096,2.4425391910447454,2.531358866745869,30400.0
2009-01-07,2.5377019634273954,2.6455543452758827,2.5313577145691792,2.5757674565766884,16900.0
2009-01-08,2.57259534825492,2.6328659414454063,2.57259534825492,2.582111948769834,17500.0
2009-01-09,2.6392109448038683,2.6392109448038683,2.582112834711894,2.626522442281455,9700.0
2009-01-12,2.632866900420792,2.632866900420792,2.55039148102394,2.5567358836780523,42600.0
2009-01-13,2.537702073963088,2.617005263774434,2.47108738242085,2.607488965702018,32400.0
2009-01-14,2.6011441018804824,2.6011441018804824,2.509152430189557,2.509152430189557,36500.0
2009-01-15,2.5535623268617123,2.591627815027051,2.3790952792157056,2.4742591508878555,66400.0
2009-01-16,2.4742594110020777,2.5630788927252914,2.3949562266912263,2.499636405780139,47400.0
2009-01-19,2.5979719876509604,2.5979719876509604,2.528185257310219,2.550390201684405,20300.0
2009-01-20,2.5535623268617123,2.5567345265048926,2.4742591508878555,2.4742591508878555,22800.0
2009-01-21,2.5535639406250845,2.5535639406250845,2.4298507990171365,2.4298507990171365,27800.0
2009-01-22,2.442538834975056,2.4932929928020715,2.442538834975056,2.4488830857960733,17900.0
2009-01-23,2.4774326439186125,2.534530909461896,2.474260593684543,2.5123261040467315,20500.0
2009-01-26,2.591628578677857,2.591628578677857,2.5377023789243,2.559907177934224,17600.0
2009-01-27,2.610662019248836,2.629694926338129,2.553563903016547,2.629694926338129,28000.0
2009-01-28,2.6720359083691463,2.6720359083691463,2.6078814453537773,2.6431663235340777,21600.0
2009-01-29,2.636752107960449,2.636752107960449,2.5982594144173508,2.6014669094447243,19200.0
2009-01-30,2.633544882800244,2.678453188041998,2.601467478211448,2.633544882800244,25800.0
2009-02-02,2.6303366466228817,2.6303366466228817,2.492404410912014,2.6046748495563365,17600.0
2009-02-03,2.623921350312621,2.6303366466228817,2.569389955068025,2.6046748495563365,13800.0
2009-02-04,2.6271277739023926,2.6271277739023926,2.5501424141051903,2.598258493412912,9900.0
2009-02-05,2.620711617573213,2.620711617573213,2.5373106856222543,2.595049839420999,174900.0
2009-02-06,2.614296738699009,2.6431663235340777,2.5822196601476297,2.6431663235340777,9500.0
2009-02-09,2.620712669722788,2.7073211292794768,2.6175048696877807,2.665620952474961,12900.0
2009-02-10,2.6880736324190107,2.707319811435286,2.6656196549291886,2.681658035471919,12600.0
2009-02-11,2.68165934635905,2.7265676292039034,2.678451852230071,2.7233598291622747,12300.0
2009-02-12,2.66562231016146,2.7682695162620394,2.66562231016146,2.7073225082052166,25600.0
2009-02-13,2.6720358099465025,2.7009053937181786,2.646374025685589,2.646374025685589,24400.0
2009-02-17,2.6463750887621864,2.7233604724707607,2.566181904254241,2.688075581415845,18100.0
2009-02-18,2.6656199122548934,2.7554361367970923,2.6624121134716825,2.7554361367970923,27600.0
2009-02-19,2.755437553487915,2.755437553487915,2.7169448660362003,2.7458144581031583,84400.0
2009-02-20,2.7458157377126766,2.755438837582006,2.646376019353506,2.6784534268017106,44600.0
2009-02-23,2.716945295986753,2.716945295986753,2.566182016841736,2.6014669094447243,13900.0
2009-02-24,2.566182027138027,2.5693898280910066,2.3063561152450665,2.4057956504419007,130100.0
2009-02-25,2.4356727308301105,2.507119062797864,2.35773127777438,2.4356727308301105,53700.0
2009-02-26,2.435672729644472,2.5493374260567,2.435672729644472,2.487633698322998,29500.0
2009-02-27,2.5168618218577805,2.5168618218577805,2.416187367566178,2.4356727308301105,27700.0
2009-03-02,2.4681485085077832,2.4681485085077832,2.244066583051325,2.2732947074148364,40600.0
2009-03-03,2.354484796628139,2.516863058464562,2.244067529025457,2.341494548069703,31900.0
2009-03-04,2.354483315046378,2.354483315046378,2.2083430332961966,2.305769836177691,51100.0
2009-03-05,2.338245922827181,2.338245922827181,2.1856104891802155,2.2732947074148364,43800.0
2009-03-06,2.273294921457359,2.273294921457359,2.149887445698537,2.179115572814028,18200.0
2009-03-09,2.26030511276194,2.26030511276194,2.0297279996169757,2.107669480471408,18500.0
2009-03-10,2.1044219961971184,2.107669480471408,2.065451255769902,2.107669480471408,23800.0
2009-03-11,2.107668156761935,2.2732939318411765,2.107668156761935,2.192104862846849,20500.0
2009-03-12,2.23757265260494,2.2732959175257377,2.188859137686761,2.240820292532283,31400.0
2009-03-13,2.2570556162673685,2.273293488844302,2.1141630189559995,2.2083423082482256,36300.0
2009-03-16,2.2343229803667923,2.270046055462467,2.185609513133965,2.211589987696581,8700.0
2009-03-17,2.211589987696581,2.2408180990074458,2.208342505804176,2.211589987696581,10100.0
2009-03-18,2.2115914600514635,2.247314713785542,2.1921060911572234,2.201848853032317,14600.0
2009-03-19,2.260305667528356,2.2700482775983946,2.211592152610177,2.240820292532283,43800.0
2009-03-20,2.3057700744312912,2.4161872839621985,2.3057700744312912,2.331750557884235,154900.0
2009-03-23,2.419434809885132,2.419434809885132,2.331750599248036,2.3609787210790345,187400.0
2009-03-24,2.3609794733443885,2.4031978505840974,2.354484350296429,2.3707222353443016,94400.0
2009-03-25,2.3869599655362257,2.3869599655362257,2.3382464652485573,2.3707222353443016,51600.0
2009-03-26,2.386959204992855,2.432425051842042,2.338245720226491,2.3609787210790345,140000.0
2009-03-27,2.387950620777056,2.401107360546568,2.351769507990544,2.401107360546568,69700.0
2009-03-30,2.3682164119590867,2.3682164119590867,2.302432683731637,2.302432683731637,31600.0
2009-03-31,2.3747930621354265,2.378082324581197,2.3353228538301725,2.3419012218810487,14200.0
2009-04-01,2.3813725438629127,2.394529442958307,2.348480688226275,2.3682158016082577,24800.0
2009-04-02,2.4603122970625027,2.4603122970625027,2.368214976525745,2.4241311900472744,50800.0
2009-04-03,2.430710956069616,2.450446073919778,2.404397465602732,2.417554210836174,20300.0
2009-04-06,2.4471539148615684,2.466889008105543,2.433997186032252,2.4603106436908853,27200.0
2009-04-07,2.529384308897365,2.529384308897365,2.4701790113660023,2.496492476935497,11300.0
2009-04-08,2.5096492598848905,2.595168024695157,2.4997816316787764,2.582011291647424,29200.0
2009-04-09,2.582011515625675,2.6971330181999456,2.582011515625675,2.677398073757055,43800.0
2009-04-13,2.677398761427194,2.710290448507095,2.6708202358023936,2.6938444481264607,11100.0
2009-04-14,2.687266577922966,2.743182798119172,2.687266577922966,2.739893534888476,17700.0
2009-04-15,2.7366048639128064,2.7530508699441185,2.7267373857666093,2.746472655740479,12900.0
2009-04-16,2.7234462585848216,2.8089651804949,2.7234462585848216,2.795808447407292,44600.0
2009-04-17,2.795808447407292,2.828700436966941,2.753048986452253,2.795808447407292,23800.0
2009-04-20,2.795810615042788,2.795810615042788,2.7398943776474125,2.756340385178082,18400.0
2009-04-21,2.647796007306786,2.792520119673447,2.647796007306786,2.78594190777019,27800.0
2009-04-22,2.782651398532633,2.792518868808221,2.70042174764654,2.713578479241065,21200.0
2009-04-23,2.723446900111025,2.7925198435118745,2.723446900111025,2.75304963495158,33500.0
2009-04-24,2.7563408824016458,2.7958111193864914,2.7530516175658524,2.7760758440532887,23400.0
2009-04-27,2.776073130519481,2.792519124941391,2.733313984176271,2.792519124941391,25600.0
2009-04-28,2.8031595108245404,2.8463873926764074,2.8031595108245404,2.8031595108245404,17400.0
2009-04-29,2.809810888090682,2.8164614804291035,2.793184724362325,2.8164614804291035,34000.0
2009-04-30,2.8231115401879867,2.846388294478268,2.8231115401879867,2.846388294478268,14900.0
2009-05-01,2.829761410296267,2.889615135919976,2.829761410296267,2.8862901579702536,17000.0
2009-05-04,2.889615524163652,2.9062416846164965,2.849712929347405,2.9062416846164965,7100.0
2009-05-05,2.9062408828354487,2.9594443279125437,2.882964454893606,2.9594443279125437,37000.0
2009-05-06,2.9694213224356814,2.9694213224356814,2.909567265776343,2.966096026595125,34300.0
2009-05-07,2.9727475199979656,2.9727475199979656,2.8929422898101347,2.8962675870140764,39100.0
2009-05-08,2.959446995775912,2.962772293370285,2.912894097926019,2.949471420110625,12400.0
2009-05-11,2.966096497817336,2.9760720698061505,2.952795629459677,2.972746773437307,14400.0
2009-05-12,2.972746518108474,2.972746518108474,2.9228683453307123,2.9361692125459613,47600.0
2009-05-13,2.926192806074255,2.952794532910763,2.919542215806329,2.952794532910763,12000.0
2009-05-14,2.952795629459677,2.972746773437307,2.929519189113203,2.972746773437307,3400.0
2009-05-15,2.936170685580169,2.9428212810831447,2.859690740003032,2.859690740003032,57100.0
2009-05-19,2.876314935701056,2.9095672598030133,2.876314935701056,2.902916668135556,21800.0
2009-05-20,2.906243161508107,2.929519924817904,2.866340546414191,2.8962675870140764,12500.0
2009-05-21,2.909566577192209,2.9261927353425388,2.8630133977948007,2.9261927353425388,12500.0
2009-05-22,2.909567414977737,2.909567414977737,2.892941252040042,2.909567414977737,32100.0
2009-05-25,2.909567728017856,2.972746773437307,2.876315398564852,2.972746773437307,26800.0
2009-05-26,2.972747353591486,3.0226258575051603,2.959446482638061,2.9893735215627104,20600.0
2009-05-27,3.0236416915228705,3.057237838476209,3.020282012748215,3.057237838476209,32800.0
2009-05-28,3.0740353570656107,3.0874737507425314,3.043799211589973,3.0639566419070645,18700.0
2009-05-29,3.087473986258292,3.087473986258292,2.993405223344185,3.057237838476209,163300.0
2009-06-01,3.0740355915562763,3.0740355915562763,3.027001370297524,3.057237838476209,23400.0
2009-06-02,3.030360268695608,3.040438982027505,2.9430105654284517,2.9430105654284517,93600.0
2009-06-03,2.9564505599522306,3.02028287286585,2.919494723699936,3.02028287286585,28600.0
2009-06-04,2.973247503945741,3.020281720655799,2.9262129668391106,2.9329320033420183,19700.0
2009-06-05,2.9866853458416567,2.9866853458416567,2.929572104328629,2.956448886170464,24500.0
2009-06-08,2.9564481425452125,2.9564481425452125,2.9228520134949814,2.9228520134949814,30600.0
2009-06-09,2.926211690479291,2.939650078020097,2.9228520134949814,2.9228520134949814,14200.0
2009-06-10,2.9396508067728733,2.9396508067728733,2.929572093717818,2.9396508067728733,25400.0
2009-06-11,2.9396513602414944,2.9396513602414944,2.922853288389372,2.9329320033420183,10200.0
2009-06-12,2.916132979922794,2.9228520134949814,2.906053948969866,2.9228520134949814,5800.0
2009-06-15,2.906054410017591,2.9295718322423823,2.859020206360974,2.906054410017591,116800.0
2009-06-16,2.906053804539059,2.9228518682293108,2.825423483301548,2.8556599338647186,34300.0
2009-06-17,2.8556608038493456,2.8556608038493456,2.7078385032127867,2.7347152851467067,71600.0
2009-06-18,2.801908291608356,2.801908291608356,2.7011201613295728,2.7111988782384606,31500.0
2009-06-19,2.7515130335580213,2.771670780206718,2.7179172163388787,2.7347152851467067,32700.0
2009-06-22,2.731357108109981,2.768312623476013,2.650726557805738,2.687682233370114,36800.0
2009-06-23,2.6944017550472377,2.748155351689136,2.6641651166386366,2.7246379128607736,22700.0
2009-06-24,2.738075747078038,2.754873822661886,2.7044799163069846,2.7078395955030827,18800.0
2009-06-25,2.6876816226335603,2.805267821782426,2.6507259554668225,2.754873599120076,58400.0
2009-06-26,2.779335128889279,2.7827326027047885,2.718176063764392,2.7589486658370377,79200.0
2009-06-29,2.758951699494804,2.7861334640981257,2.7419630156096777,2.7691447802130007,23100.0
2009-06-30,2.769142197447937,2.803119533527697,2.765744723065475,2.803119533527697,19000.0
2009-07-02,2.775939482326374,2.8235077169579177,2.7725416818458166,2.8235077169579177,12700.0
2009-07-03,2.820109629129767,2.820109629129767,2.7725413993450623,2.7861322758503984,12600.0
2009-07-06,2.7691447802130007,2.806519949566715,2.7351677364749447,2.7691447802130007,20900.0
2009-07-07,2.772540418971671,2.78613129067126,2.738563401738669,2.782733491738377,13800.0
2009-07-08,2.7521554050161425,2.7691437586016154,2.7181780497810504,2.7385645277285207,20000.0
2009-07-09,2.7249736265577917,2.7623484577631605,2.7249736265577917,2.7521553808948003,4200.0
2009-07-10,2.7521538854988266,2.7521538854988266,2.741960490137025,2.7453582885909587,11900.0
2009-07-13,2.745359273030652,2.7521548723753075,2.7419614733583244,2.74875707270298,79100.0
2009-07-14,2.74196164611984,2.7487572458926626,2.7249732947518464,2.74196164611984,112000.0
2009-07-15,2.7487561206539106,2.7487561206539106,2.711381147283392,2.7181765822584,57300.0
2009-07-16,2.714778783762921,2.7249721792493573,2.7011879138129054,2.7181765822584,28500.0
2009-07-17,2.758949192108448,2.758949192108448,2.714778783762921,2.7181765822584,31600.0
2009-07-20,2.7487561206539106,2.7487561206539106,2.714778783762921,2.7181765822584,18200.0
2009-07-21,2.7487561206539106,2.755551393612969,2.7181765822584,2.7181765822584,16800.0
2009-07-22,2.755552424445119,2.755552424445119,2.704586724074636,2.724973198642041,13900.0
2009-07-23,2.7249721459311456,2.7521538854988266,2.7249721459311456,2.7453582885909587,26900.0
2009-07-24,2.728370969694705,2.8710753350167653,2.728370969694705,2.7861322758503984,33300.0
2009-07-27,2.789529760777656,2.9254385104738074,2.789529760777656,2.9050523600353944,20800.0
2009-07-28,2.915245435254601,2.9220410347554178,2.8880636853153705,2.9050523600353944,22800.0
2009-07-29,2.9229129083189345,2.9229129083189345,2.78552550474828,2.8576538015448016,10200.0
2009-07-30,2.902303410963229,2.977866433427493,2.902303410963229,2.9126073552585656,38200.0
2009-07-31,2.9538244718286824,2.9572589023517506,2.8920001366216197,2.9572589023517506,155500.0
2009-08-04,2.936650454272276,2.970997045911021,2.936650454272276,2.964127858605871,9400.0
2009-08-05,2.9606931011750475,2.9778665607726684,2.922911752105479,2.964127858605871,35000.0
2009-08-06,2.912608336676505,2.9847366261608177,2.912608336676505,2.977867436834813,17100.0
2009-08-07,2.9916071429781312,2.9916071429781312,2.940087059364603,2.974433672588054,20700.0
2009-08-10,2.9229121038766013,2.9881708651336263,2.9229121038766013,2.981301677001773,16200.0
2009-08-11,2.957257619417571,2.9778658313984074,2.919476279601857,2.9297802218140667,12800.0
2009-08-12,2.9641298736891715,2.991607296702547,2.922913739169109,2.988172536936695,16300.0
2009-08-13,2.9469551455828364,2.964128609531142,2.9469551455828364,2.953824662184791,21300.0
2009-08-14,2.953824784367763,2.96412873214033,2.9366513197090893,2.9366513197090893,19900.0
2009-08-17,2.967564480966045,2.981303191766765,2.940087059364603,2.974433672588054,31200.0
2009-08-18,2.9778675217389523,3.0190836415399027,2.970998004660492,2.970998004660492,38200.0
2009-08-19,2.974432556877493,3.0122142430750816,2.953824662184791,2.953824662184791,39200.0
2009-08-20,2.970997798576516,2.9881712625248213,2.950389903883814,2.953824662184791,25400.0
2009-08-21,2.953824662184791,3.074038254709768,2.953824662184791,2.953824662184791,23400.0
2009-08-24,2.988171932570639,2.988171932570639,2.850784845290681,2.850784845290681,79000.0
2009-08-25,2.912608494272332,2.9744328393345403,2.8851310803683745,2.950390184057731,19200.0
2009-08-26,2.950391592279479,2.953826352546037,2.905740691484524,2.919479404993989,45500.0
2009-08-27,2.961839819106165,2.965312161079156,2.8125327568158776,2.847255183123517,76100.0
2009-08-28,2.8507276739529828,2.9514232784424475,2.8472553317986766,2.8923947863823365,41500.0
2009-08-31,2.864617999298868,2.8993407741709807,2.722255218376865,2.722255218376865,100600.0
2009-09-01,2.753504585863443,2.816005262220818,2.7048929486965965,2.756976928446279,51000.0
2009-09-02,2.725726064872689,2.777810036164856,2.725726064872689,2.753504138743077,20100.0
2009-09-03,2.774336747490088,2.8194761849122347,2.729197475638265,2.8090594935504,18700.0
2009-09-04,2.875031987801432,2.875031987801432,2.8125315155744213,2.8680876380609246,11100.0
2009-09-08,2.836838977629629,2.847255674204467,2.8090608993361856,2.822949938482907,35500.0
2009-09-09,2.8229499761278114,2.861144751505432,2.7847552007501912,2.7847552007501912,73400.0
2009-09-10,2.795171860189464,2.847255674204467,2.777810478470858,2.822949938482907,41700.0
2009-09-11,2.8229485837735986,2.8229485837735986,2.7778091454235865,2.7778091454235865,31800.0
2009-09-14,2.812534250081667,2.8298953068826567,2.7812838180143915,2.816006262757305,60400.0
2009-09-15,2.822948525746395,2.822948525746395,2.8055871527162397,2.8090594935504,150500.0
2009-09-16,2.8264196859061386,2.829891694149296,2.812530659511977,2.8194750071388026,67200.0
2009-09-17,2.8298935859643004,2.8298935859643004,2.79517116233683,2.798643504041796,39000.0
2009-09-18,2.798642802188565,2.822948525746395,2.798642802188565,2.8090594935504,36300.0
2009-09-21,2.812533046692562,2.8680891994233444,2.795171666178996,2.795171666178996,25000.0
2009-09-22,2.8055871527162397,2.8472542493042248,2.8055871527162397,2.8090594935504,57200.0
2009-09-23,2.8090592823804266,2.8298926635379544,2.805586941807298,2.805586941807298,112700.0
2009-09-24,2.8090595512921066,2.816003901962526,2.6910026096290998,2.7778091454235865,146200.0
2009-09-25,2.809058843978885,2.8125311840100955,2.770863931486992,2.7882251349321905,14900.0
2009-09-28,2.8205424278672955,2.8451301994281906,2.788929985477424,2.8451301994281906,25900.0
2009-09-29,2.8275667431173592,2.971579402217662,2.8135167357655884,2.887279358107036,74400.0
2009-09-30,2.897817620225309,2.9469928277063118,2.8381049879193405,2.9469928277063118,61100.0
2009-10-01,2.876741476636742,2.9153792464129022,2.869716640754721,2.8802540620670447,24900.0
2009-10-02,2.8767410159044635,2.880253600772199,2.8381035872949703,2.85215359178738,25400.0
2009-10-05,2.8451301994281906,2.8732302226588997,2.8451301994281906,2.8451301994281906,22900.0
2009-10-06,2.8591778564442487,2.880252689022317,2.838102688887757,2.8767401052664976,52100.0
2009-10-07,2.8556652254117005,2.9224026407752817,2.8556652254117005,2.9013278085461165,93000.0
2009-10-08,2.887279358107036,2.94347938751412,2.887279358107036,2.887279358107036,110400.0
2009-10-09,2.8767418444872126,2.8978170247853376,2.8556669991677137,2.8662044218274625,48400.0
2009-10-13,2.880255822627145,2.880255822627145,2.8486432043883365,2.8486432043883365,46000.0
2009-10-14,2.880254134484572,2.8872793055218087,2.8486415347741887,2.869716712907308,47700.0
2009-10-15,2.86971522522395,2.9153778083583664,2.8521526417140333,2.9013278085461165,74100.0
2009-10-16,2.901328322557958,2.999678338667819,2.894303153918015,2.9750909183849736,36400.0
2009-10-19,2.9153778083583664,2.9224026407752817,2.897815224848449,2.9013278085461165,83100.0
2009-10-20,2.9469906203414635,2.9469906203414635,2.908352866626008,2.908352866626008,53500.0
2009-10-21,2.915378034566434,2.915378034566434,2.908352866626008,2.908352866626008,56300.0
2009-10-22,2.9153788209565006,2.9259162407310435,2.8802536417366444,2.897816231346572,192400.0
2009-10-23,2.9399676550678704,2.9996802873852944,2.925917643638988,2.9996802873852944,53500.0
2009-10-26,3.006705115479071,3.062905154743952,2.9856299332654115,2.9856299332654115,141700.0
2009-10-27,2.992654731624321,3.027779584285445,2.9224043563448427,3.0207547477446663,32100.0
2009-10-28,3.0179148986324327,3.042768207092401,2.9327032651117406,3.0143643292521705,36400.0
2009-10-29,2.9788591492643293,3.017914390062946,2.96465721273748,2.9966113159722343,19000.0
2009-10-30,3.028564422275382,3.053418054188102,2.9717567012189816,3.0072616961795946,45600.0
2009-11-02,2.9717580117004663,3.003712453536097,2.9717580117004663,2.9966113159722343,18900.0
2009-11-03,2.971755279212397,3.007260257183621,2.9575533557440217,2.9930583337152443,18300.0
2009-11-04,2.9966099945309743,3.014362492011282,2.954004203738674,3.0072616961795946,33400.0
2009-11-05,3.010812331273716,3.017913466664827,2.96465630563458,3.0001609667878206,54200.0
2009-11-06,2.96465721273748,3.0001618847541653,2.96465721273748,2.9966113159722343,156200.0
2009-11-09,2.9646565393926982,3.017913704622182,2.9646565393926982,2.985959270044172,33700.0
2009-11-10,3.032115398846277,3.032115398846277,2.9611057379390244,3.0001609667878206,68100.0
2009-11-11,3.0001618865881183,3.0001618865881183,2.961106645765628,2.9824093812684853,60000.0
2009-11-12,2.975308862639288,3.014364107141623,2.9185011111446517,2.943354417773328,77900.0
2009-11-13,2.9788579829923068,2.9788579829923068,2.925600487917152,2.929151055308978,33700.0
2009-11-16,2.975308896499884,2.975308896499884,2.9291525132349814,2.9469050204293152,65100.0
2009-11-17,2.943354417773328,2.946904986891969,2.932703049018311,2.943354417773328,64300.0
2009-11-18,2.9469050204293152,2.9469050204293152,2.918501144358746,2.9469050204293152,100700.0
2009-11-19,2.94690287176495,2.94690287176495,2.9291503775144268,2.9327009440846648,45400.0
2009-11-20,2.94690287176495,2.964655366015474,2.9291503775144268,2.9327009440846648,52800.0
2009-11-23,2.9469038655172444,2.9646563657542497,2.9398027299821305,2.950454433284801,36000.0
2009-11-24,2.950454093302804,2.978857954968714,2.936252162469849,2.9540043220604875,57800.0
2009-11-25,2.968209456098745,2.9824114022580264,2.9327047600010925,2.964659223509752,25400.0
2009-11-26,2.9869148908229444,2.9940951392975625,2.9474245513318182,2.9546044574333448,30800.0
2009-11-27,2.9402449302310623,2.979735620521594,2.9402449302310623,2.951015305241115,28400.0
2009-11-30,2.968964957768085,2.9976852669531264,2.9438344304513566,2.9725547396363967,27300.0
2009-12-01,2.9725537308248766,2.9976842496129263,2.9725537308248766,2.983324099893887,38500.0
2009-12-02,2.990507118021751,3.0048672826961407,2.9797370801092917,2.9976873715456125,21000.0
2009-12-03,3.0120475362200025,3.0120475362200025,2.9617867886729705,2.9976873715456125,25100.0
2009-12-04,2.997685944472902,3.0156358849906755,2.9797356615819584,2.9797356615819584,24300.0
2009-12-07,3.004865655145321,3.0084557799627016,2.979735466169948,3.0084557799627016,29700.0
2009-12-08,3.004864459139853,3.004864459139853,2.9761441567784432,2.990504307959148,82300.0
2009-12-09,2.997685944472902,3.0084559772582,2.9510153459057173,2.9797356615819584,72800.0
2009-12-10,2.9617840846504606,3.0335848424704133,2.954603837681956,3.0335848424704133,60700.0
2009-12-11,3.040765089438919,3.040765089438919,3.0084546628266846,3.0335848424704133,38400.0
2009-12-14,3.040765062642666,3.0515350906274947,2.990504361425104,3.019224664299992,45300.0
2009-12-15,3.019225427166994,3.065896016724188,3.0084553964609038,3.065896016724188,32600.0
2009-12-16,3.062305186228649,3.087435708578825,3.0335848827196106,3.0838455850469395,86800.0
2009-12-17,3.0838455977180543,3.105385654251826,3.022814866917325,3.062305198811257,68500.0
2009-12-18,3.0551266353765265,3.098207109730622,3.033586227012891,3.0587167604993284,72800.0
2009-12-21,3.051535158006016,3.1376960685331308,3.0335848827196106,3.0838455850469395,38800.0
2009-12-22,3.0874367470905413,3.1628276547540337,3.0874367470905413,3.1233369673659754,49400.0
2009-12-23,3.155646811018576,3.216677550604245,3.14846690526483,3.213087426540836,54400.0
2009-12-24,3.19154733637306,3.2130873958012964,3.0551257046262967,3.0551257046262967,42000.0
2009-12-29,3.095773237105357,3.2227980727266865,3.095773237105357,3.197393244048353,30300.0
2009-12-30,3.1865054688255463,3.2917544998629493,3.1865054688255463,3.255461933434628,41500.0
2009-12-31,3.266347800526652,3.280864888017739,3.2300549087416,3.280864888017739,53900.0
2010-01-04,3.320788793158071,3.3861158992906484,3.244573951375023,3.342564610573889,76000.0
2010-01-05,3.37885564085333,3.4042604585820664,3.3026408415524373,3.3679675651570005,32900.0
2010-01-06,3.407890723171411,3.4115197365869823,3.3607100876212246,3.4115197365869823,48600.0
2010-01-07,3.3788554623462788,3.407889637106565,3.360709016592434,3.400630920359161,28900.0
2010-01-08,3.393374262567897,3.447813281193437,3.378857167860097,3.4369255466912967,55000.0
2010-01-11,3.480476597324321,3.574837879652142,3.4659595035904105,3.5349156122977776,152300.0
2010-01-12,3.513140144754321,3.5349156122977776,3.476847237362138,3.5349156122977776,71000.0
2010-01-13,3.531286364197255,3.6220182894370394,3.520398630080633,3.622018289437039,77000.0
2010-01-14,3.7163793539505,3.7163793539505,3.5857255139691646,3.632906153824459,90100.0
2010-01-15,3.661939604133481,3.661939604133481,3.600241883353284,3.625646705045812,49600.0
2010-01-18,3.5966139869378844,3.6619410934178473,3.585726251229516,3.6619410934178473,70900.0
2010-01-19,3.632907498813157,3.68371717122611,3.62201941519758,3.672829433725468,84500.0
2010-01-20,3.763560232702016,3.839775064057652,3.701862495599128,3.810740875552155,120300.0
2010-01-21,3.807110999309814,3.821628091594404,3.701861993717853,3.701861993717853,91300.0
2010-01-22,3.6982329107784992,3.788964830873421,3.683715817407904,3.73089645739104,169400.0
2010-01-25,3.7381551171934775,3.788964770118439,3.7381551171934775,3.774447676980621,74300.0
2010-01-26,3.774449586461361,3.778078948110597,3.7490447471466615,3.778078948110597,86300.0
2010-01-27,3.8154258156416017,3.841057163123737,3.771486213157549,3.8081023739604665,50200.0
2010-01-28,3.8227509880286,3.8227509880286,3.679947289558109,3.756841723042646,98000.0
2010-01-29,3.7934550848464266,3.7934550848464266,3.7385306799723454,3.786131993823613,35500.0
2010-02-01,3.767823688462106,3.786131939558009,3.7348689063296487,3.760500597544252,63700.0
2010-02-02,3.734869703153712,3.8081023739604665,3.734869703153712,3.8081023739604665,73900.0
2010-02-03,3.7897978980141502,3.866692359252738,3.7897978980141502,3.800782721276453,57200.0
2010-02-04,3.811763086414042,3.811763086414042,3.70923737440736,3.782470025840704,51300.0
2010-02-05,3.731209058997254,3.7678255795672166,3.6799463492405295,3.7531790411794352,54200.0
2010-02-08,3.760502161866429,3.8081031456360126,3.734870459989356,3.77148697741318,29100.0
2010-02-09,3.786133514542511,3.789795236125091,3.753178718701268,3.77148697741318,36000.0
2010-02-10,3.771484762008641,3.7897930099661217,3.753176514051162,3.7897930099661217,31900.0
2010-02-11,3.793454380196989,3.804439538491948,3.753176514051162,3.7897930099661217,72800.0
2010-02-12,3.7788093627320514,3.837395500262637,3.77148627014119,3.837395500262637,52100.0
2010-02-16,3.8337332175853898,3.8776728102922817,3.8117632466315223,3.852041468513472,51800.0
2010-02-17,3.8520438326150175,3.863028650233205,3.81176558601324,3.8447203880688567,42900.0
2010-02-18,3.863028650233205,3.8776751901244726,3.826412125904508,3.8447203880688567,81600.0
2010-02-19,3.844718883964304,3.844718883964304,3.800779281480251,3.8081023739604665,115000.0
2010-02-22,3.8081023739604665,3.841057163123737,3.771486213157549,3.8081023739604665,87800.0
2010-02-23,3.815427308286321,3.8447203880688567,3.789795950776867,3.8447203880688567,97000.0
2010-02-24,3.856542372740624,3.8824006560648106,3.826990350902604,3.8824006560648097,26400.0
2010-02-25,3.8823979579101895,3.9267259598605375,3.8676219572600736,3.9267259598605375,43000.0
2010-02-26,3.9082539119654967,3.9673578849401214,3.9082539119654967,3.967357884940122,23300.0
2010-03-01,3.9710534052971673,4.000605402455908,3.952583319001057,3.9710534052971673,30100.0
2010-03-02,3.9747474930139086,3.9858294038765374,3.952583319001057,3.9710534052971673,53200.0
2010-03-03,3.971054245798508,3.982136159006701,3.926726240678069,3.982136159006701,25400.0
2010-03-04,3.9710534052971673,3.9969113147391657,3.937807320421688,3.9710534052971673,21500.0
2010-03-05,3.971052064406861,3.982133971527503,3.9156421765161737,3.948887897878101,49200.0
2010-03-08,3.978441856136945,4.007993855341411,3.952583592617323,4.007993855341411,28300.0
2010-03-09,3.9710527641169535,3.996910669383843,3.92303068841592,3.93041886265648,65600.0
2010-03-10,3.9562766603173087,3.974746743128809,3.915642759962028,3.941500664525613,34700.0
2010-03-11,3.937807872276213,3.963665785342006,3.9230318716260975,3.9267259598605375,26900.0
2010-03-12,3.948887897878101,3.959970157286219,3.9267240836368167,3.948887897878101,17300.0
2010-03-15,3.93411510625521,3.97105529643952,3.923033190115022,3.94519737468316,32000.0
2010-03-16,3.941501648947041,4.015381646357635,3.941501648947041,3.974747735853712,36700.0
2010-03-17,4.000605646875516,4.007993822760383,3.95627764842916,3.974747735853712,38000.0
2010-03-18,3.985828057996876,3.985828057996876,3.934111904288086,3.948887897878101,82400.0
2010-03-19,3.948890863620991,3.9821369622392737,3.934114858933727,3.934114858933727,41800.0
2010-03-22,3.95258499082516,3.9969130053126793,3.934114896716757,3.9969130053126793,114800.0
2010-03-23,4.007993533648375,4.081873525729721,3.996911270620481,4.044933353545253,97100.0
2010-03-24,4.048630532125609,4.063406541822539,3.989526493337884,4.019078512731746,35700.0
2010-03-25,4.056015746003662,4.063403922233058,4.011687745490181,4.048627922061898,27400.0
2010-03-26,4.030156824064655,4.030156824064655,3.982134747467877,3.993217009035433,57800.0
2010-03-29,4.057300006787614,4.057300006787614,4.031219784319816,4.042397174796676,58500.0
2010-03-30,4.053574818491049,4.0573006158759926,4.031220389492991,4.0573006158759926,68700.0
2010-03-31,4.038672864804092,4.046124105886956,4.005141391652022,4.046124105886956,86400.0
2010-04-01,4.027494979642833,4.042397813990243,4.005140550465921,4.023769182228082,71000.0
2010-04-05,4.053574209961995,4.053574209961995,4.005139917163561,4.042397174796676,44400.0
2010-04-06,4.057299774680989,4.057299774680989,3.990236856902478,4.049848181456033,86200.0
2010-04-07,4.042397174796676,4.042397174796676,4.016316952328879,4.042397174796676,11900.0
2010-04-08,4.0610265180839065,4.07965515180774,4.034946644057519,4.034946644057519,22700.0
2010-04-09,4.061025775253826,4.0759286084445865,4.057300333439813,4.0759286084445865,6700.0
2010-04-12,4.090832666553262,4.128089938341894,4.053575750076308,4.128089938341894,36900.0
2010-04-13,4.124364234440328,4.124364234440328,4.083381518784746,4.083381518784746,11700.0
2010-04-14,4.124363883465901,4.135541277493993,4.094558210014298,4.098284008023662,14200.0
2010-04-15,4.13553972698541,4.13553972698541,4.049848181456033,4.049848181456033,37800.0
2010-04-16,4.075930386658726,4.079656185409768,4.027496424142051,4.061027546966272,24400.0
2010-04-19,4.165347507972529,4.165347507972529,4.038673201207383,4.124364435012215,25300.0
2010-04-20,4.135541830535046,4.142993072238567,4.053576039926123,4.124364435012215,27200.0
2010-04-21,4.120637453791861,4.154168561909793,4.10200882351863,4.131814489831172,24600.0
2010-04-22,4.09828232523017,4.1392650205703285,4.079653698144095,4.1392650205703285,19400.0
2010-04-23,4.139265911050513,4.14299170833156,4.102009004174793,4.135540469081051,20300.0
2010-04-26,4.15416717306899,4.15416717306899,4.105733247987446,4.120636076161333,198800.0
2010-04-27,4.128089628428683,4.161621099458766,4.109460993932899,4.109460993932899,34100.0
2010-04-28,4.140270305591479,4.140270305591479,4.057615084632765,4.087671463472243,12800.0
2010-04-29,4.091425836534904,4.095182612626813,4.023798850679764,4.0576123436073335,18600.0
2010-04-30,4.038827995764549,4.113968910072234,4.038827995764549,4.113968910072234,15400.0
2010-05-03,4.072641529238516,4.072641529238516,4.038828027955516,4.0425851632758825,33600.0
2010-05-04,4.031316162181466,4.031316162181466,3.903576709787848,3.959932340011493,53700.0
2010-05-05,3.986229868439008,3.986229868439008,3.817162692328814,3.896060755620265,53600.0
2010-05-06,3.929873699504975,3.9373876120133176,2.8253011508168573,3.693179543539648,193900.0
2010-05-07,3.674391499177752,3.9073283469477222,3.666877592243178,3.8284303534853215,92900.0
2010-05-10,4.12148342963305,4.12148342963305,3.854732899001189,3.877274995505197,38700.0
2010-05-11,3.86976007251629,3.941143837210152,3.86976007251629,3.914844612054529,33200.0
2010-05-12,3.9073316627039145,3.9524165757698975,3.877275292860052,3.944902304158837,49700.0
2010-05-13,3.862246799822632,3.944901989449427,3.7157220980980425,3.74202133003832,141200.0
2010-05-14,3.753294786001064,3.753294786001064,3.659368487903137,3.685668095014824,101500.0
2010-05-17,3.730750327350689,3.730750327350689,3.4752708426410246,3.512841481557211,130200.0
2010-05-18,3.5316267979389875,3.5654403047046066,3.4790283281259824,3.539141069798104,78500.0
2010-05-19,3.5504117621732294,3.5504117621732294,3.4752708426410246,3.512841481557211,37900.0
2010-05-20,3.5165979162559213,3.5165979162559213,3.400129591901257,3.437699868857545,82400.0
2010-05-21,3.317475090051633,3.4189156110791323,3.227305976893993,3.3813449681133463,157400.0
2010-05-25,3.264876417582348,3.4189157744631795,3.25360536747407,3.4189157744631795,112700.0
2010-05-26,3.4226712737227096,3.509083581073165,3.4226712737227096,3.5015693116078697,64800.0
2010-05-27,3.578220561544641,3.578220561544641,3.509919313164959,3.5440699373548,39600.0
2010-05-28,3.563040192292698,3.563040192292698,3.525094998960026,3.525094998960026,23000.0
2010-05-31,3.5288919223673623,3.547864531569765,3.509919313164959,3.5440699373548,16000.0
2010-06-01,3.540272241423975,3.540272241423975,3.4454096403957397,3.509916238044708,41500.0
2010-06-02,3.502329995846519,3.521302604350715,3.4567959525598937,3.4833577492147314,19600.0
2010-06-03,3.4681777984989126,3.50612263245026,3.460588614585319,3.4681777984989126,35800.0
2010-06-04,3.4643853140278447,3.4643853140278447,3.411262079932913,3.453001893104797,35100.0
2010-06-07,3.426439003011562,3.434028189122976,3.373316147720914,3.415055585716753,45200.0
2010-06-08,3.399877628499646,3.4074664528573466,3.339165586148775,3.361932421094193,40400.0
2010-06-09,3.342960054555652,3.407466325742827,3.32019285858724,3.384699491646719,39700.0
2010-06-10,3.3695214816252124,3.3998775016682257,3.36572688865176,3.384699491646719,25700.0
2010-06-11,3.4112600073629125,3.4757666231887825,3.396082001396367,3.4567940252625493,35600.0
2010-06-14,3.4985354843568395,3.5061243100292603,3.47576828359482,3.4909462968120395,233200.0
2010-06-15,3.5061243100292603,3.5061243100292603,3.47956287736722,3.4909462968120395,26100.0
2010-06-16,3.5061243100292603,3.5061243100292603,3.47956287736722,3.4909462968120395,38700.0
2010-06-17,3.4605902703776,3.4909462968120395,3.4605902703776,3.4909462968120395,11500.0
2010-06-18,3.468179751984222,3.490946592804229,3.445412549291805,3.449207143385943,23500.0
2010-06-21,3.475768734950892,3.4985359386694137,3.434029283651434,3.453001893104797,51000.0
2010-06-22,3.4909467501390976,3.4909467501390976,3.434029283651434,3.453001893104797,35000.0
2010-06-23,3.471971304831355,3.471971304831355,3.4226430671645764,3.4340264787898227,27500.0
2010-06-24,3.468178961803263,3.468178961803263,3.41505574220602,3.418850335435608,48000.0
2010-06-25,3.399878252562037,3.42643968549793,3.380905645376806,3.399878252562037,39400.0
2010-06-28,3.4696536520042254,3.4696536520042254,3.358471397250842,3.3738068680572937,40500.0
2010-06-29,3.369972587481343,3.369972587481343,3.308630710107052,3.327800138193125,71800.0
2010-06-30,3.35463855258728,3.369974028488329,3.335469116304321,3.3354691163043206,46300.0
2010-07-02,3.2894617775276167,3.3162987615148385,3.2587908342203664,3.3047972491812407,47500.0
2010-07-05,3.3047954819150545,3.3047954819150545,3.212782701197887,3.258789091556471,34600.0
2010-07-06,3.266459226991665,3.331634716760022,3.266459226991665,3.297130174750847,45400.0
2010-07-07,3.3469680753213704,3.3469680753213704,3.293294133478556,3.316297146946531,50000.0
2010-07-08,3.3699737231237643,3.3699737231237643,3.262625401543605,3.2817948360895577,50900.0
2010-07-09,3.2971289302443467,3.3162979911385397,3.26262403563256,3.293294971814948,26900.0
2010-07-12,3.3009637690008407,3.304797728877373,3.2741267811181918,3.297130174750847,38100.0
2010-07-13,3.304797865043458,3.316299379520408,3.258791441509104,3.2817948360895577,75700.0
2010-07-14,3.2817941710111875,3.3162987074494548,3.27029229323862,3.300963236045844,24000.0
2010-07-15,3.308631154560888,3.3124651138184107,3.293295683157277,3.300963236045844,23900.0
2010-07-16,3.327799032567031,3.339300539346849,3.2856262316638523,3.2856262316638523,38300.0
2010-07-19,3.3124656486304374,3.316299242880432,3.2779607409947245,3.297130174750847,46400.0
2010-07-20,3.2971296961676706,3.320132720834865,3.2587908342203664,3.3047972491812407,41300.0
2010-07-21,3.2971289302443467,3.300962523047345,3.2894610133855497,3.293294971814948,103400.0
2010-07-22,3.297130174750847,3.308631688753905,3.2932962148743146,3.297130174750847,130600.0
2010-07-23,3.3201326667069773,3.3201326667069773,3.2817941710111875,3.300963236045844,89500.0
2010-07-26,3.327801122510028,3.327801122510028,3.2932962148743146,3.297130174750847,80400.0
2010-07-27,3.323967162633496,3.323967162633496,3.2932962148743146,3.297130174750847,75200.0
2010-07-28,3.328906172264384,3.328906172264384,3.2901527518697318,3.32115534035345,25800.0
2010-07-29,3.305654758056072,3.3327823060068376,3.305654758056072,3.325031472426593,34700.0
2010-07-30,3.3134055916363154,3.325031472426593,3.2940288772657933,3.325031472426593,15500.0
2010-08-03,3.2940277436216383,3.31340445132364,3.255274328217635,3.274651035919637,86800.0
2010-08-04,3.2746518526002006,3.29015314871175,3.266901389334452,3.266901389334452,57300.0
2010-08-05,3.26690138400566,3.2746518472587662,3.2475246715028168,3.2552751347559234,82500.0
2010-08-06,3.2746523631686757,3.301779912778526,3.26690189869451,3.294029078724251,92100.0
2010-08-09,3.294028360823322,3.2979037770058506,3.2746516494907087,3.2862775284582653,46300.0
2010-08-10,3.2940277436216383,3.2940277436216383,3.255274328217635,3.274651035919637,56500.0
2010-08-11,3.2746518472587662,3.2746518472587662,3.239773838669658,3.2552751347559234,82300.0
2010-08-12,3.255275954175538,3.255275954175538,3.2436500715793803,3.251400906363582,30300.0
2010-08-13,3.290152756292391,3.332781592699812,3.290152756292391,3.328906176739136,141600.0
2010-08-16,3.3327844976502656,3.4645454289397843,3.3327844976502656,3.4296677636333506,168600.0
2010-08-17,3.418038743805507,3.499420636257069,3.3560335628100377,3.495545589629875,147700.0
2010-08-18,3.495546469501306,3.530424115405361,3.495546469501306,3.530424115405361,86100.0
2010-08-19,3.565302169624178,3.565302169624178,3.4606684916149915,3.4606684916149915,52200.0
2010-08-20,3.429665628239954,3.576927775614552,3.429665628239954,3.542050132023789,64700.0
2010-08-23,3.5498022208832665,3.662186776100565,3.5459268021839843,3.650560889582988,67900.0
2010-08-24,3.604055158833897,3.666060348473864,3.573052564013913,3.607930575581416,63500.0
2010-08-25,3.638932443671739,3.638932443671739,3.534298429865647,3.5963036071225862,23600.0
2010-08-26,3.619556831203803,3.662185311102263,3.596304697890021,3.623432248352787,60800.0
2010-08-27,3.6555238587889054,3.6594377854134974,3.5537640060650517,3.620299265672757,48300.0
2010-08-30,3.620300788059067,3.679008219104873,3.616386859788615,3.6398700561585833,48700.0
2010-08-31,3.6046439324269786,3.6946620052770593,3.6046439324269786,3.620299265672757,72000.0
2010-09-01,3.6398705849713977,3.679008753603814,3.6359566561323167,3.655525927074924,77800.0
2010-09-02,3.659439593347309,3.6633531486527935,3.5694211027713094,3.6633531486527935,93800.0
2010-09-03,3.6633513387855023,3.6672652654100935,3.6007300058023866,3.620299265672757,150600.0
2010-09-07,3.6359571893170632,3.6359571893170632,3.608560429931571,3.616387915504775,24700.0
2010-09-08,3.6046464758766312,3.628129678941413,3.573335787292156,3.5929050609706654,76600.0
2010-09-09,3.5772497166784283,3.620301820168869,3.5772497166784283,3.5929050609706654,53700.0
2010-09-10,3.5968171649419527,3.632041768691284,3.5850757547764087,3.6007310927480334,111500.0
2010-09-13,3.632042596620614,3.632042596620614,3.612473326382065,3.632042596620614,91200.0
2010-09-14,3.624214185242243,3.6437834504741065,3.620300257545332,3.624214185242243,58300.0
2010-09-15,3.655525140403602,3.655525140403602,3.620300534937826,3.628128390931429,34300.0
2010-09-16,3.635954598918536,3.635954598918536,3.6046439324269786,3.620299265672757,52500.0
2010-09-17,3.659438890081152,3.663352444634534,3.6007310927480334,3.6007310927480334,86900.0
2010-09-20,3.659438890081152,3.659438890081152,3.581161826970328,3.6007310927480334,93700.0
2010-09-21,3.608560405262904,3.608560405262904,3.585077202198122,3.5929050609706654,57500.0
2010-09-22,3.592903610388571,3.616386430719659,3.5850757547764087,3.6007310927480334,53100.0
2010-09-23,3.60464529843722,3.60464529843722,3.592903887366526,3.60464529843722,39800.0
2010-09-24,3.628126943091545,3.647695828760959,3.620299090221724,3.635954422708796,58000.0
2010-09-27,3.639869522777196,3.639869522777196,3.6007309923134683,3.624214185242243,110100.0
2010-09-28,3.632912610997891,3.668490707217417,3.632912610997891,3.668490707217417,68500.0
2010-09-29,3.664537891019912,3.664537891019912,3.5617568075936026,3.609194143713799,171100.0
2010-09-30,3.601287720357965,3.668490707217417,3.601287720357965,3.668490707217417,112000.0
2010-10-01,3.6645378819606704,3.692209567046101,3.6566314707942986,3.6843031558797295,56500.0
2010-10-04,3.688256358116981,3.704068803436944,3.660584673056652,3.668490707217417,46200.0
2010-10-05,3.6803494366043576,3.711974319619357,3.664536995096858,3.708021114992896,77400.0
2010-10-06,3.7080211484883288,3.7356928271268313,3.692208706837991,3.727786794800836,52100.0
2010-10-07,3.7159266794773647,3.743598731380819,3.7159266794773647,3.723833087735007,46200.0
2010-10-08,3.735690937532097,3.80289387480289,3.723831706542591,3.798940672140336,65000.0
2010-10-12,3.8819583405253177,3.92148963655038,3.838474216496451,3.8898647505296817,88800.0
2010-10-13,3.901723552714421,3.93730163976322,3.901723552714421,3.9254424030797326,69500.0
2010-10-14,3.937301647173995,3.953114088447853,3.917536001332088,3.941254851742044,60900.0
2010-10-15,3.9531157853416072,4.012412371322331,3.9531157853416072,3.976834645932997,54000.0
2010-10-18,4.0242688856394135,4.0242688856394135,3.9728783748347967,4.008456449776317,59300.0
2010-10-19,4.016364860070632,4.02031806562938,3.9728807299196993,3.992646380715008,63000.0
2010-10-20,4.020315372863511,4.028221401687199,3.99659653239609,4.012408967041645,38500.0
2010-10-21,4.016365289935203,4.02822453088229,3.992646808041031,4.000552843006265,52700.0
2010-10-22,4.0005514298833305,4.032176312570286,4.0005514298833305,4.032176312570286,36400.0
2010-10-25,4.008457839054239,4.032176312570286,3.99264539771076,4.032176312570286,56900.0
2010-10-26,4.036128829835613,4.0638005032248525,4.024269595097121,4.036128829835613,57900.0
2010-10-27,4.052883234823258,4.060861534151662,4.012992879459999,4.028949097690553,29600.0
2010-10-28,4.084794676995078,4.084794676995078,4.016980670915424,4.020969819608617,24300.0
2010-10-29,4.064850261516468,4.064850261516468,4.009003688497945,4.044905274253422,32000.0
2010-11-01,4.048893961453989,4.052883110996311,4.032937743710941,4.048893961453989,38000.0
2010-11-02,4.036929867107408,4.044908172069368,4.024962790090989,4.024962790090989,36900.0
2010-11-03,4.048891566186675,4.096760571523425,4.020968296761916,4.092771424341026,46400.0
2010-11-04,4.09277380410398,4.09277380410398,4.056872219439278,4.064850138016858,39600.0
2010-11-05,4.064850801395145,4.068839951548076,4.005015070806349,4.005015070806349,37200.0
2010-11-08,3.9930485457078815,4.00900476807087,3.933212426526914,3.997037696405216,51800.0
2010-11-09,3.9890576903148114,4.020970121403235,3.985068541322212,3.985068541322212,34300.0
2010-11-10,3.9411895684626574,4.009003588661731,3.929222500317596,3.973102003800311,35100.0
2010-11-11,3.989057631846962,3.989057631846962,3.873374975740448,3.901298257427,69800.0
2010-11-12,3.8853420990643417,3.9890576903148114,3.8853420990643417,3.985068541322212,104600.0
2010-11-15,3.989057339272141,4.05288219583231,3.989057339272141,4.032936833050719,66700.0
2010-11-16,4.048896944123829,4.0528860966048095,4.009006560593589,4.024962790090989,84000.0
2010-11-17,4.028948116995004,4.04490433134162,4.009002753955196,4.020969819608617,33900.0
2010-11-18,4.044903321349415,4.056870384014722,4.03692502595517,4.056870384014722,67400.0
2010-11-19,4.056873175337356,4.096763918903197,4.056873175337356,4.096763918903197,42500.0
2010-11-22,4.088786860079358,4.14064469029739,4.080808556772071,4.132666386990104,96700.0
2010-11-23,4.148617963190544,4.148617963190544,4.088782277158629,4.092771424341026,56700.0
2010-11-24,4.120696503840721,4.1286748017100985,4.1007511395934575,4.116707354906032,61500.0
2010-11-25,4.128678000185499,4.16856837915681,4.128678000185499,4.16856837915681,40100.0
2010-11-26,4.1613218019635845,4.2015664627883496,4.157297220739551,4.173395161830495,36500.0
2010-11-29,4.189493119227084,4.189493119227084,4.145223877005987,4.165346399399283,29900.0
2010-11-30,4.145222589640451,4.161320525794577,4.121075493506726,4.145222589640451,25700.0
2010-12-01,4.1854686032636215,4.1854686032636215,4.129126000249909,4.13717477904964,46700.0
2010-12-02,4.145224606910152,4.225714326851025,4.141200024961794,4.177420494886501,48100.0
2010-12-03,4.185470378182043,4.193519544200354,4.145225699506565,4.157299064728672,24500.0
2010-12-06,4.185470061438736,4.245837650591563,4.169372114425715,4.2055925911563445,58000.0
2010-12-07,4.282057322712265,4.282057322712265,4.165347132846685,4.177420494886501,38200.0
2010-12-08,4.161321758357053,4.181444280461165,4.149248398616658,4.149248398616658,31800.0
2010-12-09,4.201567143936499,4.201567143936499,4.121077425432975,4.169371256535089,23800.0
2010-12-10,4.1894934963270085,4.253885266737359,4.17339555372442,4.209616020531549,36800.0
2010-12-13,4.241813706585905,4.3263280370811,4.197544441585713,4.322303453770521,101700.0
2010-12-14,4.322301911832961,4.322301911832961,4.245836775237087,4.290106024444671,38100.0
2010-12-15,4.2820556062655,4.302177740330888,4.185467597248153,4.302177740330888,33000.0
2010-12-16,4.306204977067697,4.306204977067697,4.265960300305773,4.306204977067697,46700.0
2010-12-17,4.306204977067697,4.31827834171574,4.286082446784064,4.306204977067697,77000.0
2010-12-20,4.306202890030534,4.306202890030534,4.237786550507937,4.2579090710390215,55100.0
2010-12-21,4.265958079465674,4.294129376913694,4.253884337297829,4.286080215468464,29800.0
2010-12-22,4.298155627832491,4.298155627832491,4.265959737151036,4.265959737151036,23300.0
2010-12-23,4.294128630966936,4.326324503544724,4.2901040509434445,4.326324503544724,14100.0
2010-12-24,4.326326595061372,4.366571647142187,4.306204069020964,4.366571647142187,12500.0
2010-12-29,4.403913124274734,4.403913124274734,4.322734695352439,4.343029302583013,35900.0
2010-12-30,4.318675615101307,4.351146828312885,4.269968795283939,4.306498619831419,24800.0
2010-12-31,4.326794572816428,4.383619407183417,4.326794572816428,4.359265796143989,26900.0
2011-01-04,4.359264778151783,4.383618383504064,4.343029170279404,4.375500386024163,31900.0
2011-01-05,4.3755003784342135,4.416089591588467,4.343029162745783,4.412030592855556,40300.0
2011-01-06,4.363326713892662,4.436387192039854,4.363326713892662,4.416092571767003,39100.0
2011-01-07,4.391736392694443,4.460737829189685,4.391736392694443,4.428266610496332,35400.0
2011-01-10,4.440441385322568,4.5256783959326246,4.432323777548291,4.521619785589136,103400.0
2011-01-11,4.5256805983568125,4.541916208893732,4.493209377282974,4.497268376689076,67200.0
2011-01-12,4.541914513455758,4.562209115823068,4.517561300284863,4.52567890897938,64200.0
2011-01-13,4.562208765701389,4.566267763280817,4.525678561661173,4.566267763280817,35900.0
2011-01-14,4.566269372570295,4.5906229795424816,4.545974764608048,4.5906229795424816,41800.0
2011-01-17,4.635271025228905,4.635271025228905,4.5784461976815605,4.619035415513588,36500.0
2011-01-18,4.606859613018879,4.688037675833686,4.606859613018879,4.65150745079514,52400.0
2011-01-19,4.627152710453675,4.683977534115717,4.586563882484311,4.627152710453675,56300.0
2011-01-20,4.696154557481457,4.696154557481457,4.541916068601161,4.64338872809445,65600.0
2011-01-21,4.578447000718044,4.67586106318335,4.566270388067706,4.65150745079514,55200.0
2011-01-24,4.606859786532842,4.675861239296202,4.606859786532842,4.675861239296202,52200.0
2011-01-25,4.675860515469849,4.712390349141886,4.647447906497164,4.6677425165955135,38000.0
2011-01-26,4.696155043651957,4.817922325067385,4.696155043651957,4.773274489619651,46900.0
2011-01-27,4.806817088812402,4.819089704055443,4.745453622457792,4.745453622457792,59100.0
2011-01-28,4.786363246974381,4.790454249432641,4.6677269066611,4.786363246974381,39200.0
2011-01-31,4.774090582211239,4.8477270651689786,4.774090582211239,4.806817821272575,29500.0
2011-02-01,4.810909769512942,4.8354550085647965,4.778182524017443,4.8027277630692975,39100.0
2011-02-02,4.806817869126215,4.827272491278051,4.778181632197327,4.786363246974381,30800.0
2011-02-03,4.810910139572973,4.843637387585885,4.770000884487048,4.843637387585885,48400.0
2011-02-04,4.827271874410782,4.855908107680304,4.819089870539822,4.8477264939487625,28400.0
2011-02-07,4.868182391509759,4.909091644603946,4.851818768299994,4.909091644603946,60200.0
2011-02-08,4.909091749979881,4.909091749979881,4.835455248885523,4.868182496007558,66300.0
2011-02-09,4.8968181236343815,4.8968181236343815,4.827272640255537,4.888636118465351,91100.0
2011-02-10,4.843638158216314,4.896820042233511,4.8395471540289225,4.896820042233511,76300.0
2011-02-11,4.90091065628127,4.9050016604686615,4.884547029671335,4.896820042233511,30100.0
2011-02-14,4.90909170375637,4.90909170375637,4.868182450169244,4.892728080349431,46100.0
2011-02-15,4.892729038046119,4.909092664656053,4.888638033858728,4.896820042233511,36000.0
2011-02-16,4.9050016604686615,4.9050016604686615,4.892729038046119,4.896820042233511,13700.0
2011-02-17,4.900909927139051,4.954091803244013,4.892728310121135,4.954091803244013,44100.0
2011-02-18,5.03,5.135,5.005,5.135,151318.0
2011-02-22,5.135,5.22,5.12,5.13,89943.0
2011-02-23,5.15,5.175,5.095,5.13,44348.0
2011-02-24,5.185,5.185,5.055,5.055,35955.0
2011-02-25,5.06,5.11,4.97,5.1,89257.0
2011-02-28,5.145,5.145,5.035,5.085,57997.0
2011-03-01,5.06,5.06,5.005,5.035,48774.0
2011-03-02,5.045,5.05,4.67,4.8,330200.0
2011-03-03,4.78,4.98,4.78,4.955,64139.0
2011-03-04,4.925,4.935,4.84,4.86,81894.0
2011-03-07,4.86,4.865,4.735,4.74,103881.0
2011-03-08,4.75,4.8,4.735,4.78,55648.0
2011-03-10,4.84,4.845,4.69,4.845,74830.0
2011-03-11,4.835,4.84,4.78,4.82,41806.0
2011-03-14,4.835,4.84,4.76,4.77,50902.0
2011-03-15,4.795,4.845,4.535,4.84,124309.0
2011-03-16,4.865,4.925,4.845,4.91,28991.0
2011-03-17,4.92,4.945,4.91,4.94,26874.0
2011-03-18,4.985,5.15,4.985,5.045,116272.0
2011-03-21,5.145,5.24,5.13,5.23,148278.0
2011-03-22,5.24,5.24,5.175,5.205,61314.0
2011-03-23,5.215,5.225,5.15,5.16,42285.0
2011-03-24,5.175,5.19,5.16,5.17,33837.0
2011-03-25,5.19,5.19,5.17,5.18,47769.0
2011-03-28,5.175,5.19,5.175,5.19,41862.0
2011-03-29,5.25,5.295,5.22,5.255,69736.0
2011-03-30,5.295,5.295,5.24,5.27,59177.0
2011-03-31,5.295,5.295,5.19,5.23,119610.0
2011-04-01,5.23,5.25,5.2,5.23,53828.0
2011-04-04,5.23,5.295,5.23,5.295,49118.0
2011-04-05,5.265,5.345,5.26,5.33,43222.0
2011-04-06,5.33,5.385,5.315,5.35,50734.0
2011-04-07,5.39,5.39,5.345,5.375,73962.0
2011-04-08,5.395,5.42,5.365,5.395,376901.0
2011-04-11,5.395,5.435,5.355,5.365,50319.0
2011-04-12,5.435,5.435,5.33,5.36,48473.0
2011-04-13,5.395,5.395,5.355,5.355,32727.0
2011-04-14,5.375,5.395,5.365,5.365,62219.0
2011-04-15,5.395,5.455,5.37,5.37,34667.0
2011-04-18,5.455,5.455,5.39,5.395,36298.0
2011-04-19,5.395,5.395,5.33,5.38,21418.0
2011-04-20,5.38,5.46,5.38,5.395,60839.0
2011-04-21,5.44,5.45,5.39,5.425,41738.0
2011-04-25,5.415,5.425,5.395,5.425,22356.0
2011-04-26,5.425,5.455,5.39,5.4,36634.0
2011-04-27,5.445,5.445,5.37,5.395,37906.0
2011-04-28,5.435,5.435,5.38,5.4,27111.0
2011-04-29,5.44,5.44,5.37,5.385,39861.0
2011-05-02,5.435,5.445,5.335,5.335,22439.0
2011-05-03,5.305,5.37,5.215,5.295,45796.0
2011-05-04,5.325,5.325,5.035,5.085,53823.0
2011-05-05,5.1,5.275,5.09,5.135,28419.0
2011-05-06,5.21,5.36,5.2,5.33,35666.0
2011-05-09,5.35,5.35,5.225,5.225,30165.0
2011-05-10,5.345,5.345,5.2,5.205,26083.0
2011-05-11,5.265,5.405,5.245,5.395,46400.0
2011-05-12,5.395,5.395,5.31,5.35,15021.0
2011-05-13,5.245,5.29,5.075,5.165,139589.0
2011-05-16,5.145,5.155,4.875,5.015,127171.0
2011-05-17,4.96,5.15,4.96,5.145,60502.0
2011-05-18,5.16,5.245,5.115,5.245,38568.0
2011-05-19,5.245,5.305,5.185,5.295,42077.0
2011-05-20,5.3,5.345,5.255,5.31,22666.0
2011-05-24,5.32,5.365,5.2,5.365,24030.0
2011-05-25,5.365,5.365,5.34,5.345,18740.0
2011-05-26,5.345,5.355,5.3,5.345,28906.0
2011-05-27,5.355,5.355,5.275,5.32,19680.0
2011-05-30,5.205,5.35,5.2,5.35,20951.0
2011-05-31,5.3,5.325,5.285,5.315,31319.0
2011-06-02,5.265,5.365,5.265,5.345,13240.0
2011-06-03,5.35,5.37,5.305,5.355,17347.0
2011-06-06,5.355,5.355,5.22,5.265,53099.0
2011-06-07,5.265,5.265,5.135,5.25,42060.0
2011-06-08,5.22,5.22,4.965,4.97,155881.0
2011-06-09,4.95,5.095,4.87,4.95,60699.0
2011-06-10,4.95,5.055,4.84,4.895,59724.0
2011-06-13,4.805,4.88,4.525,4.69,119469.0
2011-06-14,4.675,4.925,4.675,4.885,74951.0
2011-06-15,4.85,4.92,4.8,4.84,23569.0
2011-06-16,4.8,4.9,4.76,4.9,46669.0
2011-06-17,4.785,4.885,4.78,4.865,50138.0
2011-06-20,4.885,5.135,4.865,5.055,57293.0
2011-06-21,5.05,5.055,4.84,4.915,43223.0
2011-06-22,4.95,5.065,4.92,4.97,30040.0
2011-06-23,5.01,5.05,4.92,4.97,29176.0
2011-06-24,5.0,5.0,4.85,4.92,24588.0
2011-06-27,4.935,4.99,4.85,4.905,25746.0
2011-06-28,4.9,5.01,4.9,4.915,8141.0
2011-06-29,4.925,4.985,4.915,4.985,15200.0
2011-06-30,4.985,5.08,4.985,5.04,37483.0
2011-07-04,5.06,5.135,5.03,5.135,32142.0
2011-07-05,5.13,5.265,5.075,5.135,39611.0
2011-07-06,5.095,5.15,5.09,5.135,17944.0
2011-07-07,5.215,5.215,5.055,5.085,14842.0
2011-07-08,5.095,5.195,5.09,5.125,28541.0
2011-07-11,5.17,5.17,5.055,5.095,34488.0
2011-07-12,5.05,5.05,4.955,5.01,23737.0
2011-07-13,5.01,5.095,4.965,5.05,15472.0
2011-07-14,5.095,5.095,5.01,5.02,16406.0
2011-07-15,5.01,5.09,5.01,5.02,20978.0
2011-07-18,5.01,5.09,4.995,5.02,24734.0
2011-07-19,5.075,5.075,4.925,4.925,26754.0
2011-07-20,4.91,5.05,4.91,4.985,19056.0
2011-07-21,4.985,5.075,4.95,4.955,18835.0
2011-07-22,5.07,5.075,4.955,4.965,24542.0
2011-07-25,4.995,5.025,4.94,4.965,40088.0
2011-07-26,4.945,4.985,4.925,4.955,29166.0
2011-07-27,4.975,5.005,4.92,4.92,32552.0
2011-07-28,4.875,4.875,4.64,4.74,61548.0
2011-07-29,4.65,4.775,4.64,4.715,53179.0
2011-08-02,4.715,4.79,4.405,4.415,111543.0
2011-08-03,4.355,4.535,3.8,4.535,320402.0
2011-08-04,4.49,4.545,4.25,4.28,110334.0
2011-08-05,4.26,4.425,4.14,4.19,74803.0
2011-08-08,3.955,4.36,3.955,4.36,131365.0
2011-08-09,4.11,4.36,4.105,4.28,85317.0
2011-08-10,4.395,4.425,4.28,4.425,91170.0
2011-08-11,4.36,4.425,4.36,4.415,45721.0
2011-08-12,4.46,4.875,4.46,4.82,64816.0
2011-08-15,4.96,5.005,4.82,4.82,70872.0
2011-08-16,4.85,4.85,4.64,4.725,40647.0
2011-08-17,4.71,4.71,4.615,4.66,29849.0
2011-08-18,4.49,4.6,4.47,4.49,41775.0
2011-08-19,4.425,4.535,4.425,4.515,21455.0
2011-08-22,4.51,4.695,4.51,4.575,20181.0
2011-08-23,4.6,4.65,4.575,4.6,21615.0
2011-08-24,4.55,4.655,4.55,4.655,26062.0
2011-08-25,4.63,4.75,4.61,4.63,23246.0
2011-08-26,4.695,4.705,4.65,4.665,36406.0
2011-08-29,4.69,4.805,4.665,4.76,26387.0
2011-08-30,4.78,4.78,4.67,4.69,22915.0
2011-08-31,4.675,4.725,4.64,4.685,32550.0
2011-09-01,4.66,4.785,4.66,4.785,20804.0
2011-09-02,4.73,4.74,4.665,4.665,69420.0
2011-09-06,4.635,4.65,4.53,4.575,24216.0
2011-09-07,4.65,4.655,4.53,4.53,41843.0
2011-09-08,4.63,4.63,4.485,4.485,38965.0
2011-09-09,4.475,4.59,4.425,4.45,24255.0
2011-09-12,4.425,4.525,4.405,4.465,27900.0
2011-09-13,4.48,4.48,4.315,4.325,34801.0
2011-09-14,4.355,4.355,4.27,4.355,64011.0
2011-09-15,4.355,4.615,4.355,4.595,27841.0
2011-09-16,4.66,4.795,4.64,4.795,17413.0
2011-09-19,4.795,4.795,4.69,4.71,17363.0
2011-09-20,4.71,4.815,4.7,4.7,27035.0
2011-09-21,4.73,4.79,4.665,4.67,23243.0
2011-09-22,4.67,4.68,4.51,4.52,27890.0
2011-09-23,4.605,4.605,4.44,4.48,38672.0
2011-09-26,4.51,4.555,4.485,4.485,21684.0
2011-09-27,4.53,4.615,4.52,4.53,33705.0
2011-09-28,4.59,4.655,4.57,4.6,19769.0
2011-09-29,4.545,4.57,4.35,4.46,38577.0
2011-09-30,4.48,4.57,4.42,4.53,17672.0
2011-10-03,4.445,4.515,4.315,4.35,50750.0
2011-10-04,4.35,4.355,3.945,4.085,161509.0
2011-10-05,4.08,4.18,3.995,4.135,78372.0
2011-10-06,4.26,4.265,4.15,4.195,32061.0
2011-10-07,4.22,4.315,4.155,4.155,28896.0
2011-10-11,4.22,4.26,4.14,4.14,69601.0
2011-10-12,4.235,4.345,4.18,4.22,39587.0
2011-10-13,4.285,4.285,4.18,4.18,26650.0
2011-10-14,4.215,4.385,4.215,4.26,136493.0
2011-10-17,4.41,4.41,4.265,4.285,33030.0
2011-10-18,4.285,4.315,4.225,4.275,42585.0
2011-10-19,4.275,4.415,4.245,4.415,44429.0
2011-10-20,4.4,4.525,4.4,4.485,22612.0
2011-10-21,4.53,4.66,4.53,4.635,46492.0
2011-10-24,4.65,4.925,4.65,4.83,71290.0
2011-10-25,4.885,4.955,4.83,4.915,69055.0
2011-10-26,4.935,4.935,4.83,4.87,47932.0
2011-10-27,4.885,4.945,4.84,4.87,22142.0
2011-10-28,4.875,4.95,4.84,4.87,15480.0
2011-10-31,4.9,4.9,4.785,4.865,23375.0
2011-11-01,4.68,4.785,4.57,4.62,75385.0
2011-11-02,4.715,4.825,4.7,4.825,25830.0
2011-11-03,4.825,4.93,4.76,4.85,34996.0
2011-11-04,4.825,4.85,4.82,4.85,22357.0
2011-11-07,4.83,4.83,4.75,4.765,14413.0
2011-11-08,4.81,4.815,4.75,4.785,21407.0
2011-11-09,4.82,4.9,4.755,4.785,26410.0
2011-11-10,4.82,4.82,4.745,4.785,28526.0
2011-11-11,4.695,4.81,4.595,4.605,75250.0
2011-11-14,4.655,4.76,4.655,4.7,32269.0
2011-11-15,4.7,4.895,4.685,4.83,46778.0
2011-11-16,4.88,4.995,4.825,4.995,26420.0
2011-11-17,5.0,5.0,4.8,4.85,20664.0
2011-11-18,4.89,4.91,4.85,4.87,11617.0
2011-11-21,4.85,4.855,4.765,4.795,33302.0
2011-11-22,4.82,4.915,4.785,4.895,24624.0
2011-11-23,4.92,4.92,4.825,4.89,31920.0
2011-11-24,4.915,4.98,4.87,4.91,30195.0
2011-11-25,4.935,4.97,4.895,4.895,16482.0
2011-11-28,4.92,4.975,4.89,4.94,14251.0
2011-11-29,4.94,4.975,4.87,4.975,14290.0
2011-11-30,4.975,5.09,4.91,5.09,21463.0
2011-12-01,5.09,5.09,4.975,5.055,6326.0
2011-12-02,5.015,5.08,5.01,5.015,15665.0
2011-12-05,5.04,5.08,5.015,5.065,21500.0
2011-12-06,5.065,5.195,5.065,5.175,53999.0
2011-12-07,5.205,5.205,5.0,5.0,33316.0
2011-12-08,5.05,5.11,5.04,5.04,20035.0
2011-12-09,5.09,5.09,4.955,4.955,25248.0
2011-12-12,5.02,5.03,4.91,4.915,27393.0
2011-12-13,4.915,5.03,4.91,4.975,12403.0
2011-12-14,4.975,5.015,4.855,4.885,26297.0
2011-12-15,4.98,5.035,4.865,5.035,23894.0
2011-12-16,5.075,5.09,4.92,5.005,26092.0
2011-12-19,5.005,5.105,4.975,5.08,38683.0
2011-12-20,5.09,5.09,4.985,5.045,33075.0
2011-12-21,5.045,5.13,5.01,5.12,33642.0
2011-12-22,5.155,5.17,5.11,5.15,18764.0
2011-12-23,5.12,5.2,5.12,5.2,19417.0
2011-12-28,5.21,5.24,5.175,5.195,29253.0
2011-12-29,5.185,5.185,5.165,5.185,19442.0
2011-12-30,5.18,5.2,5.17,5.195,12784.0
2012-01-03,5.175,5.215,5.155,5.185,18394.0
2012-01-04,5.185,5.24,5.175,5.24,14389.0
2012-01-05,5.215,5.26,5.185,5.255,19594.0
2012-01-06,5.255,5.255,5.21,5.215,35244.0
2012-01-09,5.14,5.215,5.13,5.215,29122.0
2012-01-10,4.905,5.075,4.905,5.045,210303.0
2012-01-11,5.065,5.185,5.065,5.15,34935.0
2012-01-12,5.15,5.15,5.095,5.105,27172.0
2012-01-13,5.085,5.14,5.065,5.085,26262.0
2012-01-16,5.17,5.21,5.085,5.16,22027.0
2012-01-17,5.13,5.215,5.115,5.195,34865.0
2012-01-18,5.215,5.29,5.16,5.255,66894.0
2012-01-19,5.29,5.29,5.215,5.215,29746.0
2012-01-20,5.255,5.255,5.175,5.19,37526.0
2012-01-23,5.195,5.26,5.195,5.225,22964.0
2012-01-24,5.225,5.34,5.21,5.285,54701.0
2012-01-25,5.26,5.315,5.25,5.3,17844.0
2012-01-26,5.34,5.35,5.27,5.3,43478.0
2012-01-27,5.39,5.39,5.235,5.315,62114.0
2012-01-30,5.31,5.315,5.245,5.28,20245.0
2012-01-31,5.28,5.35,5.255,5.34,24064.0
2012-02-01,5.34,5.35,5.28,5.295,32867.0
2012-02-02,5.3,5.325,5.265,5.3,52070.0
2012-02-03,5.32,5.385,5.26,5.385,62662.0
2012-02-06,5.395,5.59,5.395,5.49,35927.0
2012-02-07,5.525,5.55,5.485,5.525,64269.0
2012-02-08,5.5,5.57,5.46,5.57,51350.0
2012-02-09,5.57,5.635,5.48,5.625,30870.0
2012-02-10,5.625,5.645,5.515,5.645,35711.0
2012-02-13,5.625,5.66,5.57,5.63,29080.0
2012-02-14,5.655,5.66,5.625,5.625,18677.0
2012-02-15,5.635,5.69,5.615,5.66,34726.0
2012-02-16,5.655,5.715,5.625,5.71,54719.0
2012-02-17,5.73,5.815,5.695,5.76,53389.0
2012-02-21,5.8,5.81,5.75,5.795,35730.0
2012-02-22,5.795,5.815,5.76,5.775,25801.0
2012-02-23,5.785,5.83,5.75,5.795,56248.0
2012-02-24,5.78,5.795,5.75,5.795,30106.0
2012-02-27,5.82,5.84,5.795,5.795,30152.0
2012-02-28,5.795,5.815,5.75,5.775,35469.0
2012-02-29,5.775,5.8,5.75,5.785,20804.0
2012-03-01,5.785,5.785,5.75,5.755,13767.0
2012-03-02,5.75,5.765,5.705,5.725,34763.0
2012-03-05,5.75,5.795,5.705,5.79,37452.0
2012-03-06,5.75,5.79,5.715,5.725,24273.0
2012-03-07,5.745,5.815,5.745,5.8,16404.0
2012-03-08,5.82,5.82,5.72,5.755,21642.0
2012-03-09,5.775,5.775,5.74,5.74,20693.0
2012-03-12,5.79,5.82,5.765,5.82,26659.0
2012-03-13,5.82,5.82,5.775,5.8,25183.0
2012-03-14,5.82,5.82,5.73,5.745,33061.0
2012-03-15,5.775,5.775,5.61,5.64,40658.0
2012-03-16,5.645,5.705,5.57,5.59,59503.0
2012-03-19,5.545,5.56,5.385,5.54,77646.0
2012-03-20,5.52,5.52,5.43,5.49,29594.0
2012-03-21,5.51,5.52,5.44,5.47,31104.0
2012-03-22,5.47,5.515,5.44,5.48,47083.0
2012-03-23,5.52,5.655,5.515,5.65,34905.0
2012-03-26,5.685,5.78,5.655,5.74,44362.0
2012-03-27,5.73,5.775,5.695,5.72,40388.0
2012-03-28,5.745,5.775,5.71,5.775,39089.0
2012-03-29,5.745,5.745,5.705,5.745,18520.0
2012-03-30,5.775,5.775,5.73,5.745,23162.0
2012-04-02,5.755,6.045,5.745,6.04,113073.0
2012-04-03,5.925,5.925,5.69,5.72,95459.0
2012-04-04,5.765,5.79,5.67,5.765,40450.0
2012-04-05,5.705,5.765,5.7,5.71,30739.0
2012-04-09,5.715,5.745,5.675,5.71,33118.0
2012-04-10,5.68,5.725,5.655,5.72,40683.0
2012-04-11,5.715,5.765,5.68,5.765,21926.0
2012-04-12,5.765,5.835,5.725,5.835,24910.0
2012-04-13,5.84,5.84,5.78,5.835,16337.0
2012-04-16,5.89,5.89,5.77,5.775,23001.0
2012-04-17,5.775,5.835,5.775,5.815,20703.0
2012-04-18,5.825,5.86,5.765,5.86,27702.0
2012-04-19,5.825,5.9,5.825,5.885,31937.0
2012-04-20,5.88,5.905,5.865,5.88,27014.0
2012-04-23,5.88,5.905,5.835,5.85,21731.0
2012-04-24,5.845,5.905,5.84,5.86,19912.0
2012-04-25,5.9,5.92,5.865,5.905,26912.0
2012-04-26,5.945,5.955,5.925,5.95,19094.0
2012-04-27,5.955,5.98,5.93,5.97,40899.0
2012-04-30,5.945,5.945,5.87,5.91,18853.0
2012-05-01,5.905,5.925,5.83,5.925,27579.0
2012-05-02,5.92,5.92,5.85,5.915,20240.0
2012-05-03,5.885,5.915,5.865,5.91,21770.0
2012-05-04,5.91,5.915,5.83,5.85,26648.0
2012-05-07,5.755,5.89,5.705,5.815,49490.0
2012-05-08,5.83,5.85,5.795,5.845,44587.0
2012-05-09,5.86,5.935,5.86,5.935,37405.0
2012-05-10,5.925,6.01,5.86,6.01,34236.0
2012-05-11,5.97,6.02,5.945,6.02,41291.0
2012-05-14,5.91,5.97,5.9,5.96,23996.0
2012-05-15,5.97,6.055,5.95,5.975,66934.0
2012-05-16,6.0,6.035,5.995,6.035,53382.0
2012-05-17,6.035,6.06,5.99,6.04,52146.0
2012-05-18,6.065,6.08,6.03,6.075,34939.0
2012-05-22,6.085,6.125,6.02,6.105,71852.0
2012-05-23,6.06,6.13,6.06,6.125,58096.0
2012-05-24,6.105,6.22,6.105,6.21,84424.0
2012-05-25,6.185,6.29,6.185,6.29,80432.0
2012-05-28,6.225,6.295,6.225,6.24,34019.0
2012-05-29,6.275,6.275,6.125,6.145,72857.0
2012-05-30,6.145,6.24,6.095,6.24,114781.0
2012-05-31,6.24,6.47,6.19,6.44,234698.0
2012-06-01,6.37,6.37,6.105,6.215,67128.0
2012-06-04,6.175,6.25,6.065,6.085,34303.0
2012-06-05,6.06,6.285,6.06,6.285,38791.0
2012-06-06,6.345,6.48,6.325,6.465,46978.0
2012-06-07,6.465,6.515,6.41,6.47,48853.0
2012-06-08,6.47,6.53,6.405,6.525,50789.0
2012-06-11,6.525,6.525,6.415,6.44,30763.0
2012-06-12,6.42,6.46,6.335,6.36,55439.0
2012-06-13,6.305,6.39,6.305,6.355,25052.0
2012-06-14,6.305,6.345,6.205,6.28,65967.0
2012-06-15,6.285,6.285,6.115,6.19,42319.0
2012-06-18,6.19,6.29,6.155,6.265,27665.0
2012-06-19,6.285,6.45,6.285,6.4,72182.0
2012-06-20,6.4,6.43,6.36,6.415,54760.0
2012-06-21,6.4,6.435,6.265,6.325,41489.0
2012-06-22,6.33,6.395,6.285,6.385,22072.0
2012-06-25,6.395,6.395,6.31,6.345,28323.0
2012-06-26,6.35,6.355,6.18,6.23,41896.0
2012-06-27,6.275,6.365,6.24,6.27,35405.0
2012-06-28,6.235,6.32,6.19,6.255,40626.0
2012-06-29,6.3,6.345,6.15,6.185,50672.0
2012-07-03,6.19,6.335,6.19,6.295,43447.0
2012-07-04,6.32,6.44,6.32,6.425,20703.0
2012-07-05,6.405,6.415,6.34,6.365,20826.0
2012-07-06,6.355,6.355,6.26,6.26,23504.0
2012-07-09,6.26,6.33,6.235,6.235,15833.0
2012-07-10,6.28,6.33,6.275,6.315,13570.0
2012-07-11,6.29,6.41,6.29,6.335,23771.0
2012-07-12,6.405,6.415,6.37,6.39,31918.0
2012-07-13,6.4,6.425,6.375,6.395,17877.0
2012-07-16,6.375,6.465,6.375,6.41,22554.0
2012-07-17,6.45,6.45,6.4,6.425,27678.0
2012-07-18,6.465,6.48,6.43,6.45,43484.0
2012-07-19,6.465,6.51,6.445,6.505,40783.0
2012-07-20,6.505,6.56,6.505,6.53,38685.0
2012-07-23,6.43,6.525,6.43,6.495,32570.0
2012-07-24,6.495,6.565,6.475,6.5,29669.0
2012-07-25,6.5,6.54,6.5,6.535,18184.0
2012-07-26,6.535,6.585,6.52,6.585,47816.0
2012-07-27,6.63,6.63,6.56,6.585,16122.0
2012-07-30,6.58,6.64,6.56,6.625,20333.0
2012-07-31,6.635,6.65,6.615,6.65,20495.0
2012-08-01,6.62,6.65,6.495,6.545,21221.0
2012-08-02,6.535,6.57,6.495,6.515,22900.0
2012-08-03,6.555,6.57,6.535,6.56,13778.0
2012-08-07,6.53,6.565,6.525,6.525,20765.0
2012-08-08,6.56,6.575,6.5,6.51,48587.0
2012-08-09,6.51,6.56,6.495,6.56,24181.0
2012-08-10,6.555,6.56,6.515,6.54,29676.0
2012-08-13,6.55,6.675,6.535,6.605,84003.0
2012-08-14,6.68,6.845,6.635,6.69,76175.0
2012-08-15,6.73,6.765,6.65,6.74,42130.0
2012-08-16,6.765,6.785,6.685,6.735,45110.0
2012-08-17,6.735,6.755,6.68,6.685,44251.0
2012-08-20,6.73,6.785,6.705,6.725,40820.0
2012-08-21,6.735,6.82,6.725,6.75,182717.0
2012-08-22,6.74,6.785,6.725,6.75,36219.0
2012-08-23,6.795,6.815,6.735,6.795,31426.0
2012-08-24,6.76,6.795,6.755,6.785,27276.0
2012-08-27,6.785,6.8,6.73,6.73,45202.0
2012-08-28,6.72,6.79,6.72,6.745,46339.0
2012-08-29,6.79,6.8,6.765,6.8,40069.0
2012-08-30,6.8,6.835,6.77,6.775,52674.0
2012-08-31,6.78,6.835,6.745,6.835,38509.0
2012-09-04,6.83,6.83,6.685,6.685,46577.0
2012-09-05,6.705,6.745,6.705,6.745,28481.0
2012-09-06,6.765,6.765,6.695,6.72,79432.0
2012-09-07,6.72,6.835,6.72,6.825,44846.0
2012-09-10,6.81,6.815,6.72,6.725,52828.0
2012-09-11,6.72,6.835,6.71,6.83,37111.0
2012-09-12,6.83,6.83,6.77,6.79,26057.0
2012-09-13,6.79,6.81,6.705,6.755,34953.0
2012-09-14,6.79,6.83,6.755,6.795,26867.0
2012-09-17,6.795,6.8,6.725,6.78,20330.0
2012-09-18,6.78,6.9,6.745,6.865,88005.0
2012-09-19,6.865,6.865,6.83,6.845,71692.0
2012-09-20,6.84,6.905,6.835,6.845,42444.0
2012-09-21,6.85,6.9,6.845,6.87,35671.0
2012-09-24,6.855,6.925,6.855,6.895,54709.0
2012-09-25,6.91,6.93,6.765,6.78,66549.0
2012-09-26,6.88,6.88,6.585,6.73,67547.0
2012-09-27,6.76,6.785,6.705,6.785,27668.0
2012-09-28,6.785,6.835,6.765,6.825,17858.0
2012-10-01,6.835,6.835,6.74,6.8,29599.0
2012-10-02,6.775,6.815,6.745,6.785,20880.0
2012-10-03,6.805,6.81,6.76,6.785,22114.0
2012-10-04,6.755,6.81,6.74,6.785,33573.0
2012-10-05,6.785,6.785,6.69,6.73,21811.0
2012-10-09,6.7,6.74,6.645,6.68,36010.0
2012-10-10,6.66,6.73,6.645,6.675,33152.0
2012-10-11,6.685,6.755,6.685,6.725,25299.0
2012-10-12,6.775,6.775,6.715,6.72,29298.0
2012-10-15,6.7,6.755,6.6,6.625,44379.0
2012-10-16,6.63,6.725,6.62,6.695,34321.0
2012-10-17,6.71,6.785,6.665,6.77,21004.0
2012-10-18,6.79,6.82,6.77,6.81,43167.0
2012-10-19,6.82,6.835,6.78,6.785,19849.0
2012-10-22,6.805,6.825,6.7,6.78,29426.0
2012-10-23,6.765,6.78,6.69,6.75,21267.0
2012-10-24,6.755,6.755,6.695,6.74,17424.0
2012-10-25,6.72,6.735,6.71,6.725,20303.0
2012-10-26,6.72,6.815,6.71,6.785,26254.0
2012-10-29,6.84,6.84,6.76,6.805,25529.0
2012-10-30,6.76,6.785,6.74,6.765,7039.0
2012-10-31,6.79,6.79,6.715,6.785,30271.0
2012-11-01,6.76,6.795,6.755,6.755,19008.0
2012-11-02,6.775,6.785,6.735,6.77,14787.0
2012-11-05,6.76,6.785,6.76,6.765,18092.0
2012-11-06,6.76,6.785,6.69,6.7,44971.0
2012-11-07,6.705,6.755,6.645,6.705,36928.0
2012-11-08,6.71,6.72,6.635,6.685,43463.0
2012-11-09,6.58,6.58,6.33,6.5,104486.0
2012-11-12,6.515,6.53,6.335,6.345,42716.0
2012-11-13,6.34,6.52,6.315,6.495,42034.0
2012-11-14,6.525,6.565,6.42,6.515,29139.0
2012-11-15,6.545,6.545,6.36,6.385,53976.0
2012-11-16,6.395,6.445,6.37,6.445,46270.0
2012-11-19,6.475,6.53,6.455,6.485,40626.0
2012-11-20,6.5,6.62,6.5,6.565,24702.0
2012-11-21,6.565,6.645,6.555,6.6,16803.0
2012-11-22,6.61,6.655,6.59,6.63,11793.0
2012-11-23,6.66,6.68,6.625,6.675,27778.0
2012-11-26,6.69,6.69,6.645,6.665,27121.0
2012-11-27,6.67,6.725,6.66,6.69,31882.0
2012-11-28,6.68,6.72,6.675,6.685,12990.0
2012-11-29,6.69,6.73,6.655,6.675,12023.0
2012-11-30,6.7,6.7,6.62,6.66,20656.0
2012-12-03,6.625,6.64,6.51,6.53,41181.0
2012-12-04,6.475,6.565,6.42,6.53,51446.0
2012-12-05,6.525,6.705,6.515,6.65,44175.0
2012-12-06,6.705,6.76,6.615,6.715,43850.0
2012-12-07,6.77,6.77,6.69,6.725,13428.0
2012-12-10,6.735,6.775,6.695,6.77,22735.0
2012-12-11,6.71,6.77,6.685,6.69,42552.0
2012-12-12,6.69,6.775,6.68,6.735,19980.0
2012-12-13,6.775,6.775,6.68,6.755,25471.0
2012-12-14,6.695,6.77,6.695,6.75,24232.0
2012-12-17,6.755,6.77,6.72,6.735,39390.0
2012-12-18,6.76,6.77,6.735,6.77,32468.0
2012-12-19,6.78,6.78,6.725,6.76,29835.0
2012-12-20,6.76,6.77,6.735,6.745,44982.0
2012-12-21,6.805,6.805,6.69,6.725,37597.0
2012-12-24,6.73,6.735,6.67,6.71,13251.0
2012-12-27,6.725,6.735,6.68,6.69,19718.0
2012-12-28,6.665,6.72,6.66,6.66,18803.0
2012-12-31,6.66,6.7,6.63,6.7,20233.0
2013-01-02,6.715,6.835,6.71,6.8,35237.0
2013-01-03,6.8,6.83,6.78,6.83,25847.0
2013-01-04,6.83,6.855,6.805,6.855,24124.0
2013-01-07,6.845,6.865,6.795,6.825,23837.0
2013-01-08,6.865,6.885,6.84,6.845,17297.0
2013-01-09,6.845,6.885,6.83,6.875,16760.0
2013-01-10,6.865,6.895,6.85,6.875,18003.0
2013-01-11,6.875,6.9,6.85,6.875,16114.0
2013-01-14,6.86,6.92,6.86,6.88,30750.0
2013-01-15,6.9,6.945,6.895,6.93,25561.0
2013-01-16,6.97,6.975,6.845,6.845,51795.0
2013-01-17,6.845,6.925,6.845,6.87,28697.0
2013-01-18,6.935,6.97,6.91,6.925,25507.0
2013-01-21,6.955,6.99,6.91,6.99,23339.0
2013-01-22,6.99,7.0,6.935,6.97,26523.0
2013-01-23,6.95,6.985,6.93,6.935,32171.0
2013-01-24,6.97,7.07,6.945,7.04,45671.0
2013-01-25,7.05,7.05,6.955,7.015,50965.0
2013-01-28,7.02,7.02,6.95,6.985,28958.0
2013-01-29,7.03,7.045,6.985,7.0,23139.0
2013-01-30,7.05,7.05,6.965,6.98,21125.0
2013-01-31,7.0,7.045,6.975,7.045,14969.0
2013-02-01,7.045,7.07,7.015,7.06,23438.0
2013-02-04,7.04,7.05,6.985,6.995,21586.0
2013-02-05,7.0,7.075,7.0,7.05,91064.0
2013-02-06,7.03,7.085,7.02,7.085,22925.0
2013-02-07,7.065,7.11,7.055,7.055,25308.0
2013-02-08,7.06,7.13,7.045,7.1,22430.0
2013-02-11,7.12,7.12,7.025,7.065,27997.0
2013-02-12,7.07,7.145,7.07,7.115,26578.0
2013-02-13,7.12,7.165,7.085,7.1,18818.0
2013-02-14,7.13,7.165,7.075,7.165,12790.0
2013-02-15,7.145,7.165,7.105,7.15,20232.0
2013-02-19,7.16,7.21,7.125,7.165,19509.0
2013-02-20,7.16,7.16,7.025,7.08,53508.0
2013-02-21,7.095,7.125,7.035,7.11,15266.0
2013-02-22,7.14,7.155,7.095,7.145,34394.0
2013-02-25,7.12,7.165,7.115,7.135,29612.0
2013-02-26,7.17,7.21,7.16,7.165,66663.0
2013-02-27,7.17,7.185,7.16,7.16,20817.0
2013-02-28,7.165,7.26,7.16,7.26,23739.0
2013-03-01,7.245,7.29,7.22,7.28,16157.0
2013-03-04,7.3,7.36,7.23,7.315,36580.0
2013-03-05,7.33,7.335,7.235,7.245,29087.0
2013-03-06,7.29,7.33,7.26,7.27,37109.0
2013-03-07,7.3,7.33,7.26,7.26,54427.0
2013-03-08,7.285,7.305,7.265,7.3,52210.0
2013-03-11,7.3,7.355,7.29,7.355,19819.0
2013-03-12,7.35,7.42,7.31,7.365,22570.0
2013-03-13,7.345,7.36,7.3,7.31,56806.0
2013-03-14,7.29,7.33,7.26,7.325,49302.0
2013-03-15,7.35,7.385,7.26,7.385,62311.0
2013-03-18,7.31,7.42,7.26,7.27,45417.0
2013-03-19,7.315,7.345,7.315,7.335,26458.0
2013-03-20,7.355,7.395,7.32,7.32,72452.0
2013-03-21,7.41,7.515,7.41,7.415,70996.0
2013-03-22,7.415,7.655,7.415,7.54,52804.0
2013-03-25,7.585,7.595,7.45,7.48,42681.0
2013-03-26,7.485,7.54,7.445,7.48,37527.0
2013-03-27,7.52,7.52,7.49,7.51,37330.0
2013-03-28,7.51,7.55,7.505,7.55,35536.0
2013-04-01,7.53,7.575,7.53,7.53,38552.0
2013-04-02,7.53,7.565,7.48,7.51,20433.0
2013-04-03,7.535,7.565,7.315,7.33,82499.0
2013-04-04,7.4,7.455,7.355,7.355,62547.0
2013-04-05,7.33,7.4,7.305,7.4,31021.0
2013-04-08,7.36,7.4,7.305,7.305,43918.0
2013-04-09,7.315,7.335,7.3,7.315,69100.0
2013-04-10,7.325,7.4,7.305,7.375,151333.0
2013-04-11,7.4,7.445,7.375,7.445,24747.0
2013-04-12,7.415,7.435,7.39,7.425,25059.0
2013-04-15,7.425,7.45,7.375,7.445,29508.0
2013-04-16,7.415,7.495,7.41,7.495,39751.0
2013-04-17,7.5,7.57,7.495,7.555,58226.0
2013-04-18,7.65,7.65,7.415,7.45,62698.0
2013-04-19,7.485,7.485,7.325,7.355,42671.0
2013-04-22,7.355,7.395,7.285,7.29,34901.0
2013-04-23,7.255,7.425,7.25,7.41,58401.0
2013-04-24,7.41,7.58,7.37,7.575,30510.0
2013-04-25,7.5,7.57,7.445,7.46,64658.0
2013-04-26,7.45,7.48,7.41,7.43,30832.0
2013-04-29,7.5,7.535,7.385,7.4,45881.0
2013-04-30,7.4,7.505,7.4,7.445,40943.0
2013-05-01,7.53,7.53,7.425,7.435,30798.0
2013-05-02,7.44,7.55,7.435,7.53,42213.0
2013-05-03,7.59,7.6,7.505,7.6,20562.0
2013-05-06,7.6,7.61,7.485,7.485,42077.0
2013-05-07,7.495,7.58,7.475,7.555,72922.0
2013-05-08,7.59,7.63,7.54,7.575,92123.0
2013-05-09,7.53,7.575,7.48,7.49,37451.0
2013-05-10,7.46,7.57,7.46,7.46,37264.0
2013-05-13,7.465,7.525,7.46,7.475,34973.0
2013-05-14,7.465,7.55,7.465,7.525,28788.0
2013-05-15,7.485,7.575,7.415,7.505,73212.0
2013-05-16,7.545,7.545,7.435,7.44,70420.0
2013-05-17,7.45,7.47,7.37,7.435,74562.0
2013-05-21,7.415,7.44,7.36,7.365,67003.0
2013-05-22,7.375,7.42,7.37,7.375,49620.0
2013-05-23,7.4,7.49,7.4,7.49,53842.0
2013-05-24,7.49,7.575,7.465,7.535,57015.0
2013-05-27,7.6,7.745,7.58,7.705,42952.0
2013-05-28,7.8,7.825,7.58,7.64,71806.0
2013-05-29,7.685,7.685,7.45,7.485,59623.0
2013-05-30,7.62,7.65,7.52,7.62,37089.0
2013-05-31,7.61,7.62,7.595,7.62,38116.0
2013-06-03,7.585,7.62,7.455,7.49,44455.0
2013-06-04,7.525,7.53,7.48,7.495,20708.0
2013-06-05,7.495,7.53,7.425,7.465,35516.0
2013-06-06,7.48,7.48,7.4,7.46,27800.0
2013-06-07,7.455,7.485,7.3,7.3,65301.0
2013-06-10,7.34,7.435,7.325,7.435,40471.0
2013-06-11,7.46,7.46,7.4,7.41,16370.0
2013-06-12,7.45,7.455,7.35,7.375,43236.0
2013-06-13,7.34,7.42,7.34,7.395,29194.0
2013-06-14,7.43,7.485,7.375,7.4,30701.0
2013-06-17,7.44,7.47,7.395,7.44,31336.0
2013-06-18,7.465,7.465,7.395,7.4,25600.0
2013-06-19,7.42,7.47,7.395,7.445,26584.0
2013-06-20,7.43,7.455,7.355,7.41,40717.0
2013-06-21,7.445,7.48,7.415,7.465,13074.0
2013-06-24,7.475,7.475,7.33,7.36,62769.0
2013-06-25,7.42,7.495,7.42,7.48,34874.0
2013-06-26,7.535,7.61,7.52,7.59,42205.0
2013-06-27,7.645,7.665,7.555,7.66,29099.0
2013-06-28,7.655,7.66,7.57,7.64,26254.0
2013-07-02,7.67,7.775,7.575,7.775,36842.0
2013-07-03,7.735,7.765,7.69,7.725,17541.0
2013-07-04,7.775,7.8,7.75,7.78,22632.0
2013-07-05,7.805,7.82,7.745,7.82,26327.0
2013-07-08,7.82,7.835,7.75,7.815,15723.0
2013-07-09,7.815,7.84,7.765,7.835,22039.0
2013-07-10,7.835,7.835,7.66,7.66,46539.0
2013-07-11,7.78,7.79,7.67,7.67,20605.0
2013-07-12,7.695,7.815,7.67,7.805,22598.0
2013-07-15,7.85,8.04,7.815,8.0,51504.0
2013-07-16,8.03,8.035,7.72,7.91,54196.0
2013-07-17,7.95,7.95,7.845,7.845,20354.0
2013-07-18,7.845,7.945,7.83,7.945,30740.0
2013-07-19,7.945,7.945,7.9,7.925,35674.0
2013-07-22,7.89,7.925,7.795,7.85,31712.0
2013-07-23,7.875,7.895,7.835,7.89,12707.0
2013-07-24,7.89,7.9,7.85,7.875,15481.0
2013-07-25,7.895,7.915,7.86,7.905,22810.0
2013-07-26,7.91,7.945,7.9,7.9,22653.0
2013-07-29,7.935,7.945,7.825,7.945,36124.0
2013-07-30,7.885,7.89,7.72,7.765,68717.0
2013-07-31,7.775,7.815,7.72,7.765,52160.0
2013-08-01,7.74,7.89,7.74,7.86,24905.0
2013-08-02,7.845,7.92,7.84,7.85,26609.0
2013-08-06,7.82,7.945,7.81,7.9,31649.0
2013-08-07,7.925,7.935,7.865,7.87,8738.0
2013-08-08,7.85,7.915,7.85,7.855,21093.0
2013-08-09,7.845,7.9,7.805,7.9,17916.0
2013-08-12,7.885,7.895,7.71,7.71,32004.0
2013-08-13,7.76,7.76,7.555,7.68,33801.0
2013-08-14,7.715,7.855,7.665,7.745,24669.0
2013-08-15,7.795,7.835,7.69,7.69,22718.0
2013-08-16,7.725,7.885,7.725,7.82,12955.0
2013-08-19,7.86,7.945,7.84,7.93,25120.0
2013-08-20,7.92,7.945,7.855,7.915,41437.0
2013-08-21,7.895,7.945,7.84,7.89,32659.0
2013-08-22,7.87,7.89,7.82,7.865,26555.0
2013-08-23,7.89,7.89,7.82,7.84,16504.0
2013-08-26,7.805,7.84,7.725,7.73,28315.0
2013-08-27,7.73,7.78,7.635,7.715,21639.0
2013-08-28,7.71,7.78,7.65,7.735,37846.0
2013-08-29,7.885,7.93,7.825,7.89,15083.0
2013-08-30,7.97,7.99,7.87,7.99,15620.0
2013-09-03,7.98,7.98,7.92,7.92,10407.0
2013-09-04,7.89,7.89,7.775,7.82,22725.0
2013-09-05,7.795,7.935,7.795,7.915,18153.0
2013-09-06,7.88,7.94,7.84,7.885,11554.0
2013-09-09,7.91,7.915,7.865,7.9,36108.0
2013-09-10,7.89,7.935,7.87,7.87,26195.0
2013-09-11,7.905,7.97,7.88,7.9,26607.0
2013-09-12,7.9,7.97,7.875,7.94,29985.0
2013-09-13,7.94,7.94,7.835,7.93,19351.0
2013-09-16,7.905,7.935,7.82,7.93,15222.0
2013-09-17,7.895,7.94,7.89,7.89,38030.0
2013-09-18,7.87,7.93,7.85,7.885,25188.0
2013-09-19,7.895,7.93,7.87,7.9,24988.0
2013-09-20,7.935,7.935,7.9,7.935,18758.0
2013-09-23,7.915,7.94,7.91,7.91,13469.0
2013-09-24,7.935,8.015,7.915,8.015,22835.0
2013-09-25,7.98,8.07,7.96,8.07,24249.0
2013-09-26,8.055,8.135,8.055,8.13,15117.0
2013-09-27,8.095,8.135,8.06,8.135,19234.0
2013-09-30,8.125,8.125,7.985,8.095,38286.0
2013-10-01,8.09,8.125,8.05,8.115,24880.0
2013-10-02,8.045,8.14,8.045,8.115,30498.0
2013-10-03,8.14,8.195,8.12,8.19,35928.0
2013-10-04,8.195,8.245,8.16,8.23,80095.0
2013-10-07,8.24,8.24,8.17,8.21,13266.0
2013-10-08,8.215,8.215,8.06,8.12,44437.0
2013-10-09,8.16,8.17,8.12,8.155,24997.0
2013-10-10,8.155,8.195,8.13,8.155,15830.0
2013-10-11,8.115,8.14,8.095,8.14,11830.0
2013-10-15,8.11,8.19,8.09,8.15,25680.0
2013-10-16,8.105,8.215,8.105,8.155,47424.0
2013-10-17,8.2,8.23,8.185,8.185,26933.0
2013-10-18,8.195,8.235,8.185,8.235,58518.0
2013-10-21,8.235,8.285,8.195,8.195,72384.0
2013-10-22,8.24,8.32,8.215,8.295,39833.0
2013-10-23,8.295,8.325,8.255,8.3,22352.0
2013-10-24,8.32,8.33,8.28,8.32,17822.0
2013-10-25,8.32,8.34,8.28,8.34,13733.0
2013-10-28,8.345,8.37,8.325,8.345,25950.0
2013-10-29,8.395,8.42,8.37,8.41,31730.0
2013-10-30,8.48,8.61,8.445,8.56,78858.0
2013-10-31,8.625,8.695,8.525,8.59,35613.0
2013-11-01,8.63,8.63,8.525,8.56,39860.0
2013-11-04,8.55,8.57,8.52,8.55,30484.0
2013-11-05,8.55,8.55,8.495,8.495,19928.0
2013-11-06,8.475,8.525,8.475,8.475,28818.0
2013-11-07,8.47,8.515,8.45,8.465,24042.0
2013-11-08,8.47,8.67,8.47,8.615,34927.0
2013-11-11,8.695,8.695,8.51,8.575,52242.0
2013-11-12,8.61,8.71,8.58,8.63,29525.0
2013-11-13,8.655,8.685,8.58,8.68,24037.0
2013-11-14,8.755,8.91,8.71,8.88,40473.0
2013-11-15,8.735,8.805,8.62,8.76,72830.0
2013-11-18,8.875,8.925,8.76,8.76,50497.0
2013-11-19,8.785,8.855,8.73,8.76,36664.0
2013-11-20,8.76,8.885,8.755,8.81,27011.0
2013-11-21,8.865,8.885,8.815,8.835,24124.0
2013-11-22,8.835,8.855,8.715,8.72,39368.0
2013-11-25,8.72,8.86,8.72,8.805,30371.0
2013-11-26,8.825,8.86,8.77,8.85,21836.0
2013-11-27,8.88,8.895,8.855,8.855,12426.0
2013-11-28,8.905,8.905,8.805,8.81,22603.0
2013-11-29,8.825,8.845,8.805,8.81,24230.0
2013-12-02,8.805,8.845,8.78,8.83,16067.0
2013-12-03,8.82,8.905,8.82,8.865,21597.0
2013-12-04,8.855,8.905,8.725,8.815,47078.0
2013-12-05,8.81,8.93,8.81,8.88,27711.0
2013-12-06,8.95,9.035,8.87,9.01,23484.0
2013-12-09,9.05,9.05,8.84,8.905,38238.0
2013-12-10,8.935,8.955,8.82,8.88,20031.0
2013-12-11,8.85,8.925,8.845,8.865,14893.0
2013-12-12,8.845,8.9,8.83,8.835,20606.0
2013-12-13,8.855,8.875,8.805,8.805,28937.0
2013-12-16,8.805,8.855,8.795,8.855,29307.0
2013-12-17,8.83,8.865,8.805,8.855,18879.0
2013-12-18,8.86,8.98,8.83,8.98,39079.0
2013-12-19,8.995,9.29,8.995,9.155,58321.0
2013-12-20,9.18,9.32,9.175,9.19,49492.0
2013-12-23,9.3,9.3,9.105,9.27,28016.0
2013-12-24,9.27,9.27,9.19,9.23,21666.0
2013-12-27,9.255,9.345,9.255,9.29,27609.0
2013-12-30,9.325,9.345,9.3,9.345,16269.0
2013-12-31,9.32,9.345,9.305,9.34,9622.0
2014-01-02,9.31,9.34,9.29,9.33,22317.0
2014-01-03,9.3,9.33,9.29,9.325,26306.0
2014-01-06,9.355,9.4,9.29,9.385,31138.0
2014-01-07,9.41,9.525,9.37,9.525,58924.0
2014-01-08,9.525,9.655,9.49,9.655,38427.0
2014-01-09,9.655,9.85,9.63,9.645,36279.0
2014-01-10,9.655,9.865,9.655,9.86,29609.0
2014-01-13,9.995,10.09,9.84,9.86,70272.0
2014-01-14,9.915,9.97,9.795,9.955,47188.0
2014-01-15,10.005,10.02,9.955,10.005,35818.0
2014-01-16,10.0,10.075,9.88,10.03,57126.0
2014-01-17,10.075,10.32,10.0,10.145,60365.0
2014-01-20,10.125,10.31,10.105,10.15,45924.0
2014-01-21,10.22,10.315,10.115,10.235,46252.0
2014-01-22,10.25,10.26,10.15,10.15,22203.0
2014-01-23,10.15,10.185,9.79,9.975,81789.0
2014-01-24,9.97,9.97,9.82,9.885,43969.0
2014-01-27,9.935,9.945,9.815,9.83,42394.0
2014-01-28,9.875,10.015,9.785,9.995,28174.0
2014-01-29,10.04,10.17,9.955,10.045,34750.0
2014-01-30,10.1,10.18,10.025,10.03,24967.0
2014-01-31,10.17,10.17,10.035,10.12,21437.0
2014-02-03,10.075,10.12,9.41,9.515,102588.0
2014-02-04,9.395,9.515,9.315,9.515,65565.0
2014-02-05,9.44,9.6,9.355,9.6,46652.0
2014-02-06,9.6,9.805,9.56,9.79,41427.0
2014-02-07,9.875,9.95,9.725,9.86,48315.0
2014-02-10,10.025,10.025,9.835,9.835,29061.0
2014-02-11,9.9,9.9,9.835,9.875,20561.0
2014-02-12,9.925,9.925,9.8,9.815,26337.0
2014-02-13,9.815,9.925,9.75,9.85,33259.0
2014-02-14,9.88,9.91,9.835,9.905,13939.0
2014-02-18,9.885,9.94,9.825,9.9,27721.0
2014-02-19,9.875,9.94,9.82,9.835,23909.0
2014-02-20,9.835,9.865,9.7,9.77,45906.0
2014-02-21,9.77,9.905,9.77,9.885,19606.0
2014-02-24,9.885,9.925,9.855,9.895,28511.0
2014-02-25,9.92,9.94,9.785,9.895,26412.0
2014-02-26,9.885,9.96,9.885,9.885,15312.0
2014-02-27,9.93,9.93,9.83,9.885,21760.0
2014-02-28,9.905,10.0,9.885,10.0,15697.0
2014-03-03,10.015,10.015,9.86,9.9,26349.0
2014-03-04,9.905,10.045,9.905,10.045,15728.0
2014-03-05,9.94,9.975,9.91,9.95,21481.0
2014-03-06,9.98,9.99,9.91,9.93,12764.0
2014-03-07,9.965,9.965,9.905,9.945,13321.0
2014-03-10,9.95,9.95,9.9,9.95,18469.0
2014-03-11,9.935,9.945,9.9,9.91,25209.0
2014-03-12,9.91,9.925,9.885,9.895,12242.0
2014-03-13,9.915,9.925,9.885,9.885,19806.0
2014-03-14,9.89,9.915,9.865,9.89,23118.0
2014-03-17,9.89,9.93,9.755,9.755,38443.0
2014-03-18,9.745,9.83,9.725,9.83,31106.0
2014-03-19,9.785,9.93,9.785,9.855,34888.0
2014-03-20,9.925,10.2,9.895,10.135,74244.0
2014-03-21,10.23,10.355,10.19,10.255,97241.0
2014-03-24,10.355,10.38,10.255,10.37,52626.0
2014-03-25,10.39,10.715,10.355,10.61,84940.0
2014-03-26,10.67,10.705,10.385,10.405,54561.0
2014-03-27,10.555,10.7,10.465,10.65,36926.0
2014-03-28,10.655,10.67,10.545,10.62,41698.0
2014-03-31,10.62,10.745,10.565,10.745,46741.0
2014-04-01,10.79,10.975,10.735,10.83,43283.0
2014-04-02,10.78,10.83,10.765,10.82,25498.0
2014-04-03,10.83,10.9,10.78,10.9,66493.0
2014-04-04,10.9,10.93,10.85,10.87,25488.0
2014-04-07,10.83,10.96,10.625,10.665,49322.0
2014-04-08,10.69,10.8,10.66,10.75,35462.0
2014-04-09,10.74,10.875,10.74,10.835,47293.0
2014-04-10,10.785,10.885,10.78,10.8,58413.0
2014-04-11,10.785,10.8,10.6,10.65,44366.0
2014-04-14,10.555,10.6,9.455,10.395,255134.0
2014-04-15,10.335,10.405,10.035,10.16,59564.0
2014-04-16,10.16,10.24,10.065,10.14,61087.0
2014-04-17,10.14,10.14,9.855,9.96,91178.0
2014-04-21,9.96,10.24,9.96,10.075,45925.0
2014-04-22,10.095,10.3,10.095,10.195,38883.0
2014-04-23,10.225,10.375,10.225,10.28,37435.0
2014-04-24,10.325,10.415,10.25,10.34,27719.0
2014-04-25,10.315,10.435,10.18,10.205,29386.0
2014-04-28,10.27,10.31,10.09,10.145,22895.0
2014-04-29,10.155,10.295,10.085,10.14,26881.0
2014-04-30,10.085,10.19,10.045,10.11,47608.0
2014-05-01,10.135,10.225,10.01,10.08,48085.0
2014-05-02,10.08,10.175,9.725,9.94,145687.0
2014-05-05,9.85,10.025,9.76,9.88,125937.0
2014-05-06,9.895,10.085,9.795,10.07,55030.0
2014-05-07,10.035,10.105,9.97,10.045,32496.0
2014-05-08,10.0,10.105,10.0,10.065,31589.0
2014-05-09,10.085,10.085,9.91,10.005,28557.0
2014-05-12,10.005,10.125,10.005,10.125,55004.0
2014-05-13,10.16,10.175,10.085,10.145,14100.0
2014-05-14,10.15,10.18,10.085,10.1,21370.0
2014-05-15,10.085,10.09,9.29,9.5,166233.0
2014-05-16,9.5,9.52,8.95,9.28,183653.0
2014-05-20,9.155,9.24,8.795,9.04,160422.0
2014-05-21,9.02,9.385,8.945,9.315,83379.0
2014-05-22,9.295,9.37,9.155,9.29,63643.0
2014-05-23,9.245,9.41,9.22,9.345,29881.0
2014-05-26,9.345,9.69,9.315,9.62,71497.0
2014-05-27,9.67,9.715,9.53,9.57,41661.0
2014-05-28,9.605,9.655,9.505,9.535,38933.0
2014-05-29,9.605,9.815,9.525,9.795,42028.0
2014-05-30,9.735,9.745,9.56,9.635,41240.0
2014-06-02,9.605,9.605,9.39,9.595,50422.0
2014-06-03,9.49,9.585,9.42,9.55,62091.0
2014-06-04,9.55,9.625,9.505,9.61,19357.0
2014-06-05,9.58,9.605,9.455,9.505,24792.0
2014-06-06,9.45,9.47,9.315,9.4,52442.0
2014-06-09,9.355,9.63,9.355,9.54,42125.0
2014-06-10,9.45,9.595,9.395,9.55,37710.0
2014-06-11,9.335,9.475,9.19,9.41,65492.0
2014-06-12,9.355,9.505,9.295,9.445,21539.0
2014-06-13,9.445,9.555,9.43,9.55,29747.0
2014-06-16,9.56,9.675,9.435,9.67,33228.0
2014-06-17,9.67,9.675,9.54,9.675,49457.0
2014-06-18,9.685,9.995,9.685,9.87,31272.0
2014-06-19,9.925,10.045,9.855,10.015,41875.0
2014-06-20,10.03,10.055,9.87,9.87,28371.0
2014-06-23,9.955,9.955,9.39,9.79,113055.0
2014-06-24,9.71,9.845,9.71,9.775,14093.0
2014-06-25,9.725,9.725,9.55,9.55,41841.0
2014-06-26,9.645,9.645,9.52,9.58,22898.0
2014-06-27,9.525,9.665,9.515,9.635,39160.0
2014-06-30,9.58,9.755,9.555,9.74,17104.0
2014-07-02,9.505,9.725,9.505,9.665,32647.0
2014-07-03,9.6,9.69,9.585,9.665,19076.0
2014-07-04,9.635,9.675,9.635,9.67,8541.0
2014-07-07,9.655,9.73,9.125,9.25,184898.0
2014-07-08,9.125,9.225,8.86,9.09,167911.0
2014-07-09,9.045,9.28,8.985,9.2,67243.0
2014-07-10,9.12,9.225,9.025,9.12,65408.0
2014-07-11,9.05,9.195,9.05,9.12,21592.0
2014-07-14,9.065,9.25,9.05,9.19,41722.0
2014-07-15,9.22,9.25,9.12,9.185,22902.0
2014-07-16,9.145,9.235,9.1,9.235,15312.0
2014-07-17,9.165,9.325,9.165,9.32,30090.0
2014-07-18,9.355,9.385,9.305,9.32,23609.0
2014-07-21,9.26,9.475,9.225,9.475,23581.0
2014-07-22,9.41,9.46,9.355,9.41,37312.0
2014-07-23,9.38,9.38,9.195,9.275,26024.0
2014-07-24,9.245,9.275,9.12,9.195,30880.0
2014-07-25,9.135,9.235,9.135,9.145,23197.0
2014-07-28,9.115,9.19,9.01,9.135,37299.0
2014-07-29,9.105,9.245,9.06,9.13,45711.0
2014-07-30,9.155,9.215,9.15,9.195,36815.0
2014-07-31,9.185,9.195,9.095,9.13,66322.0
2014-08-01,9.11,9.17,9.075,9.145,36876.0
2014-08-05,9.115,9.42,9.115,9.305,33467.0
2014-08-06,9.26,9.42,9.255,9.365,22449.0
2014-08-07,9.425,9.43,9.285,9.33,21008.0
2014-08-08,9.325,9.435,9.32,9.355,22818.0
2014-08-11,9.375,9.52,9.355,9.51,24481.0
2014-08-12,9.535,9.58,9.48,9.56,30882.0
2014-08-13,9.525,9.56,9.385,9.525,22885.0
2014-08-14,9.455,9.505,9.3,9.35,28941.0
2014-08-15,9.32,9.35,9.18,9.26,40457.0
2014-08-18,9.255,9.47,9.22,9.43,33003.0
2014-08-19,9.44,9.59,9.44,9.51,28238.0
2014-08-20,9.51,9.6,9.395,9.455,22077.0
2014-08-21,9.48,9.52,9.465,9.465,15288.0
2014-08-22,9.45,9.595,9.335,9.59,33943.0
2014-08-25,9.595,9.595,9.48,9.545,21517.0
2014-08-26,9.585,9.65,9.465,9.575,39494.0
2014-08-27,9.68,9.73,9.495,9.595,45785.0
2014-08-28,9.52,9.695,9.52,9.68,22305.0
2014-08-29,9.695,9.695,9.555,9.63,12963.0
2014-09-02,9.585,9.665,9.57,9.57,21065.0
2014-09-03,9.55,9.62,9.54,9.56,9453.0
2014-09-04,9.605,9.695,9.515,9.595,23647.0
2014-09-05,9.62,9.62,9.415,9.415,19208.0
2014-09-08,9.34,9.505,9.34,9.38,19481.0
2014-09-09,9.36,9.54,9.355,9.49,21400.0
2014-09-10,9.435,9.525,9.39,9.415,28667.0
2014-09-11,9.38,9.445,9.275,9.28,24336.0
2014-09-12,9.24,9.3,9.22,9.255,37637.0
2014-09-15,9.265,9.275,8.975,9.105,48909.0
2014-09-16,9.06,9.185,8.865,8.915,42508.0
2014-09-17,8.865,8.995,8.865,8.94,41706.0
2014-09-18,8.9,8.98,8.71,8.715,60074.0
2014-09-19,8.725,8.815,8.705,8.775,52588.0
2014-09-22,8.765,8.865,8.465,8.55,59660.0
2014-09-23,8.49,8.555,8.385,8.47,91248.0
2014-09-24,8.46,8.57,8.46,8.57,94450.0
2014-09-25,8.595,8.605,8.485,8.52,70892.0
2014-09-26,8.515,8.835,8.46,8.675,32081.0
2014-09-29,8.62,8.65,8.455,8.565,25570.0
2014-09-30,8.565,8.8,8.455,8.65,30084.0
2014-10-01,8.59,9.03,8.59,8.97,37920.0
2014-10-02,8.87,9.16,8.8,8.99,132658.0
2014-10-03,9.05,9.19,8.93,9.19,31240.0
2014-10-06,9.185,9.235,9.065,9.19,31299.0
2014-10-07,9.185,9.21,8.975,9.04,36592.0
2014-10-08,9.05,9.12,8.95,9.045,29431.0
2014-10-09,9.055,9.135,8.89,8.97,29279.0
2014-10-10,9.025,9.105,8.785,8.965,41971.0
2014-10-14,8.765,9.045,8.765,8.925,43826.0
2014-10-15,8.77,8.94,8.695,8.81,38759.0
2014-10-16,8.735,8.86,8.62,8.85,29143.0
2014-10-17,8.895,9.33,8.875,9.245,59846.0
2014-10-20,9.22,9.435,9.22,9.35,30768.0
2014-10-21,9.385,9.67,9.38,9.58,39226.0
2014-10-22,9.575,9.67,9.41,9.43,30588.0
2014-10-23,9.52,9.655,9.52,9.655,29691.0
2014-10-24,9.675,9.735,9.575,9.695,39825.0
2014-10-27,9.73,9.875,9.665,9.83,40167.0
2014-10-28,9.9,9.985,9.685,9.845,52085.0
2014-10-29,9.88,10.085,9.82,9.865,35837.0
2014-10-30,9.785,10.035,9.66,9.99,63467.0
2014-10-31,10.105,10.105,9.815,9.88,31439.0
2014-11-03,9.88,10.04,9.87,9.94,35399.0
2014-11-04,9.92,9.985,9.82,9.98,25642.0
2014-11-05,10.01,10.08,9.905,10.02,15394.0
2014-11-06,10.05,10.05,9.94,10.0,19311.0
2014-11-07,10.0,10.01,9.845,9.865,16700.0
2014-11-10,9.82,9.93,9.705,9.755,21290.0
2014-11-11,9.735,9.79,9.675,9.75,16250.0
2014-11-12,9.84,9.98,9.76,9.98,22615.0
2014-11-13,10.025,10.07,9.96,10.07,29859.0
2014-11-14,10.09,10.09,9.93,10.025,10019.0
2014-11-17,10.07,10.07,9.9,10.015,28985.0
2014-11-18,10.03,10.145,9.995,10.135,48106.0
2014-11-19,10.145,10.23,10.145,10.2,75467.0
2014-11-20,10.245,10.36,10.15,10.315,19541.0
2014-11-21,10.365,10.53,10.255,10.455,63373.0
2014-11-24,10.42,10.6,10.355,10.475,33246.0
2014-11-25,10.475,10.475,10.25,10.25,40602.0
2014-11-26,10.1,10.33,9.995,10.22,31779.0
2014-11-27,10.29,10.42,10.15,10.39,15349.0
2014-11-28,10.39,10.465,10.245,10.335,10735.0
2014-12-01,10.28,10.335,10.15,10.235,27157.0
2014-12-02,10.315,10.415,10.115,10.39,13169.0
2014-12-03,10.41,10.505,10.26,10.505,12105.0
2014-12-04,10.38,10.555,10.335,10.555,35439.0
2014-12-05,10.445,10.55,10.41,10.415,15102.0
2014-12-08,10.435,10.435,10.14,10.195,16685.0
2014-12-09,10.19,10.195,9.99,10.1,15333.0
2014-12-10,10.11,10.195,10.075,10.135,17417.0
2014-12-11,10.185,10.185,10.07,10.12,11945.0
2014-12-12,10.115,10.185,10.09,10.175,15712.0
2014-12-15,10.14,10.21,9.985,9.985,17199.0
2014-12-16,9.97,10.04,9.77,9.94,42110.0
2014-12-17,9.875,9.97,9.685,9.785,43679.0
2014-12-18,9.825,9.96,9.51,9.51,84992.0
2014-12-19,9.65,9.785,9.545,9.705,51988.0
2014-12-22,9.81,9.91,9.81,9.855,13441.0
2014-12-23,9.92,9.94,9.865,9.94,43888.0
2014-12-24,9.94,9.97,9.865,9.92,24945.0
2014-12-29,9.86,10.015,9.86,9.98,27986.0
2014-12-30,9.91,10.145,9.91,10.085,22145.0
2014-12-31,10.14,10.2,10.035,10.2,8280.0
2015-01-02,10.14,10.275,10.14,10.26,14966.0
2015-01-05,10.31,10.31,10.125,10.215,36385.0
2015-01-06,10.1,10.215,9.97,9.985,37992.0
2015-01-07,9.965,10.195,9.965,10.035,32158.0
2015-01-08,10.235,10.25,9.995,9.995,55219.0
2015-01-09,10.24,10.3,10.15,10.3,36145.0
2015-01-12,10.515,10.525,10.3,10.405,48959.0
2015-01-13,10.475,10.58,10.425,10.425,57574.0
2015-01-14,10.445,10.46,10.27,10.37,51265.0
2015-01-15,10.51,10.545,10.305,10.545,40806.0
2015-01-16,10.52,10.72,10.475,10.7,64003.0
2015-01-19,10.85,10.85,10.56,10.58,34871.0
2015-01-20,10.645,10.755,10.36,10.475,70876.0
2015-01-21,10.47,10.555,10.405,10.5,36437.0
2015-01-22,10.5,10.645,10.47,10.555,52635.0
2015-01-23,10.66,10.695,10.5,10.695,42454.0
2015-01-26,10.68,10.8,10.615,10.765,36196.0
2015-01-27,10.755,10.905,10.705,10.885,29179.0
2015-01-28,10.905,10.945,10.595,10.645,35847.0
2015-01-29,10.745,10.835,10.61,10.835,22750.0
2015-01-30,10.745,10.915,10.63,10.905,32550.0
2015-02-02,10.925,11.15,10.925,11.13,27978.0
2015-02-03,10.99,11.065,10.875,10.91,51037.0
2015-02-04,10.885,11.0,10.86,10.91,26520.0
2015-02-05,10.895,10.95,10.61,10.775,43959.0
2015-02-06,10.795,10.91,10.71,10.87,23754.0
2015-02-09,10.89,10.97,10.8,10.8,71371.0
2015-02-10,10.84,10.91,10.63,10.865,31487.0
2015-02-11,10.945,10.965,10.805,10.885,26923.0
2015-02-12,10.855,10.895,10.69,10.825,15783.0
2015-02-13,10.835,10.845,10.695,10.76,29928.0
2015-02-17,10.69,10.845,10.675,10.81,20761.0
2015-02-18,10.825,10.86,10.64,10.725,31019.0
2015-02-19,10.7,10.75,10.465,10.515,48883.0
2015-02-20,10.515,10.58,10.3,10.545,52415.0
2015-02-23,10.52,10.63,10.36,10.425,59856.0
2015-02-24,10.5,10.55,10.36,10.52,33927.0
2015-02-25,10.505,10.785,10.49,10.64,34133.0
2015-02-26,10.7,10.775,10.63,10.77,32822.0
2015-02-27,10.775,10.84,10.63,10.77,42740.0
2015-03-02,10.765,10.815,10.735,10.785,21779.0
2015-03-03,10.77,10.785,10.66,10.775,23712.0
2015-03-04,10.795,10.795,10.535,10.795,22968.0
2015-03-05,10.745,10.825,10.545,10.63,28947.0
2015-03-06,10.585,10.63,10.31,10.405,54143.0
2015-03-09,10.48,10.48,10.135,10.3,46751.0
2015-03-10,10.21,10.255,10.155,10.155,26614.0
2015-03-11,10.195,10.195,9.9,10.06,56162.0
2015-03-12,9.97,10.135,9.97,10.09,33669.0
2015-03-13,10.09,10.12,9.945,10.07,16473.0
2015-03-16,9.985,10.205,9.93,10.07,24837.0
2015-03-17,10.125,10.18,9.975,10.005,33901.0
2015-03-18,9.985,10.13,9.945,10.09,22534.0
2015-03-19,10.18,10.18,9.3,9.56,135525.0
2015-03-20,9.565,9.64,9.315,9.47,66574.0
2015-03-23,9.425,9.515,9.16,9.17,123160.0
2015-03-24,9.175,9.37,9.095,9.175,74351.0
2015-03-25,9.175,9.375,9.12,9.21,96366.0
2015-03-26,9.22,9.315,9.15,9.28,43992.0
2015-03-27,9.335,9.37,9.265,9.35,37177.0
2015-03-30,9.375,9.51,9.37,9.44,43707.0
2015-03-31,9.395,9.64,9.37,9.62,45831.0
2015-04-01,9.69,9.71,9.465,9.535,63488.0
2015-04-02,9.55,9.64,9.51,9.63,28436.0
2015-04-06,9.665,9.775,9.62,9.695,20278.0
2015-04-07,9.64,9.79,9.515,9.6,79464.0
2015-04-08,9.54,9.65,9.485,9.585,45151.0
2015-04-09,9.57,9.69,9.565,9.565,30745.0
2015-04-10,9.575,9.645,9.565,9.595,15286.0
2015-04-13,9.61,9.615,9.52,9.55,55790.0
2015-04-14,9.535,9.585,9.47,9.525,28420.0
2015-04-15,9.53,9.535,9.48,9.48,38303.0
2015-04-16,9.51,9.525,9.37,9.42,49677.0
2015-04-17,9.425,9.565,9.405,9.475,60178.0
2015-04-20,9.48,9.53,9.435,9.48,53095.0
2015-04-21,9.505,9.55,9.4,9.435,41968.0
2015-04-22,9.415,9.53,9.335,9.425,49090.0
2015-04-23,9.425,9.54,9.395,9.515,32364.0
2015-04-24,9.565,9.6,9.505,9.6,38288.0
2015-04-27,9.65,9.65,9.53,9.565,42339.0
2015-04-28,9.64,9.64,9.395,9.435,47404.0
2015-04-29,9.42,9.44,9.29,9.365,50398.0
2015-04-30,9.28,9.35,9.255,9.255,90699.0
2015-05-01,9.25,9.385,9.25,9.385,37488.0
2015-05-04,9.35,9.415,9.305,9.395,37225.0
2015-05-05,9.34,9.515,9.34,9.35,29338.0
2015-05-06,9.35,9.425,9.22,9.25,42189.0
2015-05-07,9.225,9.32,9.165,9.235,47497.0
2015-05-08,9.325,9.425,9.22,9.285,24485.0
2015-05-11,9.205,9.32,9.145,9.235,71255.0
2015-05-12,9.225,9.245,9.11,9.15,39169.0
2015-05-13,9.245,9.245,9.135,9.19,19238.0
2015-05-14,9.285,9.705,9.21,9.62,82830.0
2015-05-15,9.73,9.76,9.595,9.73,32573.0
2015-05-19,9.73,10.1,9.73,9.9,61097.0
2015-05-20,9.905,10.015,9.82,9.85,43993.0
2015-05-21,9.855,9.87,9.765,9.815,39741.0
2015-05-22,9.78,9.825,9.61,9.62,44552.0
2015-05-25,9.565,9.645,9.56,9.62,39189.0
2015-05-26,9.615,9.695,9.595,9.685,37683.0
2015-05-27,9.785,9.785,9.59,9.61,38785.0
2015-05-28,9.585,9.67,9.57,9.67,28438.0
2015-05-29,9.67,9.7,9.595,9.7,33096.0
2015-06-01,9.575,9.715,9.51,9.565,31672.0
2015-06-02,9.53,9.605,9.45,9.45,22192.0
2015-06-03,9.495,9.71,9.34,9.69,62568.0
2015-06-04,9.69,9.7,9.59,9.64,60228.0
2015-06-05,9.64,9.65,9.445,9.5,19175.0
2015-06-08,9.5,9.525,8.69,8.79,178898.0
2015-06-09,8.705,8.905,8.505,8.745,123518.0
2015-06-10,8.76,8.815,8.63,8.675,247053.0
2015-06-11,8.73,8.87,8.675,8.83,74081.0
2015-06-12,8.87,8.875,8.76,8.765,44637.0
2015-06-15,8.73,8.76,8.505,8.525,121491.0
2015-06-16,8.535,8.66,8.45,8.62,114037.0
2015-06-17,8.565,8.76,8.55,8.555,75639.0
2015-06-18,8.6,8.75,8.575,8.75,42803.0
2015-06-19,8.77,9.04,8.675,8.73,165684.0
2015-06-22,8.79,8.905,8.705,8.715,84161.0
2015-06-23,8.8,8.91,8.605,8.625,96349.0
2015-06-24,8.63,8.715,8.505,8.52,74541.0
2015-06-25,8.575,8.82,8.56,8.77,49073.0
2015-06-26,8.835,8.955,8.685,8.735,79482.0
2015-06-29,8.705,8.78,8.56,8.595,46700.0
2015-06-30,8.63,8.78,8.585,8.67,58075.0
2015-07-02,8.665,8.67,8.495,8.585,71034.0
2015-07-03,8.585,8.6,8.515,8.595,32248.0
2015-07-06,8.535,8.56,8.315,8.375,77150.0
2015-07-07,8.39,8.41,8.235,8.385,100459.0
2015-07-08,8.37,8.49,8.27,8.435,49426.0
2015-07-09,8.46,8.46,8.33,8.42,28286.0
2015-07-10,8.505,8.625,8.38,8.46,66004.0
2015-07-13,8.53,8.725,8.48,8.63,38871.0
2015-07-14,8.69,8.71,8.62,8.705,35504.0
2015-07-15,8.7,8.7,8.635,8.655,36488.0
2015-07-16,8.74,8.74,8.615,8.665,51026.0
2015-07-17,8.67,8.715,8.58,8.62,51655.0
2015-07-20,8.585,8.615,8.415,8.47,48207.0
2015-07-21,8.47,8.47,8.375,8.385,60478.0
2015-07-22,8.385,8.385,8.11,8.135,105691.0
2015-07-23,8.23,8.3,8.18,8.255,90137.0
2015-07-24,8.3,8.3,8.12,8.185,135923.0
2015-07-27,8.185,8.36,8.06,8.14,79369.0
2015-07-28,8.135,8.255,8.125,8.18,78819.0
2015-07-29,8.195,8.245,8.195,8.215,34338.0
2015-07-30,8.215,8.3,8.11,8.21,68255.0
2015-07-31,8.14,8.225,8.135,8.2,80722.0
2015-08-04,8.28,8.595,8.28,8.54,128107.0
2015-08-05,8.56,9.05,8.55,8.965,138352.0
2015-08-06,8.99,9.04,8.805,8.865,114122.0
2015-08-07,8.935,8.945,8.71,8.735,41654.0
2015-08-10,8.83,8.98,8.735,8.765,46524.0
2015-08-11,8.77,8.82,8.505,8.625,75130.0
2015-08-12,8.515,8.715,8.505,8.595,61202.0
2015-08-13,8.735,8.93,8.63,8.85,102100.0
2015-08-14,8.88,9.205,8.815,9.19,103222.0
2015-08-17,9.255,9.305,9.105,9.105,114879.0
2015-08-18,9.105,9.23,9.05,9.115,325420.0
2015-08-19,9.185,9.185,9.07,9.125,133863.0
2015-08-20,9.11,9.21,9.08,9.17,60183.0
2015-08-21,9.075,9.185,9.02,9.05,138147.0
2015-08-24,8.71,8.935,8.545,8.69,136298.0
2015-08-25,8.84,9.02,8.84,8.995,133019.0
2015-08-26,9.13,9.13,8.925,9.03,59910.0
2015-08-27,8.98,9.335,8.98,9.25,103243.0
2015-08-28,9.255,9.295,9.235,9.275,149300.0
2015-08-31,9.31,9.325,9.215,9.275,99450.0
2015-09-01,9.18,9.255,9.09,9.1,47377.0
2015-09-02,9.135,9.335,9.11,9.335,186453.0
2015-09-03,9.345,9.72,9.28,9.695,119898.0
2015-09-04,9.65,9.65,9.425,9.58,70961.0
2015-09-08,9.67,9.675,9.31,9.415,51796.0
2015-09-09,9.44,9.59,9.44,9.54,66284.0
2015-09-10,9.545,9.545,9.335,9.46,39098.0
2015-09-11,9.425,9.425,9.26,9.355,59939.0
2015-09-14,9.32,9.45,9.24,9.29,43447.0
2015-09-15,9.26,9.42,9.185,9.365,35880.0
2015-09-16,9.395,9.46,9.28,9.36,45121.0
2015-09-17,9.33,9.42,9.215,9.365,48406.0
2015-09-18,9.4,9.565,9.275,9.46,78339.0
2015-09-21,9.475,9.475,9.305,9.345,76340.0
2015-09-22,9.31,9.44,9.285,9.32,61412.0
2015-09-23,9.305,9.355,9.25,9.29,53159.0
2015-09-24,9.29,9.39,9.18,9.36,55388.0
2015-09-25,9.355,9.355,9.18,9.215,62814.0
2015-09-28,9.265,9.265,8.86,8.995,59120.0
2015-09-29,8.975,9.06,8.81,8.975,80545.0
2015-09-30,8.98,9.175,8.925,9.16,33824.0
2015-10-01,9.26,9.395,9.125,9.195,34955.0
2015-10-02,9.195,9.26,9.065,9.26,32957.0
2015-10-05,9.275,9.345,9.255,9.325,55761.0
2015-10-06,9.38,9.395,9.15,9.17,76118.0
2015-10-07,9.265,9.28,9.12,9.22,78537.0
2015-10-08,9.205,9.315,9.13,9.155,58065.0
2015-10-09,9.325,9.33,9.135,9.175,74524.0
2015-10-13,9.155,9.33,9.065,9.2,65229.0
2015-10-14,9.265,9.33,9.195,9.325,59201.0
2015-10-15,9.325,9.385,9.225,9.385,103097.0
2015-10-16,9.41,9.415,9.265,9.34,319183.0
2015-10-19,9.38,9.47,9.315,9.405,112699.0
2015-10-20,9.38,9.445,9.365,9.405,76369.0
2015-10-21,9.405,9.49,9.33,9.475,165431.0
2015-10-22,9.475,9.63,9.325,9.54,103825.0
2015-10-23,9.615,9.7,9.56,9.65,65975.0
2015-10-26,9.65,9.715,9.59,9.62,36308.0
2015-10-27,9.625,9.685,9.62,9.645,56757.0
2015-10-28,9.7,9.765,9.63,9.695,39898.0
2015-10-29,9.71,9.88,9.71,9.85,52638.0
2015-10-30,9.88,9.91,9.77,9.89,52917.0
2015-11-02,9.955,10.14,9.865,10.085,74984.0
2015-11-03,10.115,10.205,10.005,10.01,61476.0
2015-11-04,10.01,10.085,9.915,10.055,69447.0
2015-11-05,10.025,10.085,9.945,10.02,36551.0
2015-11-06,10.05,10.06,9.89,10.0,77020.0
2015-11-09,10.01,10.22,10.01,10.13,74758.0
2015-11-10,10.215,10.25,10.16,10.24,135304.0
2015-11-11,10.255,10.31,10.11,10.11,78822.0
2015-11-12,9.855,9.89,8.88,9.38,234405.0
2015-11-13,9.345,9.345,8.95,9.02,116639.0
2015-11-16,9.105,9.205,9.03,9.155,64059.0
2015-11-17,9.195,9.335,9.13,9.175,57076.0
2015-11-18,9.235,9.28,9.11,9.13,47847.0
2015-11-19,9.155,9.245,9.125,9.175,65999.0
2015-11-20,9.175,9.29,8.995,9.005,57829.0
2015-11-23,9.035,9.165,8.795,8.795,68946.0
2015-11-24,8.835,8.965,8.725,8.795,103618.0
2015-11-25,8.895,8.895,8.68,8.73,67467.0
2015-11-26,8.735,8.735,8.495,8.555,142578.0
2015-11-27,8.55,8.9,8.545,8.865,71031.0
2015-11-30,8.895,9.0,8.745,8.9,47283.0
2015-12-01,8.875,9.145,8.87,8.895,152758.0
2015-12-02,8.915,9.205,8.9,9.075,49292.0
2015-12-03,9.075,9.08,8.885,8.93,45757.0
2015-12-04,8.905,8.97,8.815,8.84,71965.0
2015-12-07,8.85,8.85,8.585,8.635,56856.0
2015-12-08,8.555,8.615,8.475,8.58,79507.0
2015-12-09,8.585,8.74,8.535,8.72,57463.0
2015-12-10,8.745,8.75,8.51,8.55,71822.0
2015-12-11,8.525,8.58,8.36,8.405,96201.0
2015-12-14,8.32,8.43,7.63,7.74,300292.0
2015-12-15,7.82,8.18,7.73,8.115,136577.0
2015-12-16,8.065,8.295,8.015,8.26,91333.0
2015-12-17,8.33,8.34,7.85,7.915,171492.0
2015-12-18,7.935,8.11,7.88,8.05,58369.0
2015-12-21,8.125,8.345,8.045,8.145,93352.0
2015-12-22,8.125,8.23,8.125,8.2,67038.0
2015-12-23,8.23,8.445,8.2,8.405,60781.0
2015-12-24,8.535,8.535,8.35,8.375,26008.0
2015-12-29,8.38,8.585,8.38,8.525,45559.0
2015-12-30,8.555,8.715,8.525,8.645,35474.0
2015-12-31,8.58,8.68,8.49,8.55,41111.0
2016-01-04,8.555,8.57,8.345,8.46,47917.0
2016-01-05,8.54,8.73,8.54,8.605,40346.0
2016-01-06,8.565,8.615,8.455,8.48,39329.0
2016-01-07,8.335,8.48,8.13,8.235,97517.0
2016-01-08,8.28,8.43,8.255,8.385,54734.0
2016-01-11,8.38,8.525,8.19,8.215,54577.0
2016-01-12,8.255,8.465,8.205,8.345,76510.0
2016-01-13,8.465,8.555,8.025,8.025,89470.0
2016-01-14,8.065,8.065,7.805,7.935,69668.0
2016-01-15,7.8,8.0,7.68,7.86,106545.0
2016-01-18,7.635,7.775,7.595,7.65,51685.0
2016-01-19,7.75,8.05,7.665,7.815,89366.0
2016-01-20,7.745,7.97,7.575,7.95,67925.0
2016-01-21,7.905,8.125,7.72,7.925,57461.0
2016-01-22,7.99,8.09,7.93,7.98,40053.0
2016-01-25,7.98,7.985,7.81,7.815,58614.0
2016-01-26,7.815,8.025,7.785,8.0,20509.0
2016-01-27,8.04,8.245,7.925,8.245,42660.0
2016-01-28,8.245,8.285,8.11,8.205,57745.0
2016-01-29,8.195,8.495,8.135,8.345,54729.0
2016-02-01,8.265,8.375,8.2,8.315,49290.0
2016-02-02,8.26,8.375,8.135,8.28,58160.0
2016-02-03,8.13,8.375,8.13,8.185,56070.0
2016-02-04,8.13,8.305,7.97,8.185,91573.0
2016-02-05,8.14,8.22,8.1,8.14,35736.0
2016-02-08,8.135,8.17,7.975,8.145,86730.0
2016-02-09,8.125,8.13,8.045,8.065,94212.0
2016-02-10,8.105,8.375,8.075,8.335,52436.0
2016-02-11,8.255,8.315,8.16,8.245,37566.0
2016-02-12,8.25,8.34,8.225,8.285,24108.0
2016-02-16,8.335,8.655,8.285,8.65,67342.0
2016-02-17,8.68,8.715,8.51,8.58,63347.0
2016-02-18,8.58,8.69,8.56,8.6,60997.0
2016-02-19,8.53,8.675,8.525,8.53,58847.0
2016-02-22,8.555,8.75,8.555,8.675,44279.0
2016-02-23,8.675,8.725,8.495,8.585,53000.0
2016-02-24,8.525,8.675,8.515,8.63,45468.0
2016-02-25,8.705,8.725,8.435,8.59,85809.0
2016-02-26,8.64,8.795,8.64,8.705,25792.0
2016-02-29,8.735,8.885,8.65,8.81,40369.0
2016-03-01,8.765,8.895,8.755,8.825,54715.0
2016-03-02,8.835,9.035,8.825,9.015,80462.0
2016-03-03,9.115,9.15,8.965,9.005,62634.0
2016-03-04,9.025,9.09,8.97,9.005,37760.0
2016-03-07,9.08,9.12,8.945,9.035,42782.0
2016-03-08,9.115,9.13,8.97,9.05,31101.0
2016-03-09,9.09,9.12,9.035,9.055,54891.0
2016-03-10,9.16,9.295,8.985,9.05,72038.0
2016-03-11,9.18,9.33,9.175,9.19,62533.0
2016-03-14,9.175,9.18,8.915,8.935,84187.0
2016-03-15,8.91,8.995,8.73,8.87,78682.0
2016-03-16,8.965,9.145,8.825,9.05,66037.0
2016-03-17,9.2,9.475,8.91,9.385,210032.0
2016-03-18,9.525,9.525,9.03,9.19,114956.0
2016-03-21,9.255,9.515,9.18,9.375,82387.0
2016-03-22,9.395,9.445,9.28,9.315,79327.0
2016-03-23,9.33,9.425,9.25,9.425,67097.0
2016-03-24,9.52,9.52,9.36,9.445,46673.0
2016-03-28,9.445,9.495,9.33,9.405,72643.0
2016-03-29,9.445,9.565,9.39,9.505,57421.0
2016-03-30,9.565,9.63,9.45,9.6,73459.0
2016-03-31,9.655,9.73,9.515,9.55,60979.0
2016-04-01,9.5,9.78,9.5,9.775,106917.0
2016-04-04,9.805,9.915,9.775,9.825,65257.0
2016-04-05,9.775,9.92,9.745,9.78,38595.0
2016-04-06,9.825,9.92,9.79,9.855,66168.0
2016-04-07,9.82,9.865,9.73,9.825,54592.0
2016-04-08,9.875,9.875,9.77,9.85,50082.0
2016-04-11,9.9,9.935,9.815,9.845,47116.0
2016-04-12,9.885,9.945,9.875,9.875,23651.0
2016-04-13,9.88,10.025,9.88,10.025,38876.0
2016-04-14,10.0,10.055,9.97,10.0,44913.0
2016-04-15,9.995,10.11,9.995,10.075,27661.0
2016-04-18,10.095,10.175,10.075,10.105,28711.0
2016-04-19,10.17,10.17,9.995,10.045,55296.0
2016-04-20,10.05,10.14,9.98,10.13,46459.0
2016-04-21,10.17,10.305,10.145,10.26,68059.0
2016-04-22,10.225,10.55,10.195,10.54,66536.0
2016-04-25,10.54,10.69,10.54,10.69,91260.0
2016-04-26,10.67,10.71,10.435,10.495,115987.0
2016-04-27,10.505,10.535,10.23,10.395,102216.0
2016-04-28,10.325,10.435,10.285,10.4,66747.0
2016-04-29,10.395,10.415,10.31,10.36,35965.0
2016-05-02,10.28,10.385,10.2,10.315,75853.0
2016-05-03,10.315,10.345,10.295,10.305,46936.0
2016-05-04,10.325,10.44,10.295,10.4,60200.0
2016-05-05,10.44,10.595,10.345,10.525,53578.0
2016-05-06,10.54,10.565,10.455,10.53,22876.0
2016-05-09,10.48,10.565,10.45,10.54,50997.0
2016-05-10,10.535,10.625,10.525,10.58,27386.0
2016-05-11,10.62,10.83,10.56,10.755,55209.0
2016-05-12,10.67,10.69,10.38,10.535,105960.0
2016-05-13,10.54,10.625,10.38,10.41,98420.0
2016-05-16,10.415,10.44,10.17,10.355,79614.0
2016-05-17,10.36,10.39,10.225,10.355,47739.0
2016-05-18,10.295,10.66,10.295,10.56,219343.0
2016-05-19,10.585,10.705,10.56,10.64,51115.0
2016-05-20,10.635,10.81,10.625,10.66,40597.0
2016-05-24,10.805,10.96,10.72,10.96,89605.0
2016-05-25,10.96,11.055,10.86,10.91,68814.0
2016-05-26,10.94,10.995,10.9,10.98,45173.0
2016-05-27,10.935,11.08,10.935,11.055,43064.0
2016-05-30,11.0,11.07,11.0,11.05,51633.0
2016-05-31,11.02,11.105,11.02,11.105,58834.0
2016-06-01,11.085,11.11,11.02,11.08,26527.0
2016-06-02,11.05,11.165,10.99,11.095,39576.0
2016-06-03,11.16,11.16,10.995,11.055,39712.0
2016-06-06,11.045,11.11,10.93,11.02,55740.0
2016-06-07,11.02,11.23,10.94,11.21,59508.0
2016-06-08,11.21,11.235,11.125,11.205,47316.0
2016-06-09,11.16,11.325,11.15,11.25,79276.0
2016-06-10,11.195,11.325,11.105,11.125,43238.0
2016-06-13,11.16,11.16,11.01,11.105,32467.0
2016-06-14,11.085,11.175,10.965,11.1,38512.0
2016-06-15,11.16,11.315,11.14,11.295,50991.0
2016-06-16,11.32,11.32,11.135,11.25,30150.0
2016-06-17,11.285,11.29,11.08,11.105,36273.0
2016-06-20,11.195,11.25,11.105,11.185,32160.0
2016-06-21,11.24,11.325,11.185,11.325,42454.0
2016-06-22,11.275,11.325,11.22,11.27,46507.0
2016-06-23,11.325,11.51,11.235,11.425,39173.0
2016-06-24,11.265,11.51,11.18,11.405,53208.0
2016-06-27,11.46,11.565,11.355,11.51,51119.0
2016-06-28,11.61,11.61,11.35,11.485,67206.0
2016-06-29,11.48,11.535,11.335,11.475,54119.0
2016-06-30,11.5,11.68,11.445,11.68,59978.0
2016-07-04,11.565,11.77,11.48,11.69,46526.0
2016-07-05,11.705,11.9,11.63,11.82,52361.0
2016-07-06,11.855,11.875,11.605,11.71,65343.0
2016-07-07,11.77,11.83,11.705,11.79,23769.0
2016-07-08,11.84,11.93,11.775,11.92,32660.0
2016-07-11,11.985,12.06,11.905,11.925,41698.0
2016-07-12,11.99,12.04,11.79,11.925,43127.0
2016-07-13,11.99,12.12,11.895,11.945,30957.0
2016-07-14,12.0,12.11,11.77,11.785,32213.0
2016-07-15,11.85,11.875,11.72,11.815,66229.0
2016-07-18,11.79,12.15,11.785,12.095,40535.0
2016-07-19,12.17,12.55,12.085,12.305,117431.0
2016-07-20,12.355,12.44,12.185,12.295,73432.0
2016-07-21,12.295,12.545,12.245,12.535,61042.0
2016-07-22,12.535,12.87,12.47,12.75,107369.0
2016-07-25,12.75,12.98,12.68,12.9,85980.0
2016-07-26,12.92,13.055,12.7,12.94,88439.0
2016-07-27,12.995,13.065,12.925,12.985,72228.0
2016-07-28,13.005,13.135,12.93,13.08,64199.0
2016-07-29,13.11,13.395,13.03,13.35,63722.0
2016-08-02,13.38,14.005,13.265,13.665,141164.0
2016-08-03,13.61,13.895,13.605,13.82,118206.0
2016-08-04,13.77,13.77,13.615,13.635,119697.0
2016-08-05,13.64,13.7,13.28,13.36,95479.0
2016-08-08,13.3,13.435,13.06,13.24,125233.0
2016-08-09,13.29,13.465,13.205,13.29,99696.0
2016-08-10,13.29,13.36,13.17,13.28,99102.0
2016-08-11,12.95,12.98,12.05,12.28,314220.0
2016-08-12,12.245,12.665,12.175,12.635,141966.0
2016-08-15,12.655,12.73,12.375,12.6,124547.0
2016-08-16,12.585,12.61,12.39,12.545,80505.0
2016-08-17,12.515,12.665,12.465,12.55,115113.0
2016-08-18,12.55,12.64,12.51,12.57,44723.0
2016-08-19,12.585,12.64,12.39,12.625,59859.0
2016-08-22,12.575,12.965,12.575,12.885,65235.0
2016-08-23,12.835,12.98,12.835,12.98,52682.0
2016-08-24,12.98,13.04,12.725,12.85,83974.0
2016-08-25,12.795,12.96,12.655,12.8,33277.0
2016-08-26,12.81,12.98,12.77,12.85,56688.0
2016-08-29,12.915,13.0,12.645,12.725,63821.0
2016-08-30,12.785,12.815,12.69,12.76,61217.0
2016-08-31,12.655,12.765,12.52,12.71,59958.0
2016-09-01,12.695,12.725,12.58,12.665,54890.0
2016-09-02,12.665,12.835,12.61,12.76,63348.0
2016-09-06,12.79,12.955,12.79,12.945,66130.0
2016-09-07,12.915,13.07,12.77,12.875,51130.0
2016-09-08,12.905,13.325,12.845,13.265,99289.0
2016-09-09,13.22,13.25,13.075,13.095,30868.0
2016-09-12,13.07,13.155,12.99,13.1,47541.0
2016-09-13,13.06,13.135,12.875,13.03,63045.0
2016-09-14,13.005,13.04,12.925,12.94,54832.0
2016-09-15,12.915,13.315,12.915,13.255,76567.0
2016-09-16,13.285,13.535,13.11,13.36,52184.0
2016-09-19,13.44,13.64,13.38,13.39,76074.0
2016-09-20,13.555,13.64,13.455,13.54,61514.0
2016-09-21,13.49,13.615,13.47,13.56,34633.0
2016-09-22,13.59,13.65,13.465,13.625,42499.0
2016-09-23,13.58,13.625,13.41,13.565,72068.0
2016-09-26,13.36,13.625,13.36,13.595,31352.0
2016-09-27,13.595,13.605,13.455,13.545,40264.0
2016-09-28,13.575,13.71,13.405,13.685,54378.0
2016-09-29,13.71,13.71,13.435,13.485,44512.0
2016-09-30,13.48,13.71,13.475,13.665,66478.0
2016-10-03,13.62,13.765,13.535,13.705,59045.0
2016-10-04,13.74,13.835,13.555,13.605,41456.0
2016-10-05,13.675,13.875,13.645,13.8,56676.0
2016-10-06,13.825,14.005,13.81,13.955,79573.0
2016-10-07,13.96,14.115,13.96,14.085,90590.0
2016-10-11,14.195,14.26,13.935,14.065,83064.0
2016-10-12,14.06,14.28,14.01,14.125,84112.0
2016-10-13,14.1,14.33,14.085,14.26,102704.0
2016-10-14,14.31,14.31,14.065,14.105,32452.0
2016-10-17,14.015,14.16,13.905,14.115,64715.0
2016-10-18,14.115,14.32,14.115,14.315,228344.0
2016-10-19,14.28,14.48,14.09,14.27,56382.0
2016-10-20,14.34,14.365,14.27,14.295,54046.0
2016-10-21,14.34,14.485,14.285,14.41,55679.0
2016-10-24,14.46,14.62,14.46,14.49,39016.0
2016-10-25,14.585,14.585,13.975,14.0,102750.0
2016-10-26,14.025,14.46,14.0,14.015,94830.0
2016-10-27,14.18,14.265,13.92,13.955,51113.0
2016-10-28,13.955,14.05,13.825,13.87,82984.0
2016-10-31,13.875,14.005,13.585,13.7,66684.0
2016-11-01,13.705,13.92,13.66,13.88,74318.0
2016-11-02,13.85,13.89,13.47,13.545,61076.0
2016-11-03,13.535,13.595,13.06,13.115,102152.0
2016-11-04,13.075,13.205,12.78,12.835,116911.0
2016-11-07,13.13,13.255,12.89,13.06,103484.0
2016-11-08,13.04,13.25,12.88,12.96,90800.0
2016-11-09,12.78,13.04,12.7,12.785,134197.0
2016-11-10,12.725,12.765,12.16,12.245,189851.0
2016-11-11,11.955,12.055,11.395,11.56,270503.0
2016-11-14,11.32,11.46,10.67,10.75,410210.0
2016-11-15,10.695,11.595,10.675,11.575,193609.0
2016-11-16,11.615,11.82,11.515,11.565,149822.0
2016-11-17,11.62,11.66,11.385,11.45,93655.0
2016-11-18,11.46,11.57,11.345,11.36,94678.0
2016-11-21,11.345,11.465,11.34,11.39,97521.0
2016-11-22,11.44,11.445,11.12,11.25,131044.0
2016-11-23,11.19,11.42,11.185,11.32,80856.0
2016-11-24,11.285,11.335,11.22,11.27,43723.0
2016-11-25,11.35,11.35,11.175,11.225,46285.0
2016-11-28,11.275,11.28,10.865,10.885,111835.0
2016-11-29,10.84,10.995,10.8,10.92,87307.0
2016-11-30,10.86,10.865,10.535,10.545,116164.0
2016-12-01,10.51,10.545,10.195,10.415,129675.0
2016-12-02,10.415,10.915,10.39,10.815,138585.0
2016-12-05,10.885,10.89,10.715,10.825,85283.0
2016-12-06,10.83,10.86,10.5,10.53,95561.0
2016-12-07,10.51,10.715,10.5,10.595,61151.0
2016-12-08,10.645,11.06,10.575,10.965,114350.0
2016-12-09,10.95,11.09,10.67,10.755,102105.0
2016-12-12,10.79,10.795,10.58,10.63,162682.0
2016-12-13,10.635,10.69,10.585,10.65,98243.0
2016-12-14,10.695,10.725,10.555,10.625,78370.0
2016-12-15,10.6,10.675,10.51,10.53,94119.0
2016-12-16,10.545,10.7,10.53,10.7,160266.0
2016-12-19,10.705,11.085,10.7,10.91,142242.0
2016-12-20,10.925,10.96,10.695,10.845,148008.0
2016-12-21,10.86,11.165,10.86,11.12,120937.0
2016-12-22,11.135,11.17,11.0,11.09,97778.0
2016-12-23,11.135,11.31,11.105,11.19,105157.0
2016-12-28,11.245,11.265,10.945,10.955,112588.0
2016-12-29,10.965,11.125,10.955,11.09,72588.0
2016-12-30,11.135,11.155,10.985,11.12,62599.0
2017-01-03,11.205,11.505,11.06,11.365,116193.0
2017-01-04,11.39,11.89,11.375,11.865,123157.0
2017-01-05,11.865,11.895,11.455,11.49,140139.0
2017-01-06,11.455,11.505,11.245,11.28,109615.0
2017-01-09,11.4,11.58,11.325,11.495,58536.0
2017-01-10,11.55,11.61,11.445,11.58,73723.0
2017-01-11,11.6,11.66,11.555,11.6,72895.0
2017-01-12,11.85,11.85,11.58,11.8,87084.0
2017-01-13,11.825,11.84,11.6,11.835,89944.0
2017-01-16,11.92,12.265,11.845,12.16,134141.0
2017-01-17,12.16,12.535,12.16,12.42,166863.0
2017-01-18,12.42,12.505,11.895,12.005,170293.0
2017-01-19,11.98,12.115,11.945,12.08,69110.0
2017-01-20,12.085,12.195,12.02,12.15,50953.0
2017-01-23,12.105,12.27,12.02,12.035,61069.0
2017-01-24,12.005,12.075,12.005,12.02,86858.0
2017-01-25,12.04,12.11,12.02,12.065,77867.0
2017-01-26,12.1,12.11,12.02,12.08,49258.0
2017-01-27,12.075,12.12,12.045,12.1,73800.0
2017-01-30,12.035,12.125,12.035,12.08,79858.0
2017-01-31,12.09,12.095,11.94,12.055,59951.0
2017-02-01,12.075,12.08,11.905,12.02,57596.0
2017-02-02,12.02,12.145,11.825,11.89,73391.0
2017-02-03,11.825,11.84,11.7,11.765,118787.0
2017-02-06,11.77,12.21,11.77,12.175,64067.0
2017-02-07,12.21,12.235,12.035,12.165,42578.0
2017-02-08,12.19,12.33,12.08,12.315,68759.0
2017-02-09,12.315,12.38,12.24,12.335,43582.0
2017-02-10,12.315,12.37,12.3,12.3,39287.0
2017-02-13,12.285,12.335,12.24,12.285,39617.0
2017-02-14,12.26,12.3,12.125,12.14,36207.0
2017-02-15,12.14,12.15,12.025,12.09,73151.0
2017-02-16,12.115,12.115,11.95,12.07,52997.0
2017-02-17,12.065,12.15,11.995,12.09,25631.0
2017-02-21,12.08,12.205,12.035,12.19,72671.0
2017-02-22,12.21,12.315,12.165,12.265,52425.0
2017-02-23,12.265,12.305,12.21,12.245,35073.0
2017-02-24,12.26,12.26,12.06,12.095,45250.0
2017-02-27,11.96,12.095,11.81,11.84,79522.0
2017-02-28,11.82,11.855,11.565,11.61,89653.0
2017-03-01,11.6,11.81,11.585,11.65,106532.0
2017-03-02,11.745,11.82,11.645,11.66,85941.0
2017-03-03,11.655,12.005,11.63,11.93,50935.0
2017-03-06,11.945,12.02,11.725,11.75,37271.0
2017-03-07,11.795,11.855,11.51,11.7,43227.0
2017-03-08,11.73,11.82,11.58,11.77,22889.0
2017-03-09,11.925,12.07,11.705,11.95,35280.0
2017-03-10,12.105,12.11,11.855,11.95,38286.0
2017-03-13,11.885,12.05,11.885,11.905,38479.0
2017-03-14,11.97,11.97,11.625,11.765,45610.0
2017-03-15,11.785,11.9,11.615,11.855,29245.0
2017-03-16,11.89,11.915,11.695,11.775,45612.0
2017-03-17,11.82,11.915,11.675,11.82,33033.0
2017-03-20,11.82,11.9,11.8,11.83,31413.0
2017-03-21,11.9,11.935,11.645,11.68,62728.0
2017-03-22,11.63,11.655,11.375,11.38,73521.0
2017-03-23,11.615,12.645,11.615,12.325,172928.0
2017-03-24,12.365,12.615,11.98,12.255,135367.0
2017-03-27,12.27,12.715,12.14,12.45,144477.0
2017-03-28,12.505,12.505,12.085,12.095,203599.0
2017-03-29,12.13,12.13,11.63,11.72,337835.0
2017-03-30,11.795,12.04,11.7,11.865,126258.0
2017-03-31,11.825,11.94,11.565,11.835,143317.0
2017-04-03,11.835,12.0,11.815,11.88,66190.0
2017-04-04,11.93,12.0,11.84,11.93,49607.0
2017-04-05,12.035,12.15,11.955,12.065,74714.0
2017-04-06,12.175,12.175,11.66,11.675,231924.0
2017-04-07,11.72,11.72,11.435,11.455,179907.0
2017-04-10,11.535,11.565,11.42,11.5,89806.0
2017-04-11,11.59,11.635,11.435,11.52,82317.0
2017-04-12,11.545,11.635,11.375,11.39,114841.0
2017-04-13,11.365,11.375,10.89,10.98,318625.0
2017-04-17,10.98,11.04,10.81,10.885,150619.0
2017-04-18,10.635,10.765,10.565,10.755,273337.0
2017-04-19,10.755,10.93,10.725,10.79,155610.0
2017-04-20,10.81,10.865,10.665,10.75,167580.0
2017-04-21,10.745,10.87,10.595,10.73,160548.0
2017-04-24,10.73,10.8,10.545,10.775,130759.0
2017-04-25,10.72,10.82,10.66,10.79,108535.0
2017-04-26,10.835,10.845,10.57,10.595,145836.0
2017-04-27,10.615,10.625,10.335,10.41,159668.0
2017-04-28,10.43,10.58,10.36,10.505,61237.0
2017-05-01,10.585,10.785,10.545,10.695,92214.0
2017-05-02,10.72,10.765,10.57,10.7,86374.0
2017-05-03,10.78,10.815,10.63,10.655,97766.0
2017-05-04,10.725,10.725,10.54,10.625,82127.0
2017-05-05,10.545,10.815,10.515,10.77,134586.0
2017-05-08,10.76,10.905,10.725,10.855,85330.0
2017-05-09,10.9,10.905,10.8,10.83,99710.0
2017-05-10,10.85,11.075,10.705,10.96,133155.0
2017-05-11,10.98,10.98,10.695,10.765,152927.0
2017-05-12,10.855,10.94,10.725,10.75,97443.0
2017-05-15,10.75,10.785,10.305,10.475,235955.0
2017-05-16,10.505,10.745,10.495,10.72,96891.0
2017-05-17,10.69,10.69,10.43,10.43,82617.0
2017-05-18,10.395,10.515,10.335,10.48,73851.0
2017-05-19,10.495,10.56,10.41,10.52,85644.0
2017-05-23,10.55,10.785,10.525,10.715,72830.0
2017-05-24,10.83,10.9,10.72,10.735,90278.0
2017-05-25,10.79,10.815,10.67,10.705,77628.0
2017-05-26,10.705,10.785,10.655,10.705,56526.0
2017-05-29,10.78,10.85,10.715,10.825,47413.0
2017-05-30,10.86,10.935,10.715,10.715,59331.0
2017-05-31,10.77,10.78,10.4,10.41,83858.0
2017-06-01,10.425,10.65,10.425,10.54,65687.0
2017-06-02,10.64,10.815,10.54,10.62,81155.0
2017-06-05,10.645,10.73,10.43,10.555,68664.0
2017-06-06,10.58,10.61,10.39,10.455,100838.0
2017-06-07,10.465,10.595,10.36,10.49,76668.0
2017-06-08,10.54,10.645,10.5,10.58,46937.0
2017-06-09,10.58,10.58,10.4,10.5,65232.0
2017-06-12,10.52,10.675,10.52,10.63,45686.0
2017-06-13,10.39,10.39,9.645,10.04,528589.0
2017-06-14,10.065,10.075,9.51,9.535,253915.0
2017-06-15,9.54,9.61,9.24,9.35,213569.0
2017-06-16,9.41,9.51,9.305,9.475,120748.0
2017-06-19,9.515,9.69,9.38,9.555,253496.0
2017-06-20,9.605,9.675,9.36,9.385,153133.0
2017-06-21,9.4,9.43,9.255,9.27,99522.0
2017-06-22,9.285,9.46,9.27,9.38,102523.0
2017-06-23,9.405,9.74,9.4,9.695,160109.0
2017-06-26,9.735,9.905,9.53,9.67,111686.0
2017-06-27,9.645,9.69,9.46,9.49,83965.0
2017-06-28,9.585,9.645,9.485,9.49,63958.0
2017-06-29,9.53,9.605,9.43,9.45,81833.0
2017-06-30,9.465,9.59,9.42,9.57,70061.0
2017-07-04,9.49,9.575,9.26,9.48,84830.0
2017-07-05,9.505,9.505,9.33,9.34,84196.0
2017-07-06,9.42,9.42,9.08,9.105,160968.0
2017-07-07,9.09,9.16,8.98,9.075,73243.0
2017-07-10,9.075,9.315,9.075,9.215,55131.0
2017-07-11,9.17,9.235,9.09,9.215,58940.0
2017-07-12,9.275,9.275,9.1,9.125,60317.0
2017-07-13,9.105,9.15,8.825,8.835,195032.0
2017-07-14,8.87,9.11,8.835,9.08,113274.0
2017-07-17,8.95,9.17,8.92,9.14,115452.0
2017-07-18,9.195,9.195,8.855,8.98,184576.0
2017-07-19,9.035,9.1,8.825,8.865,189140.0
2017-07-20,8.845,9.09,8.835,9.055,112489.0
2017-07-21,9.105,9.105,8.895,8.93,104482.0
2017-07-24,8.98,8.99,8.865,8.93,60900.0
2017-07-25,8.995,8.995,8.83,8.83,107657.0
2017-07-26,8.83,8.885,8.79,8.82,87633.0
2017-07-27,8.895,8.92,8.69,8.72,101480.0
2017-07-28,8.69,8.73,8.425,8.545,96858.0
2017-07-31,8.585,8.63,8.52,8.585,87521.0
2017-08-01,8.605,8.615,8.39,8.45,123050.0
2017-08-02,8.45,8.585,8.405,8.555,139050.0
2017-08-03,8.55,8.61,8.43,8.43,100675.0
2017-08-04,8.43,8.47,8.175,8.24,150480.0
2017-08-08,8.175,8.295,7.9,7.92,165957.0
2017-08-09,8.005,8.005,7.335,7.4,316630.0
2017-08-10,8.13,8.88,8.09,8.69,679843.0
2017-08-11,8.895,9.96,8.895,9.81,512744.0
2017-08-14,9.925,10.28,9.18,9.26,475662.0
2017-08-15,9.355,9.675,9.305,9.4,207635.0
2017-08-16,9.415,9.795,9.405,9.595,240838.0
2017-08-17,9.665,10.04,9.625,9.885,229861.0
2017-08-18,9.97,9.985,9.28,9.38,268993.0
2017-08-21,9.38,9.755,9.345,9.7,163155.0
2017-08-22,9.675,9.76,9.505,9.57,113225.0
2017-08-23,9.59,9.695,9.465,9.655,144079.0
2017-08-24,9.665,9.77,9.57,9.7,104309.0
2017-08-25,9.73,9.99,9.69,9.985,167667.0
2017-08-28,10.005,10.005,9.7,9.75,163852.0
2017-08-29,9.77,10.15,9.71,10.135,252026.0
2017-08-30,10.135,10.295,10.015,10.04,141728.0
2017-08-31,10.075,10.22,9.965,10.17,80583.0
2017-09-01,10.195,10.195,10.03,10.095,64324.0
2017-09-05,10.155,10.155,9.825,10.025,97397.0
2017-09-06,10.03,10.135,9.875,9.915,74739.0
2017-09-07,9.935,10.03,9.83,9.87,97861.0
2017-09-08,9.87,9.895,9.715,9.74,104279.0
2017-09-11,9.69,9.89,9.69,9.74,66609.0
2017-09-12,9.75,9.895,9.705,9.77,59522.0
2017-09-13,9.805,10.035,9.745,9.955,93920.0
2017-09-14,9.945,9.965,9.835,9.925,64747.0
2017-09-15,9.945,10.005,9.785,10.005,104606.0
2017-09-18,10.005,10.035,9.935,10.01,99872.0
2017-09-19,10.035,10.035,9.865,9.905,95821.0
2017-09-20,9.935,9.945,9.845,9.87,61599.0
2017-09-21,9.93,10.05,9.915,10.015,219474.0
2017-09-22,10.055,10.23,10.025,10.15,124440.0
2017-09-25,10.195,10.295,10.15,10.19,106592.0
2017-09-26,10.195,10.27,10.07,10.24,134822.0
2017-09-27,10.235,10.575,10.215,10.515,223637.0
2017-09-28,10.595,10.62,10.39,10.49,99764.0
2017-09-29,10.5,10.57,10.2,10.39,219313.0
2017-10-02,10.415,10.49,10.39,10.44,53346.0
2017-10-03,10.46,10.52,10.36,10.44,65809.0
2017-10-04,10.455,10.62,10.36,10.46,142752.0
2017-10-05,10.475,10.555,10.435,10.515,86315.0
2017-10-06,10.53,10.555,10.455,10.46,90913.0
2017-10-10,10.495,10.52,10.41,10.43,61353.0
2017-10-11,10.43,10.455,10.23,10.335,120437.0
2017-10-12,10.36,10.36,10.17,10.175,77354.0
2017-10-13,10.215,10.25,9.97,10.01,205849.0
2017-10-16,10.03,10.115,9.195,9.195,486363.0
2017-10-17,9.215,9.61,8.835,9.53,420982.0
2017-10-18,9.555,9.595,9.275,9.29,178277.0
2017-10-19,9.26,9.56,9.26,9.515,131766.0
2017-10-20,9.515,9.71,9.49,9.695,113646.0
2017-10-23,9.72,9.955,9.695,9.86,105205.0
2017-10-24,9.87,10.135,9.84,10.13,145210.0
2017-10-25,10.14,10.16,9.755,9.86,190720.0
2017-10-26,9.91,9.95,9.795,9.795,96508.0
2017-10-27,9.785,9.885,9.66,9.66,77853.0
2017-10-30,9.66,9.75,9.56,9.565,107992.0
2017-10-31,9.56,9.645,9.425,9.435,120974.0
2017-11-01,9.345,9.385,8.745,8.835,521640.0
2017-11-02,8.845,8.955,8.625,8.64,364033.0
2017-11-03,8.65,9.035,8.64,9.0,204218.0
2017-11-06,9.055,9.07,8.815,8.825,196208.0
2017-11-07,8.805,8.995,8.765,8.9,201336.0
2017-11-08,8.92,9.115,8.905,8.995,186692.0
2017-11-09,8.915,8.915,8.25,8.43,648552.0
2017-11-10,8.465,8.945,8.395,8.905,292265.0
2017-11-13,8.94,8.94,8.445,8.49,305014.0
2017-11-14,8.45,8.67,8.29,8.61,275906.0
2017-11-15,8.58,8.585,8.315,8.385,207132.0
2017-11-16,8.365,8.55,8.315,8.52,142323.0
2017-11-17,8.53,8.645,8.52,8.545,153334.0
2017-11-20,8.58,8.82,8.51,8.725,202497.0
2017-11-21,8.71,8.855,8.6,8.68,171216.0
2017-11-22,8.685,8.795,8.665,8.755,203831.0
2017-11-23,8.74,8.905,8.685,8.895,109814.0
2017-11-24,8.895,9.0,8.855,8.985,117456.0
2017-11-27,9.02,9.02,8.8,8.845,150229.0
2017-11-28,8.855,8.875,8.75,8.795,112531.0
2017-11-29,8.815,8.885,8.68,8.695,194971.0
2017-11-30,8.685,8.985,8.66,8.905,185192.0
2017-12-01,8.865,8.945,8.79,8.945,82125.0
2017-12-04,8.98,8.98,8.795,8.815,136213.0
2017-12-05,8.835,8.835,8.625,8.645,153295.0
2017-12-06,8.615,8.7,8.445,8.54,145483.0
2017-12-07,8.595,8.79,8.545,8.72,109611.0
2017-12-08,8.77,9.01,8.735,8.985,231314.0
2017-12-11,8.985,9.22,8.905,9.16,165246.0
2017-12-12,9.185,9.395,9.145,9.155,220626.0
2017-12-13,9.165,9.215,9.08,9.125,99075.0
2017-12-14,9.145,9.235,9.05,9.165,96576.0
2017-12-15,9.165,9.3,9.145,9.185,98310.0
2017-12-18,9.23,9.31,9.175,9.21,120346.0
2017-12-19,9.2,9.33,9.175,9.235,99541.0
2017-12-20,9.24,9.37,9.2,9.295,111850.0
2017-12-21,9.24,9.425,9.235,9.39,138954.0
2017-12-22,9.46,9.56,9.355,9.505,135117.0
2017-12-27,9.5,9.605,9.41,9.52,89007.0
2017-12-28,9.58,9.59,9.385,9.58,55811.0
2017-12-29,9.59,9.685,9.52,9.675,89659.0
2018-01-02,9.745,9.765,9.655,9.69,124542.0
2018-01-03,9.71,9.72,9.52,9.63,121208.0
2018-01-04,9.63,9.655,9.42,9.59,132691.0
2018-01-05,9.595,9.63,9.52,9.53,78955.0
2018-01-08,9.54,9.69,9.5,9.61,150938.0
2018-01-09,9.595,9.665,9.535,9.555,79717.0
2018-01-10,9.675,9.675,9.49,9.495,123617.0
2018-01-11,9.52,9.59,9.25,9.435,101219.0
2018-01-12,9.41,9.445,9.275,9.385,80378.0
2018-01-15,9.495,9.495,9.35,9.495,163233.0
2018-01-16,9.56,9.805,9.52,9.69,318362.0
2018-01-17,9.775,9.9,9.705,9.825,175047.0
2018-01-18,9.87,9.875,9.7,9.725,135107.0
2018-01-19,9.73,9.93,9.665,9.92,130893.0
2018-01-22,9.955,10.135,9.93,10.04,113082.0
2018-01-23,10.08,10.09,9.99,10.025,71644.0
2018-01-24,10.005,10.16,9.9,9.93,170939.0
2018-01-25,9.99,10.08,9.825,10.005,144264.0
2018-01-26,10.03,10.2,10.025,10.175,209337.0
2018-01-29,10.185,10.43,10.145,10.41,324250.0
2018-01-30,10.36,10.385,10.14,10.215,265289.0
2018-01-31,10.265,10.605,10.19,10.525,251495.0
2018-02-01,10.55,10.605,10.4,10.565,176481.0
2018-02-02,10.54,10.55,10.2,10.28,148150.0
2018-02-05,10.17,10.21,9.655,9.81,198952.0
2018-02-06,9.69,9.895,9.565,9.615,274744.0
2018-02-07,9.65,9.735,9.595,9.615,283548.0
2018-02-08,9.65,9.97,9.445,9.445,231892.0
2018-02-09,9.55,9.66,9.315,9.565,221663.0
2018-02-12,9.655,9.715,9.53,9.545,132909.0
2018-02-13,9.615,9.89,9.58,9.8,172578.0
2018-02-14,9.785,10.27,9.715,10.225,167641.0
2018-02-15,10.265,10.38,10.05,10.355,212314.0
2018-02-16,10.375,10.43,10.095,10.345,132060.0
2018-02-20,10.345,10.53,10.31,10.33,85551.0
2018-02-21,10.31,10.375,10.14,10.18,124556.0
2018-02-22,10.245,10.36,10.125,10.155,80332.0
2018-02-23,10.16,10.355,10.125,10.345,56569.0
2018-02-26,10.34,10.525,10.195,10.2,119390.0
2018-02-27,10.255,10.355,10.155,10.19,99895.0
2018-02-28,10.23,10.59,10.155,10.425,244444.0
2018-03-01,10.41,10.465,10.175,10.22,163134.0
2018-03-02,10.175,10.445,10.095,10.445,161327.0
2018-03-05,10.43,10.585,10.405,10.485,128050.0
2018-03-06,10.495,10.535,10.41,10.465,72984.0
2018-03-07,10.43,10.59,10.355,10.535,129079.0
2018-03-08,10.565,10.65,10.425,10.61,133130.0
2018-03-09,10.61,10.775,10.57,10.74,119024.0
2018-03-12,10.75,10.865,10.72,10.845,136647.0
2018-03-13,10.88,11.08,10.85,10.93,206330.0
2018-03-14,10.94,10.97,10.675,10.74,96623.0
2018-03-15,10.785,10.935,10.685,10.79,94838.0
2018-03-16,10.805,10.95,10.795,10.85,172686.0
2018-03-19,10.865,10.935,10.79,10.915,61880.0
2018-03-20,10.92,10.985,10.79,10.88,139222.0
2018-03-21,10.895,11.015,10.83,10.975,125476.0
2018-03-22,10.675,10.675,9.91,9.965,637121.0
2018-03-23,9.99,10.02,9.42,9.645,616268.0
2018-03-26,9.745,10.04,9.695,10.035,223514.0
2018-03-27,10.06,10.09,9.665,9.8,225311.0
2018-03-28,9.765,9.775,9.565,9.585,196925.0
2018-03-29,9.6,9.81,9.6,9.725,109002.0
2018-04-02,9.635,9.705,9.53,9.615,165377.0
2018-04-03,9.675,9.755,9.46,9.47,135640.0
2018-04-04,9.46,9.525,9.31,9.365,118967.0
2018-04-05,9.455,9.565,9.39,9.505,173338.0
2018-04-06,9.505,9.575,9.085,9.235,254507.0
2018-04-09,9.26,9.42,9.245,9.26,188348.0
2018-04-10,9.325,9.39,9.155,9.36,118798.0
2018-04-11,9.335,9.54,9.315,9.46,172749.0
2018-04-12,9.525,9.69,9.505,9.67,106648.0
2018-04-13,9.725,9.815,9.62,9.72,119447.0
2018-04-16,9.82,9.995,9.705,9.92,175380.0
2018-04-17,9.945,9.995,9.775,9.8,105500.0
2018-04-18,9.78,9.975,9.73,9.745,82745.0
2018-04-19,9.765,9.94,9.545,9.605,86806.0
2018-04-20,9.605,9.685,9.55,9.65,68063.0
2018-04-23,9.655,9.705,9.46,9.655,134947.0
2018-04-24,9.685,9.74,9.435,9.515,129543.0
2018-04-25,9.49,9.495,9.325,9.435,98798.0
2018-04-26,9.43,9.815,9.425,9.81,115862.0
2018-04-27,9.775,10.005,9.75,9.915,75503.0
2018-04-30,9.935,10.025,9.83,9.845,85003.0
2018-05-01,9.86,10.0,9.84,9.98,112702.0
2018-05-02,10.0,10.105,9.935,9.97,100731.0
2018-05-03,9.98,10.21,9.95,10.055,92663.0
2018-05-04,10.035,10.425,10.02,10.325,166842.0
2018-05-07,10.46,10.565,10.36,10.43,182275.0
2018-05-08,10.43,10.48,10.285,10.465,206308.0
2018-05-09,10.465,10.865,10.43,10.64,244420.0
2018-05-10,10.285,10.29,9.705,9.775,493818.0
2018-05-11,9.75,9.865,9.065,9.07,717886.0
2018-05-14,9.14,9.545,9.14,9.32,380450.0
2018-05-15,9.31,9.42,9.155,9.185,244868.0
2018-05-16,9.185,9.56,9.16,9.45,174589.0
2018-05-17,9.42,9.725,9.405,9.53,228190.0
2018-05-18,9.685,9.755,9.525,9.62,281723.0
2018-05-22,9.63,9.88,9.62,9.825,158656.0
2018-05-23,9.865,10.09,9.805,10.015,204091.0
2018-05-24,10.05,10.225,9.95,9.985,192797.0
2018-05-25,9.98,10.165,9.945,10.085,112511.0
2018-05-28,10.07,10.19,9.985,10.02,54930.0
2018-05-29,9.98,10.09,9.95,10.055,124936.0
2018-05-30,10.095,10.095,9.95,10.015,83330.0
2018-05-31,10.01,10.185,9.88,9.945,149556.0
2018-06-01,9.98,10.14,9.915,9.94,72881.0
2018-06-04,9.99,10.0,9.88,10.0,6400.0
2018-06-05,10.01,10.03,9.845,9.99,95942.0
2018-06-06,10.01,10.255,9.995,10.105,242351.0
2018-06-07,10.135,10.235,10.05,10.12,90608.0
2018-06-08,10.15,10.2,10.025,10.12,103833.0
2018-06-11,10.175,10.355,10.13,10.2,147461.0
2018-06-12,10.225,10.39,10.225,10.285,202130.0
2018-06-13,10.32,10.38,10.175,10.305,237853.0
2018-06-14,10.345,10.355,10.19,10.26,138379.0
2018-06-15,10.185,10.33,10.105,10.21,124015.0
2018-06-18,10.13,10.2,9.95,10.175,111810.0
2018-06-19,10.13,10.225,10.01,10.045,129906.0
2018-06-20,10.06,10.235,10.025,10.185,134028.0
2018-06-21,10.175,10.29,10.085,10.13,121474.0
2018-06-22,10.095,10.33,10.095,10.24,147747.0
2018-06-25,10.235,10.36,10.065,10.175,180684.0
2018-06-26,10.15,10.345,10.105,10.105,139643.0
2018-06-27,10.09,10.355,10.09,10.24,196286.0
2018-06-28,10.25,10.285,10.03,10.09,122574.0
2018-06-29,10.16,10.16,9.76,9.875,229262.0
2018-07-03,9.82,9.98,9.705,9.755,145374.0
2018-07-04,9.82,9.94,9.75,9.92,76051.0
2018-07-05,9.945,10.005,9.76,9.895,102303.0
2018-07-06,9.92,10.04,9.92,9.965,113397.0
2018-07-09,10.005,10.015,9.86,9.905,107224.0
2018-07-10,9.905,9.995,9.905,9.99,100406.0
2018-07-11,9.975,10.095,9.965,10.05,86893.0
2018-07-12,10.135,10.605,10.06,10.295,380651.0
2018-07-13,10.34,10.425,10.265,10.305,116882.0
2018-07-16,10.285,10.4,10.115,10.185,90078.0
2018-07-17,10.18,10.355,10.13,10.21,96314.0
2018-07-18,10.33,10.415,10.185,10.32,116223.0
2018-07-19,10.265,10.365,10.13,10.265,114651.0
2018-07-20,10.21,10.365,10.185,10.185,90959.0
2018-07-23,10.21,10.32,10.16,10.245,124810.0
2018-07-24,10.23,10.44,10.215,10.335,238727.0
2018-07-25,10.385,10.4,10.33,10.355,97919.0
2018-07-26,10.32,10.5,10.28,10.4,180098.0
2018-07-27,10.4,10.5,10.305,10.44,174849.0
2018-07-30,10.42,10.535,10.285,10.41,144742.0
2018-07-31,10.42,10.46,10.25,10.385,149820.0
2018-08-01,10.325,10.565,10.325,10.53,214637.0
2018-08-02,10.48,10.565,10.42,10.545,104078.0
2018-08-03,10.5,10.585,10.465,10.545,119643.0
2018-08-07,10.6,10.6,10.51,10.6,109274.0
2018-08-08,10.565,10.665,10.545,10.62,132275.0
2018-08-09,10.665,11.16,10.635,11.055,432332.0
2018-08-10,11.065,11.24,11.065,11.205,316462.0
2018-08-13,11.15,11.345,11.15,11.34,220217.0
2018-08-14,11.285,11.48,11.175,11.26,225924.0
2018-08-15,11.21,11.325,10.985,11.065,179582.0
2018-08-16,11.025,11.49,10.97,11.44,359213.0
2018-08-17,11.405,11.555,11.325,11.37,178348.0
2018-08-20,11.385,11.455,11.25,11.255,143718.0
2018-08-21,11.26,11.285,10.99,11.24,256067.0
2018-08-22,11.255,11.335,10.95,10.97,227446.0
2018-08-23,10.955,11.14,10.785,11.04,216057.0
2018-08-24,11.075,11.1,10.87,11.05,63958.0
2018-08-27,11.1,11.205,11.04,11.135,90192.0
2018-08-28,11.14,11.275,11.07,11.26,134118.0
2018-08-29,11.245,11.325,11.095,11.295,113496.0
2018-08-30,11.265,11.3,11.135,11.23,53069.0
2018-08-31,11.205,11.27,11.135,11.245,78073.0
2018-09-04,11.215,11.365,11.03,11.255,138037.0
2018-09-05,11.25,11.255,10.93,10.95,183425.0
2018-09-06,10.95,10.95,10.79,10.84,182457.0
2018-09-07,10.79,10.97,10.73,10.92,142991.0
2018-09-10,10.85,11.005,10.675,10.755,152464.0
2018-09-11,10.755,10.82,10.59,10.78,100328.0
2018-09-12,10.8,10.88,10.535,10.55,208496.0
2018-09-13,10.575,10.685,10.44,10.525,161576.0
2018-09-14,10.54,10.69,10.465,10.6,201043.0
2018-09-17,10.65,10.74,10.5,10.635,122042.0
2018-09-18,10.605,10.715,10.505,10.575,94866.0
2018-09-19,10.65,10.835,10.59,10.605,99647.0
2018-09-20,10.67,10.74,10.625,10.665,98791.0
2018-09-21,10.665,10.69,10.47,10.57,112276.0
2018-09-24,10.585,10.665,10.485,10.565,178747.0
2018-09-25,10.57,10.64,10.485,10.5,100344.0
2018-09-26,10.495,10.615,10.26,10.305,133215.0
2018-09-27,10.3,10.36,10.09,10.32,187159.0
2018-09-28,10.31,10.44,10.2,10.335,130064.0
2018-10-01,10.385,10.58,10.245,10.49,108092.0
2018-10-02,10.48,10.54,10.28,10.365,110171.0
2018-10-03,10.345,10.415,10.105,10.155,101170.0
2018-10-04,10.15,10.15,9.91,10.02,154038.0
2018-10-05,10.035,10.05,9.81,9.955,94377.0
2018-10-09,9.94,10.23,9.89,10.15,120604.0
2018-10-10,10.09,10.445,9.985,10.375,155819.0
2018-10-11,10.44,10.44,10.105,10.155,145783.0
2018-10-12,10.22,10.725,10.135,10.285,279059.0
2018-10-15,10.3,10.515,10.295,10.46,124948.0
2018-10-16,10.48,10.49,10.245,10.3,143126.0
2018-10-17,10.32,10.4,10.28,10.335,89887.0
2018-10-18,10.28,10.36,10.17,10.235,122582.0
2018-10-19,10.295,10.4,10.12,10.215,126901.0
2018-10-22,10.25,10.295,10.185,10.195,129505.0
2018-10-23,10.13,10.205,9.955,10.07,139453.0
2018-10-24,10.085,10.245,10.0,10.035,139836.0
2018-10-25,10.025,10.3,10.0,10.135,128208.0
2018-10-26,10.105,10.195,10.08,10.18,122738.0
2018-10-29,10.23,10.295,10.085,10.12,104475.0
2018-10-30,10.165,10.26,10.155,10.24,83162.0
2018-10-31,10.27,10.42,10.11,10.165,94784.0
2018-11-01,10.195,10.55,10.195,10.545,121261.0
2018-11-02,10.52,10.625,10.325,10.545,73099.0
2018-11-05,10.53,10.72,10.515,10.665,104770.0
2018-11-06,10.66,10.905,10.655,10.89,121136.0
2018-11-07,10.915,11.18,10.9,11.145,130841.0
2018-11-08,11.195,11.195,10.43,10.76,258974.0
2018-11-09,10.71,11.105,10.59,10.98,153286.0
2018-11-12,10.985,11.305,10.965,11.08,204058.0
2018-11-13,11.13,11.3,11.075,11.235,133170.0
2018-11-14,11.24,11.285,10.96,11.09,117717.0
2018-11-15,11.11,11.385,11.075,11.365,160703.0
2018-11-16,11.285,11.59,11.27,11.59,254182.0
2018-11-19,11.59,11.74,11.565,11.655,176318.0
2018-11-20,11.565,11.59,11.26,11.35,196928.0
2018-11-21,11.35,11.56,11.35,11.355,104603.0
2018-11-22,11.42,11.595,11.325,11.515,58207.0
2018-11-23,11.48,11.545,11.405,11.46,64080.0
2018-11-26,11.515,11.625,11.305,11.365,143021.0
2018-11-27,11.34,11.4,11.22,11.29,81916.0
2018-11-28,11.31,11.71,11.305,11.685,190089.0
2018-11-29,11.68,11.78,11.62,11.685,107084.0
2018-11-30,11.65,11.81,11.6,11.745,106559.0
2018-12-03,11.815,11.825,11.635,11.685,101903.0
2018-12-04,11.64,11.655,11.235,11.255,167214.0
2018-12-05,11.29,11.355,11.06,11.16,68759.0
2018-12-06,11.355,11.355,11.13,11.235,164010.0
2018-12-07,11.24,11.38,11.175,11.205,99777.0
2018-12-10,11.22,11.27,11.08,11.18,63652.0
2018-12-11,11.27,11.555,11.19,11.345,102078.0
2018-12-12,11.41,11.425,11.25,11.3,55035.0
2018-12-13,11.305,11.465,11.255,11.29,84667.0
2018-12-14,11.27,11.445,11.11,11.195,117564.0
2018-12-17,11.155,11.175,10.845,10.92,132788.0
2018-12-18,10.76,11.05,10.76,10.91,125540.0
2018-12-19,10.91,11.48,10.91,11.205,197925.0
2018-12-20,11.1,11.385,11.085,11.26,175246.0
2018-12-21,11.17,11.4,10.855,10.925,212189.0
2018-12-24,10.57,10.84,10.55,10.59,115585.0
2018-12-27,10.78,10.93,10.425,10.57,144964.0
2018-12-28,10.645,11.32,10.64,11.07,216315.0
2018-12-31,11.14,11.24,10.99,11.04,64550.0
2019-01-02,11.025,11.165,10.955,11.1,53405.0
2019-01-03,11.035,11.115,10.695,10.74,111644.0
2019-01-04,10.865,11.275,10.83,11.225,141469.0
2019-01-07,11.27,11.805,11.235,11.775,257374.0
2019-01-08,11.8,11.96,11.635,11.72,254993.0
2019-01-09,11.745,11.945,11.665,11.85,204322.0
2019-01-10,11.83,11.915,11.695,11.9,129179.0
2019-01-11,11.945,12.075,11.755,11.815,228041.0
2019-01-14,11.82,12.05,11.73,11.965,126828.0
2019-01-15,12.025,12.32,11.91,12.2,174547.0
2019-01-16,12.245,12.42,12.15,12.245,229912.0
2019-01-17,12.23,12.615,12.225,12.6,243222.0
2019-01-18,12.59,12.655,12.42,12.46,186956.0
2019-01-21,12.475,12.52,12.255,12.285,84438.0
2019-01-22,12.335,12.535,12.255,12.42,165838.0
2019-01-23,12.395,12.81,12.395,12.765,269526.0
2019-01-24,12.745,12.92,12.635,12.715,160576.0
2019-01-25,12.67,12.755,12.49,12.62,147499.0
2019-01-28,12.555,12.88,12.555,12.715,94846.0
2019-01-29,12.74,12.895,12.67,12.82,146374.0
2019-01-30,12.905,12.905,12.665,12.71,81573.0
2019-01-31,12.665,12.99,12.62,12.755,115216.0
2019-02-01,12.725,12.735,12.44,12.495,84106.0
2019-02-04,12.51,12.57,12.37,12.445,90505.0
2019-02-05,12.415,12.585,12.4,12.565,82053.0
2019-02-06,12.555,12.71,12.44,12.61,76092.0
2019-02-07,12.525,12.72,12.525,12.695,56912.0
2019-02-08,12.63,12.705,12.475,12.635,154553.0
2019-02-11,12.61,12.63,12.255,12.41,100713.0
2019-02-12,12.38,12.61,12.355,12.415,60492.0
2019-02-13,12.465,12.565,12.24,12.29,72108.0
2019-02-14,12.29,12.32,12.03,12.13,89091.0
2019-02-15,12.185,12.475,11.96,11.98,285203.0
2019-02-19,11.995,12.12,11.89,12.03,162904.0
2019-02-20,12.07,12.225,11.99,12.18,85913.0
2019-02-21,12.195,12.255,12.075,12.155,67951.0
2019-02-22,12.17,12.285,11.975,12.245,94420.0
2019-02-25,12.255,12.395,12.2,12.26,97312.0
2019-02-26,12.26,12.33,12.03,12.085,119689.0
2019-02-27,12.14,12.235,11.925,12.04,95543.0
2019-02-28,12.055,12.295,12.02,12.255,77407.0
2019-03-01,12.255,12.485,12.085,12.39,71818.0
2019-03-04,12.4,12.615,12.25,12.57,141017.0
2019-03-05,12.51,12.53,12.27,12.295,113379.0
2019-03-06,12.325,12.375,12.04,12.065,89299.0
2019-03-07,12.065,12.07,11.885,11.9,74780.0
2019-03-08,11.88,11.88,11.55,11.71,116160.0
2019-03-11,11.745,11.995,11.73,11.96,84774.0
2019-03-12,11.98,12.095,11.85,12.07,114772.0
2019-03-13,12.125,12.255,12.04,12.095,90988.0
2019-03-14,12.325,12.63,12.02,12.14,258701.0
2019-03-15,12.19,12.25,12.035,12.145,123232.0
2019-03-18,12.14,12.56,12.13,12.465,192486.0
2019-03-19,12.515,12.73,12.485,12.635,122919.0
2019-03-20,12.62,12.69,12.525,12.635,60945.0
2019-03-21,12.65,12.89,12.585,12.8,110715.0
2019-03-22,12.76,12.835,12.545,12.555,128288.0
2019-03-25,12.445,12.76,12.435,12.66,146797.0
2019-03-26,12.695,12.845,12.65,12.82,76168.0
2019-03-27,12.79,13.065,12.79,12.94,141593.0
2019-03-28,12.735,12.99,12.735,12.975,93940.0
2019-03-29,12.98,13.165,12.755,13.16,157447.0
2019-04-01,13.165,13.165,12.92,12.965,73212.0
2019-04-02,13.055,13.055,12.84,12.915,62743.0
2019-04-03,12.96,12.98,12.705,12.755,58972.0
2019-04-04,12.75,12.785,12.465,12.615,76251.0
2019-04-05,12.72,12.74,12.57,12.705,48529.0
2019-04-08,12.78,12.81,12.575,12.71,135724.0
2019-04-09,12.68,12.77,12.62,12.71,72660.0
2019-04-10,12.705,12.8,12.645,12.705,35440.0
2019-04-11,12.75,12.755,12.575,12.65,64365.0
2019-04-12,12.69,12.785,12.645,12.735,72585.0
2019-04-15,12.735,12.74,12.54,12.545,56073.0
2019-04-16,12.72,12.72,12.435,12.495,104191.0
2019-04-17,12.495,12.505,11.72,11.9,283881.0
2019-04-18,11.915,11.95,11.755,11.95,171584.0
2019-04-22,11.98,12.22,11.96,12.07,144789.0
2019-04-23,12.175,12.205,12.015,12.115,111691.0
2019-04-24,12.135,12.34,12.115,12.24,103857.0
2019-04-25,12.28,12.385,12.16,12.33,115282.0
2019-04-26,12.39,12.49,12.315,12.435,83126.0
2019-04-29,12.49,12.515,12.265,12.31,71496.0
2019-04-30,12.29,12.485,12.235,12.31,100738.0
2019-05-01,12.31,12.395,12.11,12.145,88564.0
2019-05-02,12.095,12.32,12.095,12.305,116659.0
2019-05-03,12.385,12.385,11.995,12.04,146450.0
2019-05-06,11.975,11.975,11.72,11.78,181339.0
2019-05-07,11.75,11.785,11.505,11.635,152800.0
2019-05-08,11.62,11.765,11.545,11.75,170004.0
2019-05-09,10.78,10.84,10.02,10.335,729474.0
2019-05-10,10.165,10.23,9.675,9.925,654297.0
2019-05-13,9.775,9.875,9.7,9.835,345668.0
2019-05-14,9.895,10.285,9.895,9.945,269045.0
2019-05-15,9.955,9.99,9.7,9.825,237709.0
2019-05-16,9.835,9.9,9.76,9.79,148246.0
2019-05-17,9.795,9.885,9.735,9.735,157569.0
2019-05-21,9.76,9.825,9.55,9.565,232257.0
2019-05-22,9.535,9.625,9.42,9.48,157684.0
2019-05-23,9.465,9.475,9.31,9.385,192984.0
2019-05-24,9.445,9.645,9.39,9.58,113607.0
2019-05-27,9.645,9.645,9.495,9.595,85494.0
2019-05-28,9.595,9.63,9.445,9.445,115752.0
2019-05-29,9.445,9.48,9.385,9.46,223956.0
2019-05-30,9.5,9.505,9.265,9.31,154535.0
2019-05-31,9.285,9.33,9.055,9.105,171995.0
2019-06-03,9.085,9.34,9.085,9.12,137871.0
2019-06-04,9.165,9.35,9.16,9.225,145704.0
2019-06-05,9.33,9.365,9.225,9.265,121907.0
2019-06-06,9.315,9.315,9.09,9.12,121303.0
2019-06-07,9.105,9.255,9.105,9.19,118553.0
2019-06-10,9.21,9.235,9.175,9.205,112222.0
2019-06-11,9.225,9.27,9.165,9.19,146213.0
2019-06-12,9.235,9.53,9.19,9.5,154008.0
2019-06-13,9.535,9.68,9.535,9.66,132690.0
2019-06-14,9.66,9.68,9.33,9.535,237254.0
2019-06-17,9.55,9.74,9.505,9.72,112115.0
2019-06-18,9.785,9.8,9.58,9.625,113147.0
2019-06-19,9.65,9.765,9.535,9.66,118896.0
2019-06-20,9.695,9.765,9.595,9.75,103692.0
2019-06-21,9.735,9.77,9.56,9.765,146213.0
2019-06-24,9.765,9.9,9.695,9.755,133774.0
2019-06-25,9.755,9.8,9.475,9.52,97761.0
2019-06-26,9.505,9.63,9.5,9.565,81294.0
2019-06-27,9.585,9.655,9.34,9.38,129069.0
2019-06-28,9.365,9.64,9.365,9.44,131944.0
2019-07-02,9.465,9.645,9.395,9.44,156924.0
2019-07-03,9.455,9.7,9.45,9.64,90716.0
2019-07-04,9.905,9.93,9.66,9.755,93240.0
2019-07-05,9.77,9.77,9.63,9.66,69219.0
2019-07-08,9.6,9.7,9.5,9.56,77538.0
2019-07-09,9.53,9.6,9.385,9.395,136722.0
2019-07-10,9.395,9.515,9.29,9.37,112882.0
2019-07-11,9.255,9.37,9.22,9.365,138169.0
2019-07-12,9.35,9.385,9.22,9.29,125364.0
2019-07-15,9.28,9.395,9.235,9.295,138671.0
2019-07-16,9.305,9.305,9.24,9.255,82108.0
2019-07-17,9.365,9.435,9.255,9.275,141169.0
2019-07-18,9.29,9.355,9.24,9.255,52310.0
2019-07-19,9.28,9.31,9.175,9.18,142686.0
2019-07-22,9.225,9.425,9.205,9.395,142774.0
2019-07-23,9.41,9.53,9.305,9.325,118210.0
2019-07-24,9.355,9.415,9.21,9.235,216875.0
2019-07-25,9.255,9.525,9.255,9.485,139887.0
2019-07-26,9.495,9.555,9.295,9.355,87569.0
2019-07-29,9.4,9.42,9.325,9.38,84835.0
2019-07-30,9.39,9.65,9.375,9.635,150882.0
2019-07-31,9.615,9.745,9.465,9.545,110541.0
2019-08-01,9.535,9.68,9.495,9.605,81980.0
2019-08-02,9.565,9.63,9.25,9.28,276859.0
2019-08-06,9.25,9.36,9.135,9.215,151008.0
2019-08-07,9.235,9.37,9.06,9.12,224111.0
2019-08-08,8.36,8.36,6.305,6.72,1119899.0
2019-08-09,6.465,7.065,6.465,6.665,488368.0
2019-08-12,6.635,6.64,6.06,6.11,488170.0
2019-08-13,6.135,6.18,5.81,5.995,383883.0
2019-08-14,5.92,5.925,5.465,5.505,434713.0
2019-08-15,5.45,5.61,5.36,5.475,307507.0
2019-08-16,5.38,5.53,5.35,5.39,209267.0
2019-08-19,5.42,5.81,5.42,5.55,207988.0
2019-08-20,5.565,5.62,5.28,5.335,202629.0
2019-08-21,5.345,5.365,5.13,5.25,205204.0
2019-08-22,5.265,5.55,5.26,5.45,260952.0
2019-08-23,5.435,5.475,5.315,5.395,187773.0
2019-08-26,5.405,5.45,5.32,5.38,179983.0
2019-08-27,5.38,5.475,5.36,5.42,123796.0
2019-08-28,5.385,5.415,5.295,5.32,178694.0
2019-08-29,5.37,5.395,5.175,5.285,162469.0
2019-08-30,5.285,5.37,5.22,5.245,146882.0
2019-09-03,5.26,5.26,5.06,5.15,242209.0
2019-09-04,5.1,5.23,5.05,5.19,195201.0
2019-09-05,5.19,5.665,5.175,5.59,358380.0
2019-09-06,5.595,5.86,5.54,5.815,215350.0
2019-09-09,5.835,6.175,5.665,6.04,246651.0
2019-09-10,6.055,6.17,5.915,5.975,307078.0
2019-09-11,5.995,6.085,5.845,6.03,189100.0
2019-09-12,6.095,6.28,6.03,6.265,223376.0
2019-09-13,6.295,6.36,6.11,6.26,149978.0
2019-09-16,6.25,6.295,6.165,6.25,117021.0
2019-09-17,6.25,6.26,6.125,6.17,210359.0
2019-09-18,6.195,6.24,6.12,6.165,115699.0
2019-09-19,6.19,6.25,6.17,6.22,107696.0
2019-09-20,6.205,6.26,6.15,6.235,166430.0
2019-09-23,6.19,6.29,6.19,6.265,117521.0
2019-09-24,6.26,6.29,6.165,6.235,221081.0
2019-09-25,6.235,6.265,6.195,6.195,93488.0
2019-09-26,6.22,6.31,6.165,6.29,137329.0
2019-09-27,6.305,6.42,6.29,6.365,187792.0
2019-09-30,6.37,6.42,6.22,6.325,174594.0
2019-10-01,6.33,6.345,5.875,5.88,204986.0
2019-10-02,5.875,5.955,5.62,5.81,199595.0
2019-10-03,5.805,5.805,5.6,5.765,151695.0
2019-10-04,5.765,5.985,5.715,5.875,155294.0
2019-10-07,5.85,6.03,5.765,5.89,104931.0
2019-10-08,5.85,5.88,5.7,5.77,127154.0
2019-10-09,5.795,5.92,5.795,5.845,92291.0
2019-10-10,5.85,5.9,5.805,5.82,87229.0
2019-10-11,5.79,5.96,5.78,5.82,123392.0
2019-10-15,5.82,5.82,5.605,5.62,200578.0
2019-10-16,5.605,5.795,5.55,5.79,131198.0
2019-10-17,5.805,6.175,5.805,6.0,259690.0
2019-10-18,6.03,6.165,6.0,6.11,136616.0
2019-10-21,6.125,6.315,6.125,6.165,140293.0
2019-10-22,6.205,6.455,6.105,6.26,301555.0
2019-10-23,6.27,6.465,6.27,6.455,169792.0
2019-10-24,6.495,6.52,6.105,6.14,265236.0
2019-10-25,6.165,6.3,6.165,6.205,85821.0
2019-10-28,6.165,6.33,6.14,6.19,213117.0
2019-10-29,6.205,6.205,6.025,6.14,160301.0
2019-10-30,6.21,6.35,6.13,6.295,124242.0
2019-10-31,6.315,6.425,6.175,6.235,183708.0
2019-11-01,6.265,6.41,6.185,6.25,125861.0
2019-11-04,6.265,6.455,6.235,6.425,238973.0
2019-11-05,6.425,6.575,6.2,6.24,225909.0
2019-11-06,6.24,6.315,6.2,6.235,96338.0
2019-11-07,5.5,5.5,4.32,4.545,1889873.0
2019-11-08,4.385,4.465,3.915,3.975,1129341.0
2019-11-11,3.92,3.93,3.62,3.7,627043.0
2019-11-12,3.665,4.215,3.665,4.015,585084.0
2019-11-13,4.015,4.055,3.795,3.86,287002.0
2019-11-14,3.825,3.825,3.69,3.8,313531.0
2019-11-15,3.77,3.915,3.7,3.73,265001.0
2019-11-18,3.72,3.74,3.5,3.57,404192.0
2019-11-19,3.54,3.64,3.505,3.545,342902.0
2019-11-20,3.565,3.7,3.5,3.68,371911.0
2019-11-21,3.68,3.73,3.62,3.665,229385.0
2019-11-22,3.665,3.905,3.66,3.88,445888.0
2019-11-25,3.865,4.225,3.76,4.13,590767.0
2019-11-26,4.145,4.185,3.84,3.86,381717.0
2019-11-27,3.85,3.905,3.745,3.77,203069.0
2019-11-28,3.745,3.785,3.745,3.76,53580.0
2019-11-29,3.785,3.9,3.745,3.755,134091.0
2019-12-02,3.745,3.76,3.54,3.545,333266.0
2019-12-03,3.57,3.675,3.545,3.66,185083.0
2019-12-04,3.7,3.705,3.465,3.54,309295.0
2019-12-05,3.54,3.585,3.435,3.525,193910.0
2019-12-06,3.505,3.585,3.465,3.545,159609.0
2019-12-09,3.585,3.85,3.585,3.825,509447.0
2019-12-10,3.85,4.05,3.81,4.025,414164.0
2019-12-11,4.065,4.08,3.795,3.795,279304.0
2019-12-12,3.795,3.89,3.74,3.825,145075.0
2019-12-13,3.85,4.015,3.84,3.985,271245.0
2019-12-16,3.985,4.025,3.875,4.01,230702.0
2019-12-17,4.025,4.045,3.93,3.945,224022.0
2019-12-18,3.905,3.945,3.81,3.915,350634.0
2019-12-19,3.92,3.985,3.9,3.955,144315.0
2019-12-20,3.955,3.975,3.84,3.88,240277.0
2019-12-23,3.905,3.955,3.795,3.8,245498.0
2019-12-24,3.8,3.825,3.74,3.785,199739.0
2019-12-27,3.795,3.8,3.7,3.76,323968.0
2019-12-30,3.815,3.855,3.765,3.785,146382.0
2019-12-31,3.765,3.895,3.76,3.865,158986.0
2020-01-02,3.855,3.91,3.785,3.84,130210.0
2020-01-03,3.785,3.825,3.71,3.725,168644.0
2020-01-06,3.75,3.75,3.6,3.665,209576.0
2020-01-07,3.655,3.785,3.655,3.75,163150.0
2020-01-08,3.71,3.765,3.655,3.655,119827.0
2020-01-09,3.67,3.865,3.655,3.84,234266.0
2020-01-10,3.825,3.865,3.785,3.83,100202.0
2020-01-13,3.825,3.825,3.725,3.825,59313.0
2020-01-14,3.785,3.84,3.785,3.84,73128.0
2020-01-15,3.81,3.93,3.79,3.85,124233.0
2020-01-16,3.88,3.96,3.85,3.905,125482.0
2020-01-17,3.93,3.955,3.87,3.89,58635.0
2020-01-20,3.85,3.865,3.8,3.825,65059.0
2020-01-21,3.825,3.855,3.705,3.745,173766.0
2020-01-22,3.745,3.75,3.695,3.71,130080.0
2020-01-23,3.71,3.87,3.685,3.81,211126.0
2020-01-24,3.75,3.865,3.705,3.71,170715.0
2020-01-27,3.665,3.68,3.605,3.625,145047.0
2020-01-28,3.6,3.625,3.56,3.565,124892.0
2020-01-29,3.56,3.58,3.52,3.525,107482.0
2020-01-30,3.52,3.52,3.365,3.39,193889.0
2020-01-31,3.38,3.38,3.26,3.29,110237.0
2020-02-03,3.235,3.39,3.22,3.38,133770.0
2020-02-04,3.415,3.43,3.27,3.275,113248.0
2020-02-05,3.26,3.38,3.26,3.31,87540.0
2020-02-06,3.27,3.355,3.27,3.285,72968.0
2020-02-07,3.26,3.285,3.105,3.14,314460.0
2020-02-10,3.105,3.14,2.995,3.02,159770.0
2020-02-11,3.01,3.045,2.9,2.995,155306.0
2020-02-12,3.035,3.23,3.02,3.205,245339.0
2020-02-13,3.22,3.23,3.14,3.17,89333.0
2020-02-14,3.125,3.205,3.06,3.065,81022.0
2020-02-18,3.025,3.1,2.985,3.02,108674.0
2020-02-19,3.02,3.085,2.98,3.065,108274.0
2020-02-20,3.05,3.17,3.045,3.09,72557.0
2020-02-21,3.075,3.09,3.025,3.05,88992.0
2020-02-24,2.98,3.01,2.945,2.98,154922.0
2020-02-25,2.94,2.98,2.785,2.84,210241.0
2020-02-26,2.9,2.905,2.835,2.86,103317.0
2020-02-27,2.875,2.9,2.655,2.77,131712.0
2020-02-28,2.73,2.735,2.52,2.545,224187.0
2020-03-02,2.535,2.81,2.535,2.77,174533.0
2020-03-03,2.82,2.9,2.675,2.705,154313.0
2020-03-04,2.86,2.86,2.72,2.775,99446.0
2020-03-05,2.785,2.785,2.6,2.625,117266.0
2020-03-06,2.6,2.65,2.505,2.51,140809.0
2020-03-09,2.375,2.455,2.15,2.22,271881.0
2020-03-10,2.53,2.53,2.19,2.285,246016.0
2020-03-11,2.345,2.39,2.075,2.085,175041.0
2020-03-12,2.015,2.18,1.81,1.87,372290.0
2020-03-13,2.415,2.665,2.045,2.665,299132.0
2020-03-16,2.545,2.545,2.23,2.295,356528.0
2020-03-17,2.345,2.405,1.915,2.035,242327.0
2020-03-18,1.97,2.075,1.82,1.85,264920.0
2020-03-19,2.135,2.18,1.885,2.125,229368.0
2020-03-20,2.3,2.6,2.24,2.3,228778.0
2020-03-23,2.295,2.575,2.215,2.43,204311.0
2020-03-24,2.535,2.89,2.455,2.73,254047.0
2020-03-25,2.72,3.23,2.655,2.84,445365.0
2020-03-26,2.955,3.1,2.735,2.94,309384.0
2020-03-27,2.82,2.82,2.575,2.615,167154.0
2020-03-30,2.635,2.845,2.435,2.725,219501.0
2020-03-31,2.755,3.045,2.73,2.87,300131.0
2020-04-01,2.795,2.985,2.75,2.795,133758.0
2020-04-02,2.82,2.955,2.74,2.83,95275.0
2020-04-03,2.89,2.905,2.74,2.775,77450.0
2020-04-06,2.795,3.165,2.795,3.135,160068.0
2020-04-07,3.24,3.375,2.98,3.075,357068.0
2020-04-08,3.045,3.165,2.92,2.96,419581.0
2020-04-09,3.005,3.235,2.98,3.175,274764.0
2020-04-13,3.215,3.375,3.185,3.305,118632.0
2020-04-14,3.4,3.43,3.25,3.355,125137.0
2020-04-15,3.285,3.29,3.16,3.185,120591.0
2020-04-16,3.26,3.305,3.135,3.185,113123.0
2020-04-17,3.35,3.375,3.21,3.3,106287.0
2020-04-20,3.325,3.325,3.19,3.265,111279.0
2020-04-21,3.265,3.305,3.15,3.21,78548.0
2020-04-22,3.275,3.305,3.19,3.275,65226.0
2020-04-23,3.25,3.44,3.24,3.415,180281.0
2020-04-24,3.4,3.445,3.305,3.33,89437.0
2020-04-27,3.375,3.455,3.215,3.44,108974.0
2020-04-28,3.515,3.515,3.29,3.44,123242.0
2020-04-29,3.39,3.61,3.325,3.605,263192.0
2020-04-30,3.62,3.735,3.54,3.63,142464.0
2020-05-01,3.61,3.63,3.465,3.56,58936.0
2020-05-04,3.4,3.695,3.4,3.685,101507.0
2020-05-05,3.555,3.68,3.555,3.635,78641.0
2020-05-06,3.635,3.77,3.53,3.545,101034.0
2020-05-07,3.62,3.7,3.365,3.365,123513.0
2020-05-08,3.4,3.495,3.325,3.33,57371.0
2020-05-11,3.315,3.455,3.29,3.38,71030.0
2020-05-12,3.34,3.38,3.225,3.225,79500.0
2020-05-13,3.24,3.29,2.97,3.12,117821.0
2020-05-14,2.855,3.07,2.82,3.005,99367.0
2020-05-15,2.905,3.035,2.905,3.02,69054.0
2020-05-19,3.21,3.365,3.035,3.35,95125.0
2020-05-20,3.405,3.48,3.35,3.47,51948.0
2020-05-21,3.495,3.58,3.4,3.53,98348.0
2020-05-22,3.53,3.58,3.33,3.34,50517.0
2020-05-25,3.4,3.505,3.34,3.425,61071.0
2020-05-26,3.425,3.655,3.425,3.605,221757.0
2020-05-27,3.555,3.61,3.455,3.595,188766.0
2020-05-28,3.695,3.695,3.595,3.67,74616.0
2020-05-29,3.66,3.68,3.56,3.67,177771.0
2020-06-01,3.67,3.7,3.545,3.57,110113.0
2020-06-02,3.595,3.67,3.515,3.655,90306.0
2020-06-03,3.66,3.71,3.595,3.635,168437.0
2020-06-04,3.655,3.77,3.645,3.72,121539.0
2020-06-05,3.75,3.8,3.62,3.63,142098.0
2020-06-08,3.68,3.825,3.68,3.81,154244.0
2020-06-09,3.785,3.85,3.63,3.815,130694.0
2020-06-10,3.785,3.84,3.635,3.66,220595.0
2020-06-11,3.58,3.655,3.54,3.635,177321.0
2020-06-12,3.77,3.775,3.58,3.62,93538.0
2020-06-15,3.455,3.695,3.455,3.68,77686.0
2020-06-16,3.72,3.85,3.72,3.825,105982.0
2020-06-17,3.865,3.865,3.735,3.775,84860.0
2020-06-18,3.75,3.785,3.66,3.685,79488.0
2020-06-19,3.71,3.735,3.63,3.68,150402.0
2020-06-22,3.62,3.67,3.58,3.645,38644.0
2020-06-23,3.68,3.725,3.655,3.72,85786.0
2020-06-24,3.695,3.77,3.62,3.76,55426.0
2020-06-25,3.76,3.9,3.71,3.775,95188.0
2020-06-26,3.785,3.785,3.61,3.66,102438.0
2020-06-29,3.605,3.66,3.535,3.61,79766.0
2020-06-30,3.595,3.645,3.525,3.63,119819.0
2020-07-02,3.605,3.705,3.525,3.55,91323.0
2020-07-03,3.56,3.57,3.395,3.425,81818.0
2020-07-06,3.46,3.51,3.345,3.345,75119.0
2020-07-07,3.325,3.35,3.175,3.22,118197.0
2020-07-08,3.195,3.225,3.11,3.17,87234.0
2020-07-09,3.175,3.245,3.125,3.125,70572.0
2020-07-10,3.12,3.17,3.07,3.085,78879.0
2020-07-13,3.15,3.16,3.075,3.085,64956.0
2020-07-14,3.095,3.145,3.05,3.135,52306.0
2020-07-15,3.135,3.26,3.11,3.245,88989.0
2020-07-16,3.21,3.26,3.135,3.135,93232.0
2020-07-17,3.16,3.285,3.11,3.135,105403.0
2020-07-20,3.16,3.185,3.1,3.1,55366.0
2020-07-21,3.125,3.185,3.095,3.12,83443.0
2020-07-22,3.1,3.185,3.095,3.125,45001.0
2020-07-23,3.285,3.285,3.12,3.135,22833.0
2020-07-24,3.145,3.22,3.125,3.135,36642.0
2020-07-27,3.145,3.175,3.125,3.125,33396.0
2020-07-28,3.135,3.225,3.135,3.17,41461.0
2020-07-29,3.17,3.22,3.135,3.185,26954.0
2020-07-30,3.195,3.21,3.135,3.21,30246.0
2020-07-31,3.21,3.27,3.185,3.21,37335.0
2020-08-04,3.225,3.295,3.175,3.2,84764.0
2020-08-05,3.25,3.3,3.175,3.2,80425.0
2020-08-06,3.21,3.26,3.135,3.17,47956.0
2020-08-07,3.17,3.2,3.135,3.145,56716.0
2020-08-10,3.16,3.26,3.145,3.15,68126.0
2020-08-11,3.15,3.26,3.145,3.235,102874.0
2020-08-12,3.22,3.275,3.22,3.235,42578.0
2020-08-13,3.32,3.5,3.32,3.495,163840.0
2020-08-14,3.485,3.56,3.435,3.445,148002.0
2020-08-17,3.46,3.55,3.345,3.395,105459.0
2020-08-18,3.4,3.445,3.345,3.425,88818.0
2020-08-19,3.45,3.61,3.425,3.595,146425.0
2020-08-20,3.57,3.72,3.47,3.695,113064.0
2020-08-21,3.67,3.72,3.61,3.645,78708.0
2020-08-24,3.68,3.68,3.595,3.635,130481.0
2020-08-25,3.66,3.71,3.63,3.68,61262.0
2020-08-26,3.68,3.705,3.605,3.705,117547.0
2020-08-27,3.72,3.83,3.645,3.685,98648.0
2020-08-28,3.695,3.755,3.67,3.755,44182.0
2020-08-31,3.745,3.76,3.62,3.635,34350.0
2020-09-01,3.66,3.71,3.535,3.63,141832.0
2020-09-02,3.595,3.71,3.595,3.695,72054.0
2020-09-03,3.685,3.735,3.67,3.68,29052.0
2020-09-04,3.68,3.705,3.63,3.66,83885.0
2020-09-08,3.63,3.705,3.525,3.635,144917.0
2020-09-09,3.605,3.67,3.595,3.63,51208.0
2020-09-10,3.63,3.645,3.585,3.63,60193.0
2020-09-11,3.61,3.67,3.55,3.645,76919.0
2020-09-14,3.605,3.71,3.605,3.68,42854.0
2020-09-15,3.66,3.705,3.62,3.67,35565.0
2020-09-16,3.68,3.71,3.66,3.68,32097.0
2020-09-17,3.655,3.695,3.655,3.685,30268.0
2020-09-18,3.685,3.72,3.605,3.63,37251.0
2020-09-21,3.55,3.595,3.385,3.525,133660.0
2020-09-22,3.51,3.645,3.51,3.605,48827.0
2020-09-23,3.62,3.68,3.445,3.51,48703.0
2020-09-24,3.495,3.62,3.435,3.585,68186.0
2020-09-25,3.595,3.66,3.545,3.635,32332.0
2020-09-28,3.645,3.705,3.635,3.67,68505.0
2020-09-29,3.73,3.745,3.57,3.61,45781.0
2020-09-30,3.645,3.73,3.6,3.71,32013.0
2020-10-01,3.735,3.735,3.66,3.72,28273.0
2020-10-02,3.705,3.765,3.66,3.735,15172.0
2020-10-05,3.765,3.765,3.685,3.735,50977.0
2020-10-06,3.695,3.805,3.66,3.755,135015.0
2020-10-07,3.71,3.82,3.71,3.745,69736.0
2020-10-08,3.755,3.89,3.745,3.89,85003.0
2020-10-09,3.915,3.94,3.89,3.905,84195.0
2020-10-13,3.905,4.075,3.905,4.01,105522.0
2020-10-14,3.975,4.155,3.95,4.075,62500.0
2020-10-15,4.05,4.17,4.025,4.145,64399.0
2020-10-16,4.16,4.325,4.155,4.29,64940.0
2020-10-19,4.325,4.35,4.23,4.255,71680.0
2020-10-20,4.28,4.305,4.24,4.265,70144.0
2020-10-21,4.245,4.34,4.245,4.33,49258.0
2020-10-22,4.33,4.39,4.315,4.385,93005.0
2020-10-23,4.39,4.45,4.385,4.435,49097.0
2020-10-26,4.425,4.435,4.33,4.415,62287.0
2020-10-27,4.34,4.485,4.34,4.425,38425.0
2020-10-28,4.325,4.4,4.245,4.33,103184.0
2020-10-29,4.22,4.365,4.22,4.3,48357.0
2020-10-30,4.28,4.33,4.24,4.265,36071.0
2020-11-02,4.33,4.4,4.275,4.33,46605.0
2020-11-03,4.35,4.62,4.35,4.595,100964.0
2020-11-04,4.61,4.79,4.61,4.74,126238.0
2020-11-05,4.835,5.045,4.79,5.045,118932.0
2020-11-06,5.08,5.14,4.985,5.09,96854.0
2020-11-09,5.265,5.265,4.935,5.215,214827.0
2020-11-10,5.215,5.225,5.07,5.13,90466.0
2020-11-11,5.095,5.18,5.065,5.13,79150.0
2020-11-12,5.13,5.14,4.835,5.09,179985.0
2020-11-13,5.155,5.59,5.105,5.555,234741.0
2020-11-16,5.455,5.87,5.325,5.835,390281.0
2020-11-17,5.825,6.245,5.795,6.14,230817.0
2020-11-18,6.235,6.355,5.98,6.03,232631.0
2020-11-19,6.005,6.275,5.99,6.275,122907.0
2020-11-20,6.27,6.285,5.995,6.075,86718.0
2020-11-23,6.115,6.37,6.1,6.305,93975.0
2020-11-24,6.31,6.49,6.2,6.43,175397.0
2020-11-25,6.38,6.445,6.245,6.285,63357.0
2020-11-26,6.1,6.335,5.99,6.335,57919.0
2020-11-27,6.33,6.465,6.2,6.405,60523.0
2020-11-30,6.335,6.455,6.295,6.295,56705.0
2020-12-01,6.25,6.42,6.25,6.36,58475.0
2020-12-02,6.335,6.39,6.33,6.37,38346.0
2020-12-03,6.335,6.445,6.26,6.415,90944.0
2020-12-04,6.37,6.37,6.125,6.185,93713.0
2020-12-07,6.125,6.135,5.905,6.02,118205.0
2020-12-08,6.005,6.1,5.845,5.885,83780.0
2020-12-09,5.735,5.98,5.53,5.955,113692.0
2020-12-10,5.905,6.33,5.87,6.25,85696.0
2020-12-11,6.33,6.36,6.22,6.245,57303.0
2020-12-14,6.285,6.31,6.005,6.04,71280.0
2020-12-15,6.055,6.25,6.055,6.22,69541.0
2020-12-16,6.21,6.27,6.125,6.16,42940.0
2020-12-17,6.15,6.16,6.02,6.135,48332.0
2020-12-18,5.965,6.16,5.955,6.03,72824.0
2020-12-21,5.955,6.05,5.955,5.99,44646.0
2020-12-22,5.99,6.165,5.935,6.1,34115.0
2020-12-23,6.105,6.135,6.03,6.135,58751.0
2020-12-24,6.1,6.15,6.03,6.115,38964.0
2020-12-29,6.105,6.185,6.07,6.185,71786.0
2020-12-30,6.225,6.355,6.15,6.19,27549.0
2020-12-31,6.175,6.175,6.02,6.04,44045.0
2021-01-04,5.83,5.985,5.745,5.98,89674.0
2021-01-05,5.85,6.13,5.85,5.945,73276.0
2021-01-06,5.815,6.03,5.815,5.92,36076.0
2021-01-07,6.08,6.105,5.945,6.09,66347.0
2021-01-08,6.125,6.175,6.055,6.15,57160.0
2021-01-11,6.115,6.13,5.96,6.005,65108.0
2021-01-12,5.925,5.96,5.815,5.945,111598.0
2021-01-13,5.97,5.98,5.86,5.935,115313.0
2021-01-14,5.935,6.235,5.9,6.1,355116.0
2021-01-15,6.125,6.21,6.01,6.105,48463.0
2021-01-18,6.125,6.19,5.9,5.96,49146.0
2021-01-19,5.92,5.985,5.84,5.885,48650.0
2021-01-20,5.935,6.01,5.92,5.95,43536.0
2021-01-21,5.935,6.04,5.885,5.935,45263.0
2021-01-22,5.995,6.02,5.9,5.925,40432.0
2021-01-25,5.96,5.985,5.78,5.83,57054.0
2021-01-26,5.79,5.83,5.68,5.765,66601.0
2021-01-27,5.705,5.73,5.62,5.68,53195.0
2021-01-28,5.585,5.84,5.575,5.8,61131.0
2021-01-29,5.755,5.815,5.66,5.8,65630.0
2021-02-01,5.74,5.91,5.74,5.89,33347.0
2021-02-02,5.805,5.91,5.73,5.79,114812.0
2021-02-03,5.71,5.865,5.71,5.8,42178.0
2021-02-04,5.83,5.885,5.74,5.755,22793.0
2021-02-05,5.79,5.83,5.71,5.815,44681.0
2021-02-08,5.825,5.995,5.79,5.97,77397.0
2021-02-09,5.78,5.985,5.78,5.925,31988.0
2021-02-10,5.805,5.95,5.78,5.91,31061.0
2021-02-11,5.875,5.925,5.815,5.875,36169.0
2021-02-12,5.91,5.985,5.765,5.91,27940.0
2021-02-16,5.925,5.985,5.825,5.935,37359.0
2021-02-17,5.92,5.995,5.865,5.92,17495.0
2021-02-18,5.875,5.96,5.825,5.92,26159.0
2021-02-19,5.89,5.98,5.85,5.96,32354.0
2021-02-22,5.945,6.1,5.92,6.1,84492.0
2021-02-23,6.045,6.19,5.96,6.125,90937.0
2021-02-24,6.13,6.235,6.115,6.185,39453.0
2021-02-25,6.22,6.235,5.995,6.02,22799.0
2021-02-26,6.055,6.09,5.92,6.005,26713.0
2021-03-01,6.105,6.115,5.96,6.01,36626.0
2021-03-02,6.01,6.26,5.945,6.13,76875.0
2021-03-03,5.98,6.26,5.98,6.235,171506.0
2021-03-04,6.235,6.235,6.005,6.09,42655.0
2021-03-05,6.125,6.22,6.005,6.2,36481.0
2021-03-08,6.115,6.34,6.115,6.26,93713.0
2021-03-09,6.345,6.355,6.175,6.2,46276.0
2021-03-10,6.2,6.305,6.13,6.16,42292.0
2021-03-11,5.98,6.09,5.71,5.89,220599.0
2021-03-12,6.13,6.13,5.74,5.84,131800.0
2021-03-15,5.885,5.96,5.74,5.8,82123.0
2021-03-16,5.89,5.89,5.71,5.79,212669.0
2021-03-17,5.765,5.875,5.71,5.83,103513.0
2021-03-18,5.71,5.86,5.71,5.85,72883.0
2021-03-19,5.86,5.95,5.745,5.9,118538.0
2021-03-22,5.9,6.22,5.86,6.21,154259.0
2021-03-23,6.19,6.2,6.08,6.16,57188.0
2021-03-24,6.175,6.22,6.065,6.105,63983.0
2021-03-25,6.01,6.19,6.01,6.125,51374.0
2021-03-26,6.22,6.25,6.13,6.19,37630.0
2021-03-29,6.02,6.2,6.02,6.165,35099.0
2021-03-30,6.15,6.2,6.08,6.175,46657.0
2021-03-31,6.14,6.305,6.14,6.305,58936.0
2021-04-01,6.26,6.35,6.195,6.32,47672.0
2021-04-05,6.225,6.365,6.225,6.27,45637.0
2021-04-06,6.245,6.32,6.22,6.28,33384.0
2021-04-07,6.235,6.305,6.225,6.28,18715.0
2021-04-08,6.29,6.45,6.28,6.425,85207.0
2021-04-09,6.45,6.55,6.365,6.54,74101.0
2021-04-12,6.565,6.635,6.425,6.635,57071.0
2021-04-13,6.635,6.835,6.58,6.825,116589.0
2021-04-14,6.84,6.92,6.71,6.765,68986.0
2021-04-15,6.8,6.8,6.68,6.73,30915.0
2021-04-16,6.71,6.73,6.515,6.53,29651.0
2021-04-19,6.46,6.645,6.46,6.625,35883.0
2021-04-20,6.505,6.61,6.26,6.33,32820.0
2021-04-21,6.26,6.375,6.255,6.35,21989.0
2021-04-22,6.32,6.375,6.245,6.305,23214.0
2021-04-23,6.305,6.48,6.305,6.4,27590.0
2021-04-26,6.375,6.4,6.305,6.35,20179.0
2021-04-27,6.445,6.445,6.315,6.365,46415.0
2021-04-28,6.365,6.4,6.33,6.375,14739.0
2021-04-29,6.295,6.4,6.295,6.355,18239.0
2021-04-30,6.385,6.39,6.28,6.33,20823.0
2021-05-03,6.29,6.385,6.245,6.27,69648.0
2021-05-04,6.28,6.355,6.195,6.305,23043.0
2021-05-05,6.305,6.32,6.225,6.26,14967.0
2021-05-06,6.22,6.295,6.15,6.28,57621.0
2021-05-07,6.225,6.32,6.195,6.295,14840.0
2021-05-10,6.295,6.35,6.22,6.295,21054.0
2021-05-11,6.21,6.425,6.185,6.33,195004.0
2021-05-12,6.33,6.45,6.28,6.4,151060.0
2021-05-13,6.385,6.495,6.315,6.435,40768.0
2021-05-14,6.425,6.705,6.385,6.425,35994.0
2021-05-17,6.425,6.45,6.305,6.35,60862.0
2021-05-18,6.375,6.375,6.225,6.255,62373.0
2021-05-19,6.245,6.32,6.065,6.315,68654.0
2021-05-20,6.195,6.32,6.195,6.295,25707.0
2021-05-21,6.235,6.355,6.22,6.32,41180.0
2021-05-25,6.29,6.365,6.28,6.305,246206.0
2021-05-26,6.365,6.65,6.305,6.625,136625.0
2021-05-27,6.615,6.78,6.55,6.775,84486.0
2021-05-28,6.73,6.84,6.6,6.625,69213.0
2021-05-31,6.66,6.755,6.61,6.73,10894.0
2021-06-01,6.74,6.8,6.68,6.685,50327.0
2021-06-02,6.685,6.835,6.625,6.74,57457.0
2021-06-03,6.74,6.84,6.485,6.515,40943.0
2021-06-04,6.565,6.61,6.34,6.47,35948.0
2021-06-07,6.47,6.495,6.42,6.435,22330.0
2021-06-08,6.46,6.495,6.315,6.46,102309.0
2021-06-09,6.385,6.48,6.34,6.365,14276.0
2021-06-10,6.365,6.375,6.22,6.225,24041.0
2021-06-11,6.235,6.235,6.095,6.185,33105.0
2021-06-14,6.195,6.28,6.08,6.115,37476.0
2021-06-15,6.09,6.105,5.89,5.915,125095.0
2021-06-16,5.9,6.105,5.89,5.96,85311.0
2021-06-17,5.985,6.045,5.935,5.965,355720.0
2021-06-18,6.0,6.095,5.95,6.065,50328.0
2021-06-21,6.0,6.165,5.95,6.08,48975.0
2021-06-22,6.055,6.055,5.96,5.985,28444.0
2021-06-23,6.045,6.045,5.925,5.95,47627.0
2021-06-24,5.975,6.08,5.87,5.96,104593.0
2021-06-25,5.95,6.01,5.915,5.995,65228.0
2021-06-28,6.03,6.115,5.975,6.055,44428.0
2021-06-29,6.09,6.125,5.985,6.0,43659.0
2021-06-30,5.985,6.15,5.975,6.135,36223.0
2021-07-02,6.14,6.205,6.14,6.195,20738.0
2021-07-05,6.255,6.255,6.17,6.175,22804.0
2021-07-06,6.14,6.255,6.09,6.175,33243.0
2021-07-07,6.15,6.23,6.125,6.195,28518.0
2021-07-08,6.135,6.21,6.055,6.175,35170.0
2021-07-09,6.195,6.29,6.125,6.265,31700.0
2021-07-12,6.255,6.3,6.21,6.265,18815.0
2021-07-13,6.23,6.29,6.23,6.255,26269.0
2021-07-14,6.3,6.31,6.21,6.265,16069.0
2021-07-15,6.265,6.475,6.255,6.475,48501.0
2021-07-16,6.43,6.465,6.31,6.395,35692.0
2021-07-19,6.28,6.43,6.21,6.415,94618.0
2021-07-20,6.465,6.73,6.44,6.685,118428.0
2021-07-21,6.685,6.85,6.685,6.825,134349.0
2021-07-22,6.765,6.87,6.685,6.87,85583.0
2021-07-23,6.78,7.22,6.735,7.155,147759.0
2021-07-26,7.13,7.245,7.105,7.235,37440.0
2021-07-27,7.235,7.26,7.015,7.095,26177.0
2021-07-28,7.06,7.255,6.99,7.225,63292.0
2021-07-29,7.13,7.2,7.035,7.105,22460.0
2021-07-30,6.98,7.22,6.91,7.22,42472.0
2021-08-03,7.21,7.35,7.21,7.29,88981.0
2021-08-04,7.245,7.34,7.15,7.33,612922.0
2021-08-05,7.35,8.33,7.26,8.085,337507.0
2021-08-06,7.91,7.96,7.245,7.305,106913.0
2021-08-09,7.245,7.42,7.22,7.375,48673.0
2021-08-10,7.305,7.375,7.22,7.255,58269.0
2021-08-11,7.255,7.395,7.22,7.27,47417.0
2021-08-12,7.305,7.465,7.22,7.4,38894.0
2021-08-13,7.36,7.61,7.235,7.295,54614.0
2021-08-16,7.245,7.36,7.08,7.22,74125.0
2021-08-17,7.14,7.28,7.14,7.27,47623.0
2021-08-18,7.27,7.315,7.185,7.26,30602.0
2021-08-19,7.255,7.325,7.095,7.225,69271.0
2021-08-20,7.26,7.455,7.26,7.315,49147.0
2021-08-23,7.315,7.63,7.27,7.53,102718.0
2021-08-24,7.565,7.74,7.505,7.725,52873.0
2021-08-25,7.665,8.405,7.665,8.265,244897.0
2021-08-26,8.26,8.39,8.135,8.345,205025.0
2021-08-27,8.355,8.38,8.215,8.32,310874.0
2021-08-30,8.265,8.365,8.18,8.31,129296.0
2021-08-31,8.31,8.365,8.195,8.285,164618.0
2021-09-01,8.25,8.275,8.055,8.19,79860.0
2021-09-02,8.135,8.31,8.1,8.225,115884.0
2021-09-03,8.225,8.3,8.135,8.26,98302.0
2021-09-07,8.265,8.895,8.26,8.75,248357.0
2021-09-08,8.765,8.765,8.53,8.645,57104.0
2021-09-09,8.615,8.73,8.575,8.625,125380.0
2021-09-10,8.645,8.67,8.505,8.53,41042.0
2021-09-13,8.415,8.53,8.37,8.47,55634.0
2021-09-14,8.53,8.6,8.45,8.555,50724.0
2021-09-15,8.51,8.52,8.195,8.25,72391.0
2021-09-16,8.19,8.265,8.005,8.135,231897.0
2021-09-17,8.135,8.295,8.075,8.285,40722.0
2021-09-20,8.205,8.23,8.005,8.19,82297.0
2021-09-21,8.075,8.3,8.075,8.17,99990.0
2021-09-22,8.125,8.66,8.12,8.6,79911.0
2021-09-23,8.615,8.87,8.335,8.355,68072.0
2021-09-24,8.3,8.4,8.19,8.355,79248.0
2021-09-27,8.23,8.59,8.23,8.58,54644.0
2021-09-28,8.545,8.645,8.46,8.565,68008.0
2021-09-29,8.67,8.695,8.505,8.505,58975.0
2021-09-30,8.505,8.66,8.325,8.58,74599.0
2021-10-01,8.45,8.635,8.38,8.575,46639.0
2021-10-04,8.555,8.66,8.46,8.625,66689.0
2021-10-05,8.575,8.765,8.505,8.68,76319.0
2021-10-06,8.645,8.725,8.47,8.69,26828.0
2021-10-07,8.725,8.775,8.575,8.575,79200.0
2021-10-08,8.555,8.62,8.395,8.495,61152.0
2021-10-12,8.45,8.59,8.415,8.54,102227.0
2021-10-13,8.51,8.875,8.505,8.67,68303.0
2021-10-14,8.73,8.765,8.46,8.6,72858.0
2021-10-15,8.715,8.75,8.485,8.67,76967.0
2021-10-18,8.635,8.68,8.405,8.47,73656.0
2021-10-19,8.545,8.6,8.37,8.51,99690.0
2021-10-20,8.51,8.6,8.185,8.3,125156.0
2021-10-21,8.265,8.31,8.01,8.205,149346.0
2021-10-22,8.3,8.46,8.195,8.22,84430.0
2021-10-25,8.22,8.37,8.135,8.24,160948.0
2021-10-26,8.255,8.29,8.22,8.24,104641.0
2021-10-27,8.23,8.245,8.055,8.115,104787.0
2021-10-28,8.09,8.21,8.09,8.16,50101.0
2021-10-29,8.15,8.245,8.125,8.14,79900.0
2021-11-01,8.17,8.435,8.17,8.325,33460.0
2021-11-02,8.335,8.46,8.275,8.32,50771.0
2021-11-03,8.3,8.325,8.21,8.24,39104.0
2021-11-04,8.205,8.32,8.205,8.24,19155.0
2021-11-05,8.265,8.46,8.24,8.44,60723.0
2021-11-08,8.37,8.645,8.37,8.6,105641.0
2021-11-09,8.625,8.68,8.51,8.645,38369.0
2021-11-10,8.68,8.74,8.285,8.425,88624.0
2021-11-11,8.405,8.59,8.37,8.53,94490.0
2021-11-12,8.51,8.51,7.805,8.09,324031.0
2021-11-15,7.815,7.965,7.4,7.47,246718.0
2021-11-16,7.47,7.48,7.13,7.2,136294.0
2021-11-17,7.28,7.28,7.075,7.165,124731.0
2021-11-18,7.165,7.245,7.12,7.19,90056.0
2021-11-19,7.155,7.19,7.095,7.19,59601.0
2021-11-22,7.095,7.095,6.91,6.91,122635.0
2021-11-23,6.865,6.95,6.8,6.935,101199.0
2021-11-24,6.925,6.95,6.875,6.9,30659.0
2021-11-25,6.91,6.935,6.785,6.915,39003.0
2021-11-26,6.645,6.915,6.645,6.83,113111.0
2021-11-29,7.05,7.285,6.995,7.245,193898.0
2021-11-30,7.13,7.25,6.82,6.915,116275.0
2021-12-01,6.9,6.995,6.855,6.915,108209.0
2021-12-02,6.91,7.12,6.91,7.095,55293.0
2021-12-03,7.095,7.285,7.05,7.155,70058.0
2021-12-06,7.135,7.34,7.085,7.165,74286.0
2021-12-07,7.19,7.395,7.18,7.245,46718.0
2021-12-08,7.2,7.32,7.12,7.28,80474.0
2021-12-09,7.395,7.395,7.21,7.33,20332.0
2021-12-10,7.25,7.745,7.25,7.71,103811.0
2021-12-13,7.665,7.685,7.4,7.465,80709.0
2021-12-14,7.36,7.7,7.36,7.665,85265.0
2021-12-15,7.295,7.79,7.295,7.77,87042.0
2021-12-16,7.765,7.815,7.55,7.79,86542.0
2021-12-17,7.84,7.915,7.665,7.915,119954.0
2021-12-20,7.78,7.885,7.665,7.815,91695.0
2021-12-21,7.86,7.95,7.8,7.8,56556.0
2021-12-22,7.815,7.815,7.615,7.72,54520.0
2021-12-23,7.77,7.895,7.72,7.86,24899.0
2021-12-24,7.71,8.02,7.71,7.955,62642.0
2021-12-29,7.7,8.045,7.7,7.99,76759.0
2021-12-30,8.0,8.23,7.95,8.17,67822.0
2021-12-31,8.25,8.34,8.135,8.31,47922.0
2022-01-04,8.435,8.435,8.02,8.15,43968.0
2022-01-05,8.19,8.19,7.87,7.87,85560.0
2022-01-06,7.905,8.205,7.825,8.15,107913.0
2022-01-07,8.15,8.32,8.09,8.135,59465.0
2022-01-10,7.68,8.045,7.68,7.99,34552.0
2022-01-11,7.99,8.1,7.94,7.955,70945.0
2022-01-12,7.875,8.02,7.86,7.91,67060.0
2022-01-13,7.91,8.01,7.825,7.87,73412.0
2022-01-14,7.84,8.18,7.84,8.17,36593.0
2022-01-17,8.1,8.435,8.09,8.275,59188.0
2022-01-18,8.27,8.765,8.26,8.705,208484.0
2022-01-19,8.64,8.82,8.445,8.65,81507.0
2022-01-20,8.75,8.89,8.65,8.845,137192.0
2022-01-21,8.845,8.925,8.67,8.9,149663.0
2022-01-24,8.89,8.995,8.67,8.89,213326.0
2022-01-25,8.755,8.97,8.755,8.89,81005.0
2022-01-26,8.935,9.115,8.89,8.9,75661.0
2022-01-27,8.855,9.06,8.855,8.945,86891.0
2022-01-28,8.995,9.025,8.88,8.945,51897.0
2022-01-31,8.695,9.165,8.695,9.05,76625.0
2022-02-01,9.085,9.21,9.05,9.13,45817.0
2022-02-02,9.15,9.23,9.075,9.155,51632.0
2022-02-03,9.095,9.2,8.91,8.935,70655.0
2022-02-04,8.925,9.095,8.925,9.035,43202.0
2022-02-07,8.99,9.2,8.935,9.155,96361.0
2022-02-08,9.155,9.235,9.07,9.22,55288.0
2022-02-09,9.235,9.37,9.165,9.195,68519.0
2022-02-10,9.15,9.39,9.115,9.23,78861.0
2022-02-11,9.21,9.29,9.035,9.07,74020.0
2022-02-14,9.07,9.15,8.51,9.005,147994.0
2022-02-15,9.025,9.155,8.88,8.98,64343.0
2022-02-16,9.015,9.095,8.91,8.935,57849.0
2022-02-17,8.88,9.07,8.855,8.89,80877.0
2022-02-18,8.795,9.005,8.795,8.995,65271.0
2022-02-22,8.97,9.2,8.89,8.925,111349.0
2022-02-23,8.865,9.05,8.845,8.9,54907.0
2022-02-24,8.59,9.04,8.59,8.98,74651.0
2022-02-25,8.715,8.915,8.715,8.8,41639.0
2022-02-28,8.705,8.955,8.705,8.955,35338.0
2022-03-01,8.97,8.97,8.755,8.765,30220.0
2022-03-02,8.8,8.9,8.635,8.66,50782.0
2022-03-03,8.845,8.845,8.595,8.705,83654.0
2022-03-04,8.705,8.91,8.58,8.83,69175.0
2022-03-07,8.705,9.05,8.705,8.98,56488.0
2022-03-08,8.98,9.105,8.91,8.98,62659.0
2022-03-09,8.98,9.2,8.96,9.005,59136.0
2022-03-10,9.14,10.125,9.14,10.11,316507.0
2022-03-11,10.11,10.49,9.93,10.32,161932.0
2022-03-14,10.42,10.82,10.135,10.25,93968.0
2022-03-15,10.24,10.315,9.955,10.0,69461.0
2022-03-16,10.045,10.18,9.895,10.02,49206.0
2022-03-17,10.045,10.125,9.955,10.055,55374.0
2022-03-18,10.01,10.305,10.01,10.16,139281.0
2022-03-21,10.11,10.215,9.77,9.915,146304.0
2022-03-22,9.92,10.11,9.875,9.95,75230.0
2022-03-23,9.92,9.975,9.825,9.905,40609.0
2022-03-24,9.955,10.34,9.955,10.215,98366.0
2022-03-25,10.145,10.24,10.055,10.11,43504.0
2022-03-28,10.1,10.535,10.035,10.515,114549.0
2022-03-29,10.53,10.6,10.09,10.16,33053.0
2022-03-30,10.16,10.285,10.03,10.065,22006.0
2022-03-31,10.055,10.145,10.035,10.135,29158.0
2022-04-01,10.11,10.295,10.035,10.145,48630.0
2022-04-04,10.18,10.35,10.035,10.115,44669.0
2022-04-05,10.115,10.545,10.115,10.42,47562.0
2022-04-06,10.42,10.835,10.395,10.63,181971.0
2022-04-07,10.635,10.97,10.635,10.69,215595.0
2022-04-08,10.725,10.835,10.63,10.725,88695.0
2022-04-11,10.725,10.87,10.69,10.715,107431.0
2022-04-12,10.78,10.86,10.69,10.77,62329.0
2022-04-13,10.78,10.915,10.69,10.715,51501.0
2022-04-14,10.715,10.885,10.565,10.61,40088.0
2022-04-18,10.545,10.655,10.0,10.055,122147.0
2022-04-19,10.075,10.33,9.99,10.215,29566.0
2022-04-20,10.25,10.36,10.09,10.16,22846.0
2022-04-21,10.1,10.295,9.77,9.775,73861.0
2022-04-22,9.725,9.725,9.39,9.445,48251.0
2022-04-25,9.33,9.51,8.96,9.25,133059.0
2022-04-26,9.24,9.34,9.13,9.25,60809.0
2022-04-27,9.23,9.25,8.92,9.095,47832.0
2022-04-28,8.98,9.125,8.8,8.99,47379.0
2022-04-29,8.875,9.035,8.855,8.89,41342.0
2022-05-02,8.925,8.955,8.57,8.575,122197.0
2022-05-03,8.62,8.98,8.62,8.96,41473.0
2022-05-04,8.875,9.0,8.865,8.945,30632.0
2022-05-05,8.97,9.06,8.82,8.96,63062.0
2022-05-06,8.875,9.07,8.875,8.945,34590.0
2022-05-09,8.845,8.945,8.595,8.82,60738.0
2022-05-10,8.865,9.005,8.73,8.92,83547.0
2022-05-11,8.9,9.025,8.835,8.925,35281.0
2022-05-12,8.505,8.535,7.89,7.895,209916.0
2022-05-13,7.89,7.905,7.505,7.61,128629.0
2022-05-16,7.61,7.61,7.17,7.36,73140.0
2022-05-17,7.385,7.895,7.325,7.85,213942.0
2022-05-18,7.68,7.85,7.505,7.54,146243.0
2022-05-19,7.505,7.655,7.395,7.405,61467.0
2022-05-20,7.43,7.52,7.225,7.495,99473.0
2022-05-24,7.495,7.735,7.26,7.37,72686.0
2022-05-25,7.37,7.53,7.325,7.415,19371.0
2022-05-26,7.43,7.555,7.385,7.53,22493.0
2022-05-27,7.54,7.565,7.405,7.475,32404.0
2022-05-30,7.51,7.585,7.42,7.495,28176.0
2022-05-31,7.52,7.575,7.475,7.51,55085.0
2022-06-01,7.52,7.635,7.36,7.45,56048.0
2022-06-02,7.52,7.575,7.43,7.45,44049.0
2022-06-03,7.495,7.495,7.385,7.405,36499.0
2022-06-06,7.405,7.505,7.34,7.46,57162.0
2022-06-07,7.385,7.52,7.27,7.305,46048.0
2022-06-08,7.18,7.36,7.18,7.245,66962.0
2022-06-09,7.205,7.42,7.205,7.325,72302.0
2022-06-10,7.37,7.385,7.18,7.19,43353.0
2022-06-13,7.145,7.155,6.92,7.065,45520.0
2022-06-14,7.03,7.08,6.895,6.985,49576.0
2022-06-15,6.995,7.165,6.995,7.1,19807.0
2022-06-16,6.975,7.03,6.785,6.955,57964.0
2022-06-17,7.02,7.28,7.02,7.135,44499.0
2022-06-20,7.155,7.315,7.135,7.295,5137.0
2022-06-21,7.19,7.51,7.19,7.26,26684.0
2022-06-22,7.215,7.495,6.985,7.46,22953.0
2022-06-23,7.575,7.6,7.295,7.385,29141.0
2022-06-24,7.43,7.53,7.29,7.37,46751.0
2022-06-27,7.295,7.465,7.295,7.44,15923.0
2022-06-28,7.385,7.51,7.35,7.45,26233.0
2022-06-29,7.46,7.845,7.44,7.765,130106.0
2022-06-30,7.315,7.93,7.16,7.9,262355.0
2022-07-04,7.845,8.09,7.73,7.81,34183.0
2022-07-05,7.865,7.865,7.61,7.82,35913.0
2022-07-06,7.82,7.965,7.785,7.91,28826.0
2022-07-07,7.84,8.13,7.84,7.99,33973.0
2022-07-08,7.975,8.085,7.92,8.075,14248.0
2022-07-11,8.255,8.265,7.94,8.265,47919.0
2022-07-12,8.2,8.6,8.13,8.455,60739.0
2022-07-13,8.37,8.67,8.28,8.645,51389.0
2022-07-14,8.715,8.76,8.445,8.615,47174.0
2022-07-15,8.235,8.76,8.225,8.615,25456.0
2022-07-18,8.745,8.93,8.555,8.745,37150.0
2022-07-19,8.645,8.995,8.5,8.555,40862.0
2022-07-20,8.32,8.705,8.265,8.335,16835.0
2022-07-21,8.5,8.525,8.28,8.355,17137.0
2022-07-22,8.365,8.69,8.165,8.58,27716.0
2022-07-25,8.345,8.815,8.345,8.815,86843.0
2022-07-26,8.545,8.825,8.545,8.79,26670.0
2022-07-27,8.65,9.05,8.65,9.05,32187.0
2022-07-28,9.03,9.04,8.825,8.96,17109.0
2022-07-29,8.905,9.075,8.805,8.905,34582.0
2022-08-02,8.86,9.015,8.77,8.96,29480.0
2022-08-03,8.995,9.04,8.885,9.005,29481.0
2022-08-04,8.905,9.07,8.905,8.985,28976.0
2022-08-05,8.95,8.995,8.805,8.86,26635.0
2022-08-08,8.815,8.98,8.815,8.905,21508.0
2022-08-09,8.695,8.85,8.69,8.69,15175.0
2022-08-10,8.645,8.85,8.605,8.835,45334.0
2022-08-11,8.86,9.275,8.835,8.94,116513.0
2022-08-12,8.925,9.265,8.925,9.265,103031.0
2022-08-15,9.22,9.395,9.165,9.355,87225.0
2022-08-16,9.34,9.495,9.305,9.4,146536.0
2022-08-17,9.4,9.4,9.195,9.395,34359.0
2022-08-18,9.395,9.565,9.275,9.43,135879.0
2022-08-19,9.44,9.495,9.13,9.175,66716.0
2022-08-22,9.165,9.26,9.005,9.04,49775.0
2022-08-23,9.05,9.175,9.005,9.07,56182.0
2022-08-24,9.05,9.33,9.05,9.33,59648.0
2022-08-25,9.355,9.395,9.12,9.185,52962.0
2022-08-26,9.185,9.215,8.98,9.12,66614.0
2022-08-29,9.075,9.16,9.03,9.15,19677.0
2022-08-30,9.13,9.265,9.095,9.14,25766.0
2022-08-31,9.115,9.23,9.095,9.095,18812.0
2022-09-01,9.085,9.15,8.66,9.14,63084.0
2022-09-02,9.13,9.22,9.115,9.165,16090.0
2022-09-06,9.15,9.15,8.88,8.985,24160.0
2022-09-07,8.88,9.085,8.88,9.085,28260.0
2022-09-08,9.06,9.12,8.995,9.07,17698.0
2022-09-09,9.075,9.14,8.85,8.925,18899.0
2022-09-12,8.925,8.925,8.58,8.58,13357.0
2022-09-13,9.13,9.925,9.03,9.92,473334.0
2022-09-14,9.91,10.16,9.42,9.52,192218.0
2022-09-15,9.52,9.73,9.465,9.465,40986.0
2022-09-16,9.465,9.59,9.16,9.45,57345.0
2022-09-19,9.265,9.72,9.265,9.72,51295.0
2022-09-20,9.6,9.82,9.555,9.775,78649.0
2022-09-21,9.72,9.99,9.71,9.9,125322.0
2022-09-22,9.865,9.925,9.54,9.685,72348.0
2022-09-23,9.64,9.765,9.485,9.495,98313.0
2022-09-26,9.42,9.62,9.42,9.545,65763.0
2022-09-27,9.625,9.865,9.625,9.865,60551.0
2022-09-28,9.965,10.0,9.69,9.99,75918.0
2022-09-29,9.7,9.99,9.7,9.955,49646.0
2022-09-30,9.975,9.975,9.675,9.775,32489.0
2022-10-03,9.72,10.155,9.72,10.145,123009.0
2022-10-04,10.155,10.235,9.625,9.645,126473.0
2022-10-05,9.575,9.835,9.445,9.83,60029.0
2022-10-06,9.72,9.93,9.69,9.69,50744.0
2022-10-07,9.665,9.7,9.555,9.69,33811.0
2022-10-11,9.575,9.7,9.32,9.52,48171.0
2022-10-12,9.435,9.675,9.435,9.61,84594.0
2022-10-13,9.435,9.69,9.325,9.455,171788.0
2022-10-14,9.6,9.6,9.235,9.32,114649.0
2022-10-17,9.32,9.47,9.2,9.27,197776.0
2022-10-18,9.27,9.55,9.245,9.37,204104.0
2022-10-19,9.465,9.745,9.335,9.675,198285.0
2022-10-20,9.62,9.865,9.61,9.635,138811.0
2022-10-21,9.645,9.675,9.5,9.555,353420.0
2022-10-24,9.565,9.6,9.345,9.42,58060.0
2022-10-25,9.425,10.075,9.425,10.035,156993.0
2022-10-26,10.09,10.22,9.935,9.975,96219.0
2022-10-27,9.93,9.975,9.78,9.88,33827.0
2022-10-28,9.8,9.97,9.8,9.845,38353.0
2022-10-31,9.845,9.975,9.765,9.965,50108.0
2022-11-01,9.99,10.11,9.93,10.02,76305.0
2022-11-02,9.99,10.11,9.93,9.99,106348.0
2022-11-03,9.93,9.99,9.93,9.965,40466.0
2022-11-04,9.99,10.175,9.955,10.045,32914.0
2022-11-07,10.03,10.055,9.9,9.93,15435.0
2022-11-08,9.92,10.0,9.755,9.755,42150.0
2022-11-09,9.745,9.83,9.17,9.18,46081.0
2022-11-10,8.67,9.11,8.26,8.36,219340.0
2022-11-11,8.345,8.38,7.48,7.55,186286.0
2022-11-14,7.515,7.525,6.96,7.05,181612.0
2022-11-15,7.105,7.46,7.06,7.24,195797.0
2022-11-16,7.095,7.245,6.84,6.905,133811.0
2022-11-17,6.885,6.895,6.73,6.83,142782.0
2022-11-18,6.865,7.33,6.865,7.125,216190.0
2022-11-21,7.005,7.26,7.005,7.115,68120.0
2022-11-22,7.06,7.15,6.975,7.13,133962.0
2022-11-23,7.115,7.205,7.03,7.195,65083.0
2022-11-24,7.275,7.36,7.15,7.175,15467.0
2022-11-25,7.15,7.24,7.03,7.03,18493.0
2022-11-28,7.02,7.105,6.915,6.915,29122.0
2022-11-29,6.95,7.325,6.94,7.24,86758.0
2022-11-30,7.24,7.47,7.23,7.36,138338.0
2022-12-01,7.405,7.43,7.085,7.085,84595.0
2022-12-02,7.085,7.205,7.06,7.175,29032.0
2022-12-05,7.105,7.215,7.07,7.075,50895.0
2022-12-06,7.105,7.14,6.905,6.915,37494.0
2022-12-07,6.895,6.97,6.805,6.82,66879.0
2022-12-08,6.82,7.03,6.75,7.005,36014.0
2022-12-09,7.02,7.195,7.005,7.17,23378.0
2022-12-12,7.115,7.205,7.04,7.05,47076.0
2022-12-13,7.075,7.26,7.075,7.24,202296.0
2022-12-14,7.195,7.33,7.17,7.295,224007.0
2022-12-15,7.285,7.385,7.23,7.325,163270.0
2022-12-16,7.33,7.615,7.305,7.405,58930.0
2022-12-19,7.405,7.405,7.215,7.295,160821.0
2022-12-20,7.305,7.38,7.285,7.315,64706.0
2022-12-21,7.325,7.67,7.285,7.46,50446.0
2022-12-22,7.405,7.44,7.23,7.27,155738.0
2022-12-23,7.325,7.325,7.13,7.215,61474.0
2022-12-28,7.02,7.235,7.02,7.095,33319.0
2022-12-29,7.18,7.365,7.18,7.19,45623.0
2022-12-30,7.195,7.4,7.19,7.4,8866.0
2023-01-03,7.595,7.595,7.305,7.37,35493.0
2023-01-04,7.38,7.555,7.38,7.51,20930.0
2023-01-05,7.595,7.65,7.455,7.49,22439.0
2023-01-06,7.53,7.53,7.345,7.425,23662.0
2023-01-09,7.455,7.52,7.315,7.38,31496.0
2023-01-10,7.37,7.5,7.235,7.315,18645.0
2023-01-11,7.41,7.445,7.245,7.39,12187.0
2023-01-12,7.39,7.585,7.315,7.445,13485.0
2023-01-13,7.445,7.545,7.38,7.49,34112.0
2023-01-16,7.545,7.76,7.49,7.73,13340.0
2023-01-17,7.705,7.74,7.585,7.665,21640.0
2023-01-18,7.64,7.73,7.455,7.565,79456.0
2023-01-19,7.655,7.655,7.425,7.465,28894.0
2023-01-20,7.465,7.65,7.41,7.61,12183.0
2023-01-23,7.705,7.73,7.61,7.64,11743.0
2023-01-24,7.63,7.63,7.445,7.49,15253.0
2023-01-25,7.5,7.63,7.465,7.585,4631.0
2023-01-26,7.64,7.72,7.5,7.585,8747.0
2023-01-27,7.51,7.64,7.51,7.595,11456.0
2023-01-30,7.61,7.62,7.26,7.29,39544.0
2023-01-31,7.435,7.435,7.225,7.355,25177.0
2023-02-01,7.41,7.52,7.225,7.365,58147.0
2023-02-02,7.355,7.73,7.355,7.585,72967.0
2023-02-03,7.555,7.555,7.29,7.475,42590.0
2023-02-06,7.455,7.705,7.4,7.675,19449.0
2023-02-07,7.71,7.73,7.545,7.72,20220.0
2023-02-08,7.72,7.72,7.51,7.62,16304.0
2023-02-09,7.72,7.72,7.575,7.6,15506.0
2023-02-10,7.49,7.675,7.49,7.52,13070.0
2023-02-13,7.6,7.665,7.5,7.64,12927.0
2023-02-14,7.655,7.775,7.62,7.73,27193.0
2023-02-15,7.75,7.76,7.62,7.655,4347.0
2023-02-16,7.75,7.76,7.64,7.665,4137.0
2023-02-17,7.64,7.75,7.64,7.71,9087.0
2023-02-21,7.705,7.74,7.62,7.685,5646.0
2023-02-22,7.665,7.72,7.63,7.665,10013.0
2023-02-23,7.685,7.73,7.65,7.705,14299.0
2023-02-24,7.64,7.71,7.62,7.62,9022.0
2023-02-27,7.64,7.71,7.62,7.62,12672.0
2023-02-28,7.64,7.73,7.62,7.685,50058.0
2023-03-01,7.685,7.705,7.65,7.705,60135.0
2023-03-02,7.695,7.825,7.695,7.765,10560.0
2023-03-03,7.76,7.925,7.62,7.885,22580.0
2023-03-06,7.88,7.915,7.825,7.915,7614.0
2023-03-07,7.75,7.895,7.75,7.87,10963.0
2023-03-08,7.885,7.885,7.605,7.73,8492.0
2023-03-09,7.03,7.705,6.9,7.595,108405.0
2023-03-10,7.6,7.915,7.465,7.75,43091.0
2023-03-13,7.915,7.915,7.535,7.63,14402.0
2023-03-14,7.315,7.775,7.315,7.665,10125.0
2023-03-15,7.63,7.63,7.38,7.475,14702.0
2023-03-16,7.365,7.545,7.365,7.545,8900.0
2023-03-17,7.53,7.53,7.365,7.365,18418.0
2023-03-20,7.355,7.535,7.28,7.52,11838.0
2023-03-21,7.52,7.76,7.51,7.71,30243.0
2023-03-22,7.61,7.72,7.465,7.465,48974.0
2023-03-23,7.535,7.63,7.445,7.475,18586.0
2023-03-24,7.435,7.5,7.39,7.475,16200.0
2023-03-27,7.355,7.52,7.355,7.39,19141.0
2023-03-28,7.355,7.365,7.26,7.305,14936.0
2023-03-29,7.315,7.39,7.25,7.27,19176.0
2023-03-30,7.355,7.45,7.25,7.43,10585.0
2023-03-31,7.28,7.485,7.28,7.39,14110.0
2023-04-03,7.365,7.44,7.315,7.39,15095.0
2023-04-04,7.355,7.41,7.3,7.365,47709.0
2023-04-05,7.455,7.455,7.355,7.39,1912.0
2023-04-06,7.385,7.475,7.385,7.41,16800.0
2023-04-10,7.42,7.495,7.42,7.475,69941.0
2023-04-11,7.44,7.475,7.385,7.41,16773.0
2023-04-12,7.29,7.44,7.29,7.44,4239.0
2023-04-13,7.44,7.475,7.39,7.43,16967.0
2023-04-14,7.42,7.43,7.345,7.41,21720.0
2023-04-17,7.315,7.53,7.28,7.505,11462.0
2023-04-18,7.505,7.53,7.455,7.455,5387.0
2023-04-19,7.42,7.625,7.345,7.585,134201.0
2023-04-20,7.57,7.605,7.53,7.585,25040.0
2023-04-21,7.585,7.725,7.58,7.69,10643.0
2023-04-24,7.56,7.71,7.56,7.68,15674.0
2023-04-25,7.67,7.905,7.635,7.885,35575.0
2023-04-26,7.78,7.915,7.78,7.875,12034.0
2023-04-27,7.875,7.905,7.79,7.855,7641.0
2023-04-28,7.885,7.985,7.885,7.98,8700.0
2023-05-01,7.92,8.255,7.92,8.245,28944.0
2023-05-02,8.21,8.21,7.915,7.96,14271.0
2023-05-03,7.915,7.995,7.905,7.905,8297.0
2023-05-04,7.84,8.015,7.82,7.995,15653.0
2023-05-05,8.015,8.035,7.8,7.915,12202.0
2023-05-08,8.09,8.09,7.845,7.895,36383.0
2023-05-09,7.84,8.045,7.84,8.045,8851.0
2023-05-10,8.045,8.23,7.905,8.18,22342.0
2023-05-11,8.37,8.47,7.895,7.92,46863.0
2023-05-12,7.915,8.045,7.915,8.025,10982.0
2023-05-15,8.005,8.025,7.875,7.995,22183.0
2023-05-16,7.93,7.95,7.895,7.915,40047.0
2023-05-17,7.92,7.92,7.885,7.915,9209.0
2023-05-18,7.915,7.915,7.855,7.905,9619.0
2023-05-19,7.865,7.865,7.745,7.79,19637.0
2023-05-23,7.79,7.905,7.635,7.82,40556.0
2023-05-24,7.82,7.83,7.775,7.79,14503.0
2023-05-25,7.67,7.84,7.52,7.81,15858.0
2023-05-26,7.93,7.93,7.735,7.745,11573.0
2023-05-29,7.585,7.8,7.585,7.755,9807.0
2023-05-30,7.715,7.715,7.66,7.67,9759.0
2023-05-31,7.68,7.68,7.595,7.625,8652.0
2023-06-01,7.625,7.79,7.58,7.78,16700.0
2023-06-02,7.79,7.83,7.67,7.685,6454.0
2023-06-05,7.66,7.715,7.65,7.67,29201.0
2023-06-06,7.57,7.71,7.57,7.635,8269.0
2023-06-07,7.68,7.68,7.615,7.67,12833.0
2023-06-08,7.67,7.67,7.585,7.605,7026.0
2023-06-09,7.58,7.585,7.515,7.53,14792.0
2023-06-12,7.53,7.585,7.495,7.58,31798.0
2023-06-13,7.58,7.635,7.53,7.625,21649.0
2023-06-14,7.58,7.625,7.54,7.58,13577.0
2023-06-15,7.53,7.625,7.53,7.58,19797.0
2023-06-16,7.485,7.55,7.485,7.53,28261.0
2023-06-19,7.515,7.515,7.485,7.485,20909.0
2023-06-20,7.41,7.505,7.385,7.42,22778.0
2023-06-21,7.28,7.465,7.28,7.455,14220.0
2023-06-22,7.31,7.43,7.27,7.39,15505.0
2023-06-23,7.455,7.485,7.4,7.4,12539.0
2023-06-26,7.42,7.57,7.345,7.485,51616.0
2023-06-27,7.54,7.55,7.475,7.55,1532.0
2023-06-28,7.495,7.52,7.42,7.485,28493.0
2023-06-29,7.505,7.805,7.505,7.74,15833.0
2023-06-30,7.74,7.835,7.74,7.785,10377.0
2023-07-04,7.73,7.87,7.71,7.825,11070.0
2023-07-05,7.815,7.835,7.765,7.785,15025.0
2023-07-06,7.75,7.815,7.73,7.785,14634.0
2023-07-07,7.775,7.785,7.6,7.785,16067.0
2023-07-10,7.605,7.785,7.605,7.785,3621.0
2023-07-11,7.635,7.775,7.605,7.73,9114.0
2023-07-12,7.74,7.75,7.665,7.665,19276.0
2023-07-13,7.775,7.785,7.635,7.71,16553.0
2023-07-14,7.74,7.75,7.675,7.75,3905.0
2023-07-17,7.625,7.71,7.605,7.645,10644.0
2023-07-18,7.645,7.74,7.605,7.67,26236.0
2023-07-19,7.69,7.785,7.69,7.775,19522.0
2023-07-20,7.785,7.785,7.615,7.74,12409.0
2023-07-21,7.655,7.75,7.655,7.7,29161.0
2023-07-24,7.7,7.815,7.7,7.775,174897.0
2023-07-25,7.765,7.955,7.765,7.86,155175.0
2023-07-26,7.86,7.985,7.86,7.985,173196.0
2023-07-27,7.975,7.975,7.89,7.91,83531.0
2023-07-28,7.935,7.935,7.9,7.915,59298.0
2023-07-31,7.84,8.03,7.525,8.03,47663.0
2023-08-01,7.985,8.5,7.985,8.5,134888.0
2023-08-02,8.395,8.545,8.395,8.545,25063.0
2023-08-03,8.545,8.605,8.48,8.585,48276.0
2023-08-04,8.585,8.725,8.575,8.725,33040.0
2023-08-08,8.78,8.905,8.78,8.895,17281.0
2023-08-09,8.915,9.055,8.8,8.8,89275.0
2023-08-10,8.735,8.765,8.52,8.52,41746.0
2023-08-11,8.33,8.545,8.33,8.395,41239.0
2023-08-14,8.415,8.64,8.415,8.575,32249.0
2023-08-15,8.61,8.65,8.555,8.64,9548.0
2023-08-16,8.65,8.875,8.65,8.875,20528.0
2023-08-17,8.845,8.845,8.595,8.66,14711.0
2023-08-18,8.595,8.63,8.49,8.585,22499.0
2023-08-21,8.565,8.705,8.52,8.575,13655.0
2023-08-22,8.565,8.695,8.565,8.695,16802.0
2023-08-23,8.64,8.695,8.555,8.605,13569.0
2023-08-24,8.605,8.685,8.455,8.595,17986.0
2023-08-25,8.575,8.62,8.51,8.555,30712.0
2023-08-28,8.555,8.68,8.545,8.565,11443.0
2023-08-29,8.575,8.705,8.545,8.64,51057.0
2023-08-30,8.685,8.78,8.67,8.755,14545.0
2023-08-31,8.78,8.8,8.695,8.78,14942.0
2023-09-01,8.755,8.82,8.705,8.81,28777.0
2023-09-05,8.83,9.205,8.83,9.045,130370.0
2023-09-06,8.995,9.055,8.81,8.915,31669.0
2023-09-07,8.915,8.915,8.78,8.845,39305.0
2023-09-08,8.83,8.96,8.8,8.8,17937.0
2023-09-11,8.8,8.885,8.78,8.855,41420.0
2023-09-12,8.84,8.92,8.8,8.92,13329.0
2023-09-13,8.83,8.905,8.8,8.8,9214.0
2023-09-14,8.81,8.895,8.81,8.845,12814.0
2023-09-15,8.96,8.97,8.78,8.81,13658.0
2023-09-18,8.83,8.885,8.78,8.875,7902.0
2023-09-19,8.81,8.855,8.755,8.77,59119.0
2023-09-20,8.765,8.81,8.745,8.755,26517.0
2023-09-21,8.755,8.81,8.695,8.745,20713.0
2023-09-22,8.695,8.79,8.66,8.77,24027.0
2023-09-25,8.755,8.82,8.755,8.79,16733.0
2023-09-26,8.705,8.83,8.705,8.8,29241.0
2023-09-27,8.83,8.95,8.78,8.83,37820.0
2023-09-28,8.855,8.98,8.855,8.885,15801.0
2023-09-29,9.055,9.055,8.895,8.96,9857.0
2023-10-02,8.96,8.97,8.79,8.81,30329.0
2023-10-03,8.79,8.94,8.79,8.865,24718.0
2023-10-04,8.865,8.885,8.85,8.875,29720.0
2023-10-05,8.84,9.0,8.84,8.875,13348.0
2023-10-06,8.84,8.885,8.78,8.865,33647.0
2023-10-10,8.885,8.905,8.8,8.84,11438.0
2023-10-11,8.82,8.895,8.82,8.855,11322.0
2023-10-12,9.15,9.16,8.81,8.84,13452.0
2023-10-13,8.78,8.875,8.77,8.82,18565.0
2023-10-16,8.83,8.905,8.81,8.84,23266.0
2023-10-17,8.84,8.865,8.82,8.83,24341.0
2023-10-18,8.82,8.865,8.77,8.855,7197.0
2023-10-19,8.855,8.865,8.8,8.8,16510.0
2023-10-20,8.725,8.825,8.715,8.745,25005.0
2023-10-23,8.715,8.84,8.67,8.84,9484.0
2023-10-24,8.745,8.84,8.735,8.83,9118.0
2023-10-25,8.8,8.84,8.8,8.84,9850.0
2023-10-26,8.78,8.81,8.735,8.735,10855.0
2023-10-27,8.715,8.755,8.335,8.335,37991.0
2023-10-30,8.385,8.58,8.375,8.375,14809.0
2023-10-31,8.375,8.735,8.375,8.695,26981.0
2023-11-01,8.495,8.79,8.49,8.62,4791.0
2023-11-02,8.395,8.735,8.395,8.735,12380.0
2023-11-03,8.345,8.67,8.335,8.565,35870.0
2023-11-06,8.495,8.565,8.26,8.565,9240.0
2023-11-07,8.565,8.58,8.43,8.535,21144.0
2023-11-08,8.505,8.58,8.49,8.545,7384.0
2023-11-09,8.23,8.62,7.955,8.535,36830.0
2023-11-10,8.42,8.535,8.26,8.535,68681.0
2023-11-13,8.375,8.54,8.27,8.47,35230.0
2023-11-14,8.515,8.715,8.215,8.385,53323.0
2023-11-15,8.23,8.45,8.23,8.345,55214.0
2023-11-16,8.3,8.345,8.12,8.12,21428.0
2023-11-17,8.31,8.31,8.06,8.25,30069.0
2023-11-20,8.195,8.29,7.975,8.09,40932.0
2023-11-21,7.995,8.225,7.87,8.165,46112.0
2023-11-22,8.205,8.325,8.175,8.225,12248.0
2023-11-23,8.225,8.24,8.175,8.175,3430.0
2023-11-24,8.215,8.225,8.145,8.175,11945.0
2023-11-27,8.175,8.29,8.08,8.27,30744.0
2023-11-28,8.27,8.445,8.185,8.425,34933.0
2023-11-29,8.385,8.47,8.31,8.41,30495.0
2023-11-30,8.42,8.43,8.385,8.395,29212.0
2023-12-01,8.28,8.43,8.185,8.375,17424.0
2023-12-04,8.375,8.46,8.345,8.43,39771.0
2023-12-05,8.43,8.48,8.385,8.48,43875.0
2023-12-06,8.47,8.48,8.405,8.44,19578.0
2023-12-07,8.47,8.525,8.395,8.515,59651.0
2023-12-08,8.44,8.505,8.44,8.47,24557.0
2023-12-11,8.48,8.48,8.365,8.47,66698.0
2023-12-12,8.345,8.52,8.345,8.49,55361.0
2023-12-13,8.495,8.525,8.385,8.525,88079.0
2023-12-14,8.525,8.525,8.46,8.47,10906.0
2023-12-15,8.49,8.515,8.375,8.44,12695.0
2023-12-18,8.525,8.525,8.25,8.395,28656.0
2023-12-19,8.335,8.44,8.3,8.41,25818.0
2023-12-20,8.31,8.385,8.225,8.24,27786.0
2023-12-21,8.31,8.43,8.23,8.43,80106.0
2023-12-22,8.3,8.545,8.3,8.45,96344.0
2023-12-27,8.43,8.43,8.355,8.395,43080.0
2023-12-28,8.345,8.555,8.335,8.545,120440.0
2023-12-29,8.45,8.59,8.45,8.585,17900.0
2024-01-02,8.555,8.605,8.5,8.545,73440.0
2024-01-03,8.48,8.535,8.47,8.48,20679.0
2024-01-04,8.51,8.51,8.44,8.51,51209.0
2024-01-05,8.45,8.51,8.45,8.48,21025.0
2024-01-08,8.45,8.52,8.375,8.46,85097.0
2024-01-09,8.46,8.51,8.45,8.51,126007.0
2024-01-10,8.51,8.68,8.5,8.625,87096.0
2024-01-11,8.65,8.785,8.605,8.7,96351.0
2024-01-12,8.595,8.71,8.565,8.585,61631.0
2024-01-15,8.51,8.72,8.51,8.66,28379.0
2024-01-16,8.66,8.785,8.66,8.785,64864.0
2024-01-17,8.765,8.785,8.65,8.72,202209.0
2024-01-18,8.67,8.74,8.66,8.74,60063.0
2024-01-19,8.7,8.745,8.615,8.625,38280.0
2024-01-22,8.605,8.7,8.605,8.67,52405.0
2024-01-23,8.67,8.755,8.625,8.72,43788.0
2024-01-24,8.615,9.265,8.605,9.16,227374.0
2024-01-25,9.07,9.495,9.065,9.435,102226.0
2024-01-26,9.465,9.5,9.1,9.17,27594.0
2024-01-29,9.07,9.185,9.055,9.13,19120.0
2024-01-30,9.005,9.13,8.89,8.89,16982.0
2024-01-31,8.89,9.17,8.89,9.005,75660.0
2024-02-01,8.92,9.16,8.91,9.08,19652.0
2024-02-02,8.985,9.29,8.94,9.12,107228.0
2024-02-05,9.035,9.275,9.035,9.11,114934.0
2024-02-06,9.11,9.215,8.88,8.9,55688.0
2024-02-07,8.86,8.9,8.795,8.845,33144.0
2024-02-08,8.805,9.13,8.805,9.07,53482.0
2024-02-09,9.31,9.32,8.965,9.025,25489.0
2024-02-12,8.89,9.29,8.89,9.175,68337.0
2024-02-13,8.87,9.235,8.87,9.12,16801.0
2024-02-14,9.13,9.37,9.08,9.1,29752.0
2024-02-15,9.225,9.245,9.08,9.15,45765.0
2024-02-16,9.09,9.38,9.09,9.34,24239.0
2024-02-20,9.14,9.34,9.015,9.08,59540.0
2024-02-21,8.94,9.32,8.94,9.255,47086.0
2024-02-22,9.185,9.32,9.185,9.32,32176.0
2024-02-23,9.32,9.61,9.245,9.61,139990.0
2024-02-26,9.59,9.655,9.465,9.61,42913.0
2024-02-27,9.56,9.705,9.465,9.635,49190.0
2024-02-28,9.655,9.655,9.445,9.53,18335.0
2024-02-29,9.53,9.54,9.37,9.395,50158.0
2024-03-01,9.38,9.53,9.37,9.465,11307.0
2024-03-04,9.285,9.465,9.265,9.285,24293.0
2024-03-05,9.07,9.17,8.765,8.85,87096.0
2024-03-06,8.85,8.94,8.815,8.815,43857.0
2024-03-07,8.775,8.915,8.67,8.745,60350.0
2024-03-08,8.625,8.795,8.605,8.635,78303.0
2024-03-11,8.565,8.74,8.555,8.635,50106.0
2024-03-12,8.7,8.795,8.605,8.73,41551.0
2024-03-13,8.745,9.025,8.7,8.92,171332.0
2024-03-14,9.175,9.895,9.175,9.705,221848.0
2024-03-15,9.705,9.79,9.36,9.74,75192.0
2024-03-18,9.75,10.115,9.74,9.99,130604.0
2024-03-19,9.94,10.065,9.8,10.02,20985.0
2024-03-20,9.95,10.125,9.95,10.115,37825.0
2024-03-21,10.125,10.23,10.01,10.21,73037.0
2024-03-22,10.21,10.23,9.825,9.825,30328.0
2024-03-25,9.835,10.04,9.77,9.82,55560.0
2024-03-26,9.885,10.03,9.79,9.94,39277.0
2024-03-27,10.07,10.125,9.905,10.05,32875.0
2024-03-28,10.05,10.115,9.97,9.97,21267.0
2024-04-01,10.095,10.195,10.02,10.095,49136.0
2024-04-02,10.125,10.145,10.02,10.105,29745.0
2024-04-03,10.145,10.145,10.085,10.115,40612.0
2024-04-04,10.155,10.165,10.095,10.135,36340.0
2024-04-05,10.115,10.355,10.04,10.115,35602.0
2024-04-08,10.115,10.41,10.115,10.405,134655.0
2024-04-09,10.405,10.715,10.355,10.635,114014.0
2024-04-10,10.51,10.76,10.475,10.56,46591.0
2024-04-11,10.675,10.685,10.57,10.59,37852.0
2024-04-12,10.645,10.645,10.48,10.55,39149.0
2024-04-15,10.465,10.645,10.465,10.59,37490.0
2024-04-16,10.625,10.79,10.585,10.75,48814.0
2024-04-17,10.635,10.78,10.59,10.605,31609.0
2024-04-18,10.605,10.695,10.59,10.665,46698.0
2024-04-19,10.76,10.77,10.55,10.625,57681.0
2024-04-22,10.56,10.76,10.55,10.605,27377.0
2024-04-23,10.605,10.83,10.6,10.735,54374.0
2024-04-24,10.615,10.83,10.605,10.645,65884.0
2024-04-25,10.645,10.82,10.51,10.56,66289.0
2024-04-26,10.5,10.55,10.375,10.465,45167.0
2024-04-29,10.48,10.84,10.48,10.77,77626.0
2024-04-30,10.79,10.985,10.735,10.885,88637.0
2024-05-01,10.925,10.945,10.675,10.75,62836.0
2024-05-02,10.85,10.885,10.77,10.83,25647.0
2024-05-03,10.895,10.945,10.77,10.84,26062.0
2024-05-06,10.85,10.925,10.77,10.79,24422.0
2024-05-07,10.905,10.925,10.78,10.885,19162.0
2024-05-08,10.84,10.975,10.84,10.965,34853.0
2024-05-09,10.985,11.06,10.87,10.985,14505.0
2024-05-10,10.925,11.515,10.925,11.31,61823.0
2024-05-13,11.37,11.53,11.145,11.27,35209.0
2024-05-14,11.27,11.455,11.27,11.37,33379.0
2024-05-15,11.32,11.515,11.32,11.425,42301.0
2024-05-16,11.515,11.525,11.34,11.485,51839.0
2024-05-17,11.485,11.53,11.455,11.455,15005.0
2024-05-21,11.445,11.54,11.38,11.435,35300.0
2024-05-22,11.225,11.36,11.13,11.135,25076.0
2024-05-23,11.13,11.185,10.975,11.11,26689.0
2024-05-24,10.995,11.455,10.995,11.29,34709.0
2024-05-27,11.425,11.53,11.33,11.465,18966.0
2024-05-28,11.37,11.56,11.37,11.485,27601.0
2024-05-29,11.55,11.55,11.27,11.37,24074.0
2024-05-30,11.35,11.61,10.895,11.505,34638.0
2024-05-31,11.505,11.85,11.505,11.765,44177.0
2024-06-03,11.765,11.86,11.705,11.83,18955.0
2024-06-04,11.82,11.9,11.755,11.88,19448.0
2024-06-05,11.9,12.11,11.89,11.935,37789.0
2024-06-06,12.045,12.475,12.045,12.475,119980.0
2024-06-07,12.475,12.805,12.265,12.805,134240.0
2024-06-10,12.735,13.245,12.535,13.14,125974.0
2024-06-11,13.105,13.15,12.84,13.005,86559.0
2024-06-12,13.005,13.23,12.95,13.085,33204.0
2024-06-13,12.995,13.075,12.765,12.815,39725.0
2024-06-14,12.755,12.89,12.69,12.815,13453.0
2024-06-17,12.67,12.765,12.33,12.34,28468.0
2024-06-18,12.34,12.535,12.255,12.255,49555.0
2024-06-19,12.09,12.34,12.055,12.185,21997.0
2024-06-20,12.265,12.285,12.015,12.12,54052.0
2024-06-21,12.205,12.275,11.665,12.275,138105.0
2024-06-24,12.12,12.455,12.045,12.38,17149.0
2024-06-25,12.39,12.4,12.14,12.16,28823.0
2024-06-26,12.09,12.37,12.09,12.255,17798.0
2024-06-27,12.325,12.37,12.12,12.18,33624.0
2024-06-28,12.275,12.555,12.205,12.275,28011.0
2024-07-02,12.235,12.47,12.205,12.205,23354.0
2024-07-03,12.38,12.43,12.245,12.285,15445.0
2024-07-04,12.45,12.535,12.18,12.515,24669.0
2024-07-05,12.45,12.565,12.18,12.335,17314.0
2024-07-08,12.275,12.555,12.13,12.36,32029.0
2024-07-09,12.46,12.46,12.15,12.15,15138.0
2024-07-10,12.05,12.14,11.945,11.965,31825.0
2024-07-11,11.935,12.275,11.905,12.05,32993.0
2024-07-12,11.985,12.335,11.945,12.06,50419.0
2024-07-15,12.255,12.345,12.18,12.315,16171.0
2024-07-16,12.37,12.5,12.255,12.42,37113.0
2024-07-17,12.42,12.81,12.38,12.76,56981.0
2024-07-18,12.655,12.915,12.655,12.76,46760.0
2024-07-19,12.8,12.875,12.615,12.845,16507.0
2024-07-22,12.845,12.995,12.78,12.975,30655.0
2024-07-23,12.975,13.34,12.975,13.295,55906.0
2024-07-24,13.34,13.34,13.15,13.315,34155.0
2024-07-25,13.08,13.49,12.955,13.41,62102.0
2024-07-26,12.965,13.74,12.965,13.47,73139.0
2024-07-29,13.535,13.905,13.5,13.655,52909.0
2024-07-30,13.67,13.78,13.585,13.77,36625.0
2024-07-31,13.505,13.8,13.49,13.555,48316.0
2024-08-01,13.16,13.615,13.15,13.565,43772.0
2024-08-02,13.295,13.635,13.295,13.49,53480.0
2024-08-06,13.295,13.39,12.71,13.14,138700.0
2024-08-07,13.1,13.34,12.82,12.82,82209.0
2024-08-08,12.71,13.27,12.645,13.13,31711.0
2024-08-09,13.255,13.66,13.255,13.66,36588.0
2024-08-12,13.595,13.71,13.4,13.47,31671.0
2024-08-13,13.535,13.575,13.47,13.49,12968.0
2024-08-14,13.49,13.515,13.235,13.235,21049.0
2024-08-15,13.38,13.44,13.175,13.205,16542.0
2024-08-16,13.195,13.215,12.985,12.985,17545.0
2024-08-19,13.08,13.205,12.79,13.175,36489.0
2024-08-20,13.06,13.185,13.005,13.02,38715.0
2024-08-21,13.02,13.255,13.02,13.185,23896.0
2024-08-22,13.02,13.34,13.01,13.09,31828.0
2024-08-23,13.08,13.45,13.08,13.335,30852.0
2024-08-26,13.335,13.69,13.295,13.525,46625.0
2024-08-27,13.535,13.68,13.5,13.585,31475.0
2024-08-28,13.635,13.635,13.4,13.49,22913.0
2024-08-29,13.585,13.66,13.525,13.535,15131.0
2024-08-30,13.47,13.635,13.42,13.45,28878.0
2024-09-03,13.585,13.68,13.245,13.245,23992.0
2024-09-04,12.955,13.47,12.955,13.47,19774.0
2024-09-05,13.585,13.585,13.13,13.13,15001.0
2024-09-06,13.07,13.12,12.945,12.975,13327.0
2024-09-09,13.01,13.245,12.945,13.005,32936.0
2024-09-10,12.865,13.09,12.855,12.985,12630.0
2024-09-11,12.935,13.05,12.665,13.04,24221.0
2024-09-12,12.79,13.185,12.78,13.175,10151.0
2024-09-13,13.39,13.39,13.005,13.185,14273.0
2024-09-16,13.14,13.305,13.1,13.275,20701.0
2024-09-17,13.285,13.335,13.12,13.315,21016.0
2024-09-18,13.285,13.615,13.285,13.48,49335.0
2024-09-19,13.48,13.595,13.47,13.575,11223.0
2024-09-20,13.525,13.605,13.41,13.47,25094.0
2024-09-23,13.535,13.615,13.47,13.605,24342.0
2024-09-24,13.4,13.7,13.4,13.585,48227.0
2024-09-25,13.535,13.545,13.285,13.42,24738.0
2024-09-26,13.43,13.44,13.225,13.315,16148.0
2024-09-27,13.335,13.38,13.06,13.235,48583.0
2024-09-30,13.195,13.225,13.1,13.175,14394.0
2024-10-01,13.1,13.205,12.785,13.01,43436.0
2024-10-02,12.825,13.13,12.815,12.92,14773.0
2024-10-03,12.795,12.915,12.68,12.825,24496.0
2024-10-04,12.68,13.335,12.68,13.13,42271.0
2024-10-07,12.97,13.41,12.94,13.38,32786.0
2024-10-08,13.0,13.755,13.0,13.685,31396.0
2024-10-09,13.49,13.77,13.48,13.695,56655.0
2024-10-10,13.645,13.85,13.615,13.655,43650.0
2024-10-11,13.745,14.085,13.565,13.94,76420.0
2024-10-15,13.88,14.095,13.81,14.065,41688.0
2024-10-16,14.165,14.38,14.065,14.25,89352.0
2024-10-17,14.31,14.525,14.25,14.485,73267.0
2024-10-18,14.395,14.445,14.3,14.405,55775.0
2024-10-21,14.28,14.545,14.18,14.545,41577.0
2024-10-22,14.555,14.595,14.415,14.565,50107.0
2024-10-23,14.505,14.505,14.28,14.35,32018.0
2024-10-24,14.35,14.535,14.23,14.535,26107.0
2024-10-25,14.405,14.555,14.405,14.535,21239.0
2024-10-28,14.435,14.515,14.21,14.28,28285.0
2024-10-29,14.145,14.28,14.135,14.21,61912.0
2024-10-30,14.165,14.31,14.165,14.21,52113.0
2024-10-31,14.21,14.27,14.165,14.165,39096.0
2024-11-01,14.175,14.24,14.065,14.085,35282.0
2024-11-04,14.065,14.31,14.065,14.23,36037.0
2024-11-05,14.135,14.34,14.135,14.32,49045.0
2024-11-06,14.22,14.435,14.135,14.34,43300.0
2024-11-07,14.165,14.75,14.135,14.34,84108.0
2024-11-08,14.32,14.36,13.95,13.985,44042.0
2024-11-11,13.9,14.27,13.89,14.27,59190.0
2024-11-12,14.22,14.69,14.21,14.64,34919.0
2024-11-13,14.6,14.985,14.535,14.72,59534.0
2024-11-14,15.51,16.31,15.405,15.88,186024.0
2024-11-15,15.405,15.835,14.975,15.5,178815.0
2024-11-18,15.49,15.97,15.335,15.57,99326.0
2024-11-19,15.255,15.59,15.245,15.365,85213.0
2024-11-20,15.395,15.44,15.16,15.19,62187.0
2024-11-21,15.06,15.265,15.04,15.08,54773.0
2024-11-22,15.08,15.5,15.03,15.5,63636.0
2024-11-25,15.49,15.92,15.49,15.805,68658.0
2024-11-26,15.835,15.92,15.53,15.62,38552.0
2024-11-27,15.825,16.06,15.53,15.665,26482.0
2024-11-28,15.665,15.665,15.385,15.405,29831.0
2024-11-29,15.395,15.48,15.17,15.335,26334.0
2024-12-02,15.235,15.335,14.975,15.11,69743.0
2024-12-03,15.08,15.63,15.07,15.52,63893.0
2024-12-04,15.53,15.775,15.15,15.675,41543.0
2024-12-05,15.245,15.63,15.235,15.435,34556.0
2024-12-06,15.245,15.53,15.15,15.17,28074.0
2024-12-09,15.17,15.5,15.14,15.19,51963.0
2024-12-10,15.2,15.305,15.1,15.17,39747.0
2024-12-11,15.21,15.57,15.21,15.395,26071.0
2024-12-12,15.53,15.61,15.245,15.245,47936.0
2024-12-13,15.285,15.315,15.06,15.07,38285.0
2024-12-16,15.435,16.165,15.435,15.61,48369.0
2024-12-17,15.61,15.65,15.395,15.51,25653.0
2024-12-18,15.53,16.29,15.11,15.395,58211.0
2024-12-19,15.04,15.94,15.04,15.305,40080.0
2024-12-20,15.015,15.55,15.005,15.255,31261.0
2024-12-23,15.385,15.385,15.07,15.15,19444.0
2024-12-24,15.15,15.46,15.15,15.345,28330.0
2024-12-27,15.345,15.62,15.13,15.17,17066.0
2024-12-30,15.15,15.17,14.795,15.03,25738.0
2024-12-31,15.06,15.425,15.06,15.335,12661.0
2025-01-02,15.325,15.375,14.765,15.14,20828.0
2025-01-03,15.18,15.25,15.015,15.14,20691.0
2025-01-06,15.08,15.19,14.825,14.935,36491.0
2025-01-07,14.745,15.24,14.745,15.19,36959.0
2025-01-08,15.465,15.545,15.325,15.495,36242.0
2025-01-09,15.345,15.7,15.28,15.68,22117.0
2025-01-10,15.58,15.68,15.365,15.465,23361.0
2025-01-13,15.465,15.525,15.21,15.22,25770.0
2025-01-14,15.22,15.475,15.22,15.355,23626.0
2025-01-15,15.465,15.69,15.22,15.28,40840.0
2025-01-16,15.13,15.485,15.13,15.23,36638.0
2025-01-17,15.865,16.575,15.865,16.42,328582.0
2025-01-20,16.36,16.475,16.21,16.21,50889.0
2025-01-21,16.115,16.36,16.115,16.26,41091.0
2025-01-22,16.17,16.3,16.17,16.21,26848.0
2025-01-23,16.2,16.25,16.025,16.21,47373.0
2025-01-24,16.115,16.27,16.105,16.18,38551.0
2025-01-27,16.28,16.28,16.065,16.16,29548.0
2025-01-28,16.16,16.31,16.105,16.105,23365.0
2025-01-29,16.125,16.26,16.115,16.135,33909.0
2025-01-30,16.16,16.26,16.125,16.17,56642.0
2025-01-31,16.045,16.26,16.035,16.16,54849.0
2025-02-03,15.62,16.35,15.61,16.18,71180.0
2025-02-04,16.18,16.35,16.035,16.2,122041.0
2025-02-05,16.21,16.3,16.17,16.3,71872.0
2025-02-06,16.25,16.705,16.14,16.21,111826.0
2025-02-07,16.26,16.655,16.26,16.645,85543.0
2025-02-10,16.38,16.79,16.37,16.685,113903.0
2025-02-11,16.505,16.635,16.41,16.605,54902.0
2025-02-12,16.555,16.75,16.455,16.72,144377.0
2025-02-13,16.655,16.705,16.36,16.485,44832.0
2025-02-14,16.535,16.84,16.46,16.75,158783.0
2025-02-18,16.75,16.85,16.625,16.705,143219.0
2025-02-19,16.625,16.84,16.615,16.705,77240.0
2025-02-20,16.705,16.75,16.565,16.675,112788.0
2025-02-21,16.565,16.75,16.475,16.73,168453.0
2025-02-24,16.85,17.145,16.74,16.81,185131.0
2025-02-25,17.085,17.585,17.045,17.48,463944.0
2025-02-26,17.44,17.605,17.34,17.44,66775.0
2025-02-27,17.45,17.54,17.28,17.31,31937.0
2025-02-28,17.27,17.625,17.145,17.585,52692.0
2025-03-03,17.545,17.655,17.225,17.42,92410.0
2025-03-04,17.32,17.44,15.72,17.205,110790.0
2025-03-05,17.195,17.42,17.095,17.175,166155.0
2025-03-06,17.015,17.34,16.85,16.97,214349.0
2025-03-07,16.93,17.105,16.92,17.005,410064.0
2025-03-10,16.985,17.005,16.28,16.555,227972.0
2025-03-11,16.495,17.215,16.495,17.005,104770.0
2025-03-12,17.005,17.005,16.535,16.535,48949.0
2025-03-13,16.555,17.195,15.1,15.11,208977.0
2025-03-14,15.18,15.335,14.86,14.995,116210.0
2025-03-17,14.975,15.22,14.805,15.08,112596.0
2025-03-18,15.08,15.21,14.72,14.765,79540.0
2025-03-19,14.765,15.66,14.765,15.61,87678.0
2025-03-20,15.555,15.77,15.485,15.75,157767.0
2025-03-21,15.83,15.83,15.435,15.515,99311.0
2025-03-24,15.325,15.61,15.28,15.505,79391.0
2025-03-25,15.565,15.85,15.25,15.82,83231.0
2025-03-26,15.955,16.095,15.86,15.955,58557.0
2025-03-27,15.915,15.945,15.64,15.64,65477.0
2025-03-28,15.375,15.87,15.375,15.69,31477.0
2025-03-31,15.405,16.55,15.405,16.51,79730.0
2025-04-01,16.36,16.875,16.245,16.39,132941.0
2025-04-02,16.355,16.5,15.985,16.49,25455.0
2025-04-03,16.335,16.73,15.72,15.75,82069.0
2025-04-04,15.72,15.75,15.04,15.08,74421.0
2025-04-07,14.28,15.295,13.97,15.06,139108.0
2025-04-08,15.385,15.525,14.81,15.02,90301.0
2025-04-09,15.01,15.6,14.71,15.415,91277.0
2025-04-10,15.315,15.315,14.78,14.92,43881.0
2025-04-11,14.82,15.295,14.76,15.295,53223.0
2025-04-14,15.6,15.81,15.08,15.415,51968.0
2025-04-15,15.395,15.55,15.315,15.415,23982.0
2025-04-16,15.525,15.525,14.99,15.07,30674.0
2025-04-17,15.215,15.215,14.8,14.86,43720.0
2025-04-21,14.77,14.89,14.685,14.685,27602.0
2025-04-22,14.85,14.88,14.655,14.655,17642.0
2025-04-23,14.685,14.91,14.675,14.74,32752.0
2025-04-24,14.76,14.85,14.7,14.82,22108.0
2025-04-25,14.78,14.97,14.77,14.82,31943.0
2025-04-28,14.97,14.97,14.26,14.375,39370.0
2025-04-29,14.19,14.705,14.18,14.635,20457.0
2025-04-30,14.535,14.545,14.25,14.375,32224.0
2025-05-01,14.325,14.635,14.26,14.475,15248.0
2025-05-02,14.515,14.89,14.485,14.8,58416.0
2025-05-05,14.495,14.81,14.495,14.74,12083.0
2025-05-06,14.82,14.9,14.525,14.635,29726.0
2025-05-07,14.665,15.115,14.525,14.98,56712.0
2025-05-08,14.99,15.11,14.72,14.97,22909.0
2025-05-09,14.415,15.115,14.405,15.02,41482.0
2025-05-12,14.97,15.495,14.97,15.275,17562.0
2025-05-13,15.09,15.485,15.09,15.375,25636.0
2025-05-14,15.56,15.56,15.145,15.155,11992.0
2025-05-15,15.09,15.285,15.05,15.185,13571.0
2025-05-16,15.1,15.6,15.1,15.355,21230.0
2025-05-20,15.355,15.985,15.345,15.475,20249.0
2025-05-21,15.355,15.6,15.215,15.215,23722.0
2025-05-22,15.355,15.455,15.255,15.285,12642.0
2025-05-23,15.08,15.56,15.02,15.365,16427.0
2025-05-26,15.415,15.73,15.415,15.435,12082.0
2025-05-27,15.185,15.84,15.115,15.525,16386.0
2025-05-28,15.455,15.76,15.455,15.69,18838.0
2025-05-29,15.68,15.69,15.305,15.445,33581.0
2025-05-30,15.495,15.625,15.365,15.61,59865.0
2025-06-02,15.67,15.68,15.365,15.415,55868.0
2025-06-03,15.335,15.55,15.185,15.185,39936.0
2025-06-04,14.98,15.295,14.97,15.135,21080.0
2025-06-05,14.97,15.475,14.97,15.205,30866.0
2025-06-06,15.265,15.465,15.09,15.255,31440.0
2025-06-09,16.065,16.075,15.11,15.235,59319.0
2025-06-10,15.315,15.8,15.225,15.385,34467.0
2025-06-11,15.415,15.66,15.355,15.425,36275.0
2025-06-12,15.305,15.685,15.215,15.66,28058.0
2025-06-13,15.73,15.77,15.475,15.68,19951.0
2025-06-16,15.53,15.91,15.53,15.74,17343.0
2025-06-17,15.11,15.815,15.08,15.66,28921.0
2025-06-18,15.465,15.79,15.335,15.54,21815.0
2025-06-19,15.515,15.64,15.415,15.445,10809.0
2025-06-20,15.465,15.61,15.325,15.405,16548.0
2025-06-23,15.365,15.6,15.145,15.145,23405.0
2025-06-24,15.155,15.395,15.155,15.315,16164.0
2025-06-25,15.255,15.415,15.1,15.315,46995.0
2025-06-26,15.365,15.445,15.245,15.335,15625.0
2025-06-27,15.425,15.685,15.305,15.325,20903.0
2025-06-30,15.575,15.8,15.495,15.705,39307.0
2025-07-02,15.655,16.2,15.505,16.15,46888.0
2025-07-03,16.16,16.52,16.16,16.43,34822.0
2025-07-04,16.695,16.695,16.39,16.52,14601.0
2025-07-07,16.565,16.565,16.34,16.34,23703.0
2025-07-08,16.4,16.46,16.23,16.23,23779.0
2025-07-09,16.26,16.46,16.15,16.15,18256.0
2025-07-10,16.15,16.2,15.91,15.91,10848.0
2025-07-11,16.05,16.05,15.575,15.575,25241.0
2025-07-14,15.82,15.85,15.445,15.485,20360.0
2025-07-15,15.495,15.595,15.475,15.505,16214.0
2025-07-16,15.505,15.555,15.345,15.355,18469.0
2025-07-17,15.375,15.475,15.155,15.225,21387.0
2025-07-18,15.225,15.265,15.015,15.125,40552.0
2025-07-21,14.065,15.255,14.065,15.175,25778.0
2025-07-22,15.065,15.235,14.925,14.925,35932.0
2025-07-23,14.925,15.155,14.925,15.095,37790.0
2025-07-24,15.095,15.235,14.83,14.83,70152.0
2025-07-25,14.82,15.095,14.8,14.8,15212.0
2025-07-28,14.81,14.86,14.78,14.78,16299.0
2025-07-29,14.76,14.935,14.47,14.67,15220.0
2025-07-30,14.41,14.79,14.29,14.51,31421.0
2025-07-31,14.58,14.75,14.545,14.55,12999.0
2025-08-01,13.905,14.54,13.795,14.37,26250.0
2025-08-05,14.47,14.91,14.47,14.79,22101.0
2025-08-06,15.105,15.105,14.69,14.9,30317.0
2025-08-07,14.6,14.91,13.925,14.2,93780.0
2025-08-08,14.015,14.29,14.015,14.21,74027.0
2025-08-11,14.095,14.78,14.085,14.69,44461.0
2025-08-12,14.76,14.78,14.53,14.61,14664.0
2025-08-13,14.21,14.69,14.2,14.47,15762.0
2025-08-14,14.45,14.65,14.38,14.38,22190.0
2025-08-15,14.9,15.355,14.38,14.47,28630.0
2025-08-18,14.84,14.91,14.49,14.6,20627.0
2025-08-19,14.86,14.87,14.53,14.53,17158.0
2025-08-20,14.29,14.61,14.29,14.46,21744.0
2025-08-21,14.46,14.61,14.38,14.49,13724.0
2025-08-22,14.52,14.63,14.31,14.53,23644.0
2025-08-25,14.66,14.66,14.43,14.45,13533.0
2025-08-26,14.5,14.65,14.22,14.26,31753.0
2025-08-27,14.28,14.65,14.21,14.27,10162.0
2025-08-28,14.3,14.3,14.2,14.2,15548.0
2025-08-29,14.17,14.53,14.17,14.51,63632.0
2025-09-02,14.44,14.47,14.16,14.26,22659.0
2025-09-03,14.21,14.51,14.13,14.49,31869.0
2025-09-04,14.57,14.82,14.57,14.68,34529.0
2025-09-05,14.91,14.91,14.72,14.82,14976.0
2025-09-08,14.86,15.105,14.81,15.005,36747.0
2025-09-09,15.035,15.035,14.79,14.8,15282.0
2025-09-10,14.79,14.86,14.7,14.74,14801.0
2025-09-11,14.62,14.9,14.59,14.67,13355.0
2025-09-12,14.91,14.91,14.62,14.77,14688.0
2025-09-15,14.56,14.75,14.55,14.75,23360.0
2025-09-16,14.62,14.75,14.47,14.61,30101.0
2025-09-17,14.43,14.67,14.31,14.39,56424.0
2025-09-18,14.9,14.9,14.38,14.46,15685.0
2025-09-19,14.46,14.755,14.46,14.6,28981.0
2025-09-22,14.9,14.9,14.57,14.57,21172.0
2025-09-23,14.68,14.78,14.42,14.46,21678.0
2025-09-24,14.48,14.8,14.33,14.46,21539.0
2025-09-25,14.71,14.71,14.23,14.35,46345.0
2025-09-26,14.81,14.81,14.39,14.51,16510.0
2025-09-29,14.5,14.89,14.32,14.4,14307.0
2025-09-30,14.4,14.4,14.14,14.14,26019.0
2025-10-01,14.16,14.38,14.11,14.13,22779.0
2025-10-02,14.25,14.54,14.25,14.42,25017.0
2025-10-03,14.54,14.68,14.31,14.45,27405.0
2025-10-06,14.38,14.39,14.12,14.18,35196.0
2025-10-07,14.2,14.56,13.95,13.95,52008.0
2025-10-08,13.96,14.22,13.95,14.18,18845.0
2025-10-09,14.18,14.35,13.98,14.08,34848.0
2025-10-10,13.99,14.11,13.9,13.93,31769.0
2025-10-14,13.95,14.26,13.89,13.98,37988.0
2025-10-15,13.77,14.14,13.76,13.85,64457.0
2025-10-16,13.8,14.0,13.8,13.93,27716.0
2025-10-17,14.0,14.0,13.82,13.95,16475.0
2025-10-20,13.94,14.45,13.9,14.37,66149.0
2025-10-21,14.27,14.6,14.27,14.54,36056.0
2025-10-22,14.55,14.55,14.34,14.51,10912.0
2025-10-23,14.55,14.78,14.43,14.75,22966.0
2025-10-24,14.5,14.89,14.37,14.79,20845.0
2025-10-27,14.7,15.07,14.55,15.03,24093.0
2025-10-28,14.5,15.02,14.5,14.78,23658.0
2025-10-29,14.95,14.96,14.57,14.58,14486.0
2025-10-30,14.31,14.79,14.3,14.55,16084.0
2025-10-31,14.61,14.7,14.45,14.45,13817.0
2025-11-03,14.45,14.52,14.25,14.45,25247.0
2025-11-04,14.87,14.87,14.11,14.16,16029.0
2025-11-05,13.91,14.23,13.79,13.79,42570.0
2025-11-06,13.59,15.06,13.59,14.55,60352.0
2025-11-07,14.5,14.97,14.5,14.71,26524.0
2025-11-10,14.66,15.02,14.58,14.71,16264.0
2025-11-11,14.65,14.69,14.25,14.31,23105.0
2025-11-12,14.38,14.67,14.38,14.45,16855.0
2025-11-13,14.4,14.555,14.22,14.23,25617.0
2025-11-14,14.28,14.44,14.07,14.3,31240.0
2025-11-17,14.36,14.41,14.23,14.3,16477.0
2025-11-18,14.3,14.47,14.15,14.34,36984.0
2025-11-19,14.24,14.49,14.24,14.35,33594.0
2025-11-20,14.49,14.58,14.25,14.27,23853.0
2025-11-21,14.4,14.545,14.26,14.44,18355.0
2025-11-24,14.59,14.94,14.57,14.85,18680.0
2025-11-25,14.85,15.3,14.85,15.3,28291.0
2025-11-26,15.01,15.695,15.01,15.49,33803.0