Date,Open,High,Low,Close,Volume
2005-02-18,2.938461378312232,3.021105524530094,2.718076769465504,2.96600942705152,2788600.0
2005-02-21,2.984375,3.030288417751972,2.938461582248028,2.984375,266000.0
2005-02-22,3.0302887277994817,3.2782214279601,3.0302887277994817,3.07620215024914,4394300.0
2005-02-23,3.1496644232595665,3.1680297956106127,2.993558539343164,3.1588471094350896,2250400.0
2005-02-24,3.204760942660431,3.2506743793023354,3.1221167567050028,3.19557825533205,746900.0
2005-02-25,3.158846531339921,3.370048493657748,3.122115793359859,3.351683124667717,2224100.0
2005-02-28,3.415962309059244,3.4343276801617804,3.3241352346140665,3.397596937956707,1767300.0
2005-03-01,3.434327634144457,3.783269899349595,3.3975968924315474,3.673077674210864,4402100.0
2005-03-02,3.673078074585939,3.7465395660192535,3.526154872786797,3.7189917256642735,5061300.0
2005-03-03,3.718991341645342,3.810818196455045,3.636346953384117,3.783269921079643,1424500.0
2005-03-04,3.893462841044844,3.902645747095592,3.755722753204107,3.8108188759134136,1929100.0
2005-03-07,3.856732092571973,3.856732092571973,3.764905221389794,3.8108188759134136,2482500.0
2005-03-08,3.8567313827754153,3.8567313827754153,3.5904335053568155,3.673077674210864,725900.0
2005-03-09,3.718992004731236,3.9944726182777694,3.6087995403800903,3.8108188759134136,1273700.0
2005-03-10,3.8383663875601752,3.8383663875601752,3.452693342898287,3.4894240882058463,801800.0
2005-03-11,3.4435106565713967,3.673078033676157,3.3975972249369475,3.4894240882058463,508300.0
2005-03-14,3.535336979193924,3.535336979193924,3.2323081578151527,3.259856212582997,939800.0
2005-03-15,3.314951962237073,3.443509756129521,3.305769278311359,3.3241346461627863,406700.0
2005-03-16,3.3516836356293074,3.535337353527488,3.305769987222261,3.4526931804733065,337300.0
2005-03-17,3.443510314822442,3.5628854441572155,3.3792315169135207,3.5445198543936054,285500.0
2005-03-18,3.562885275478475,3.627164070344226,3.443510151795313,3.507788946661065,737500.0
2005-03-21,3.507788831416585,3.507788831416585,3.259856126147473,3.305769549543147,936700.0
2005-03-22,3.31495246802165,3.3975968548951387,3.1221160761593136,3.186394873446759,959000.0
2005-03-23,3.140481160611128,3.168029214080922,3.0302887277994817,3.07620215024914,330600.0
2005-03-24,3.048654264641334,3.140481333529209,3.048654264641334,3.1221159635381293,293100.0
2005-03-28,3.112933762482383,3.112933762482383,2.947645187934266,2.9935586200497117,278300.0
2005-03-29,3.030289105151242,3.030289105151242,2.8833661350165123,2.8833661350165123,668400.0
2005-03-30,2.892548542054134,3.1129331949623777,2.892548542054134,3.03028881328899,1876800.0
2005-03-31,3.140481333529209,3.213942813493524,3.0578369496368736,3.1221159635381293,812900.0
2005-04-01,3.158846378283773,3.2414905347345413,3.03028858265012,3.1680290623338583,930900.0
2005-04-04,3.213943039875685,3.3608662290857003,3.13129886909458,3.13129886909458,869200.0
2005-04-05,3.168029214080922,3.241490690000375,3.07620215024914,3.07620215024914,179400.0
2005-04-06,3.213943629988812,3.213943629988812,3.112934069376622,3.19557825533205,126400.0
2005-04-07,3.2139423992940075,3.2598558183545747,3.122115561172873,3.2139423992940075,339100.0
2005-04-08,3.4618754998130044,3.4618754998130044,3.2323081578151527,3.259856212582997,1248700.0
2005-04-11,3.2598558183545747,3.2598558183545747,3.1680289802334407,3.2139423992940075,204700.0
2005-04-12,3.213942482584285,3.2414905347345413,3.1221156420834317,3.1680290623338583,186000.0
2005-04-13,3.1680293277596387,3.1680293277596387,2.846634921214472,2.892548564244122,836100.0
2005-04-14,2.846634836729496,2.901731162943382,2.66298114579144,2.800721413994982,787800.0
2005-04-15,2.828269537850983,2.984375397956321,2.7088946357776167,2.7639907444268634,1344400.0
2005-04-18,2.7548083172161286,2.901731506283353,2.708894889049025,2.8833661350165123,437400.0
2005-04-19,2.8649997996466614,2.8649997996466614,2.7088941844807133,2.754807600705992,774500.0
2005-04-20,2.7548079756942982,2.8007213981693764,2.672163815239158,2.6813464997341736,970400.0
2005-04-21,2.6721637813822263,2.6997118345182334,2.580336718663073,2.6997118345182334,329700.0
2005-04-22,2.70889455321922,2.70889455321922,2.5711540668615185,2.6813464997341736,254600.0
2005-04-25,2.662980768255434,2.84663443315655,2.6170671330977178,2.754807600705992,6533600.0
2005-04-26,2.80072148352636,2.828269537850983,2.727260005327365,2.7639907444268634,908300.0
2005-04-27,2.754808276185684,2.754808276185684,2.6170677748034024,2.6537987357225044,178300.0
2005-04-28,2.6629821816726778,2.6629821816726778,2.341587659645945,2.415049383529728,2005900.0
2005-04-29,2.4334139333866927,2.525240783391576,2.3875002894517707,2.4701446733886456,657900.0
2005-05-02,2.460961734509891,2.49769247072262,2.415048314243979,2.479327102616256,308300.0
2005-05-03,2.460961734509891,2.479327102616256,2.433413682350344,2.479327102616256,951900.0
2005-05-04,2.47932709148196,2.617067351661124,2.47932709148196,2.617067351661124,1617600.0
2005-05-05,2.635432858326628,2.6813464997341736,2.617067489336596,2.6813464997341736,142200.0
2005-05-06,2.662981279795838,2.727260074858743,2.644615909777865,2.727260074858743,1057200.0
2005-05-09,2.66298114579144,2.819086783088788,2.66298114579144,2.800721413994982,614000.0
2005-05-10,2.819086696205132,2.819086696205132,2.6721637479828213,2.718077169302293,495500.0
2005-05-11,2.7548079756942982,2.763990660189314,2.644615761754111,2.6813464997341736,186700.0
2005-05-12,2.6537991298711465,2.6537991298711465,2.4793278605893616,2.571154729194236,163200.0
2005-05-13,2.5619712249150326,2.571153908845707,2.396682695230447,2.497692437400315,1823900.0
2005-05-16,2.4701443415774422,2.4701443415774422,2.29567313107217,2.3783172849750867,1186600.0
2005-05-17,2.3324045481480256,2.4058660397644944,2.295673802339791,2.387500666860377,242800.0
2005-05-18,2.433414318053184,2.442597004505243,2.387500666860377,2.387500666860377,793400.0
2005-05-19,2.3875003065346023,2.460962005996616,2.3875003065346023,2.460962005996616,151400.0
2005-05-20,2.5160580103487957,2.5252406950279616,2.433413848236297,2.5160580103487957,288600.0
2005-05-24,2.433414290585592,2.552789213114888,2.433414290585592,2.5252411540696658,333100.0
2005-05-25,2.5252411540696658,2.607885331205332,2.5252411540696658,2.5252411540696658,476200.0
2005-05-26,2.488510547449849,2.6629818167316337,2.488510547449849,2.571154729194236,492200.0
2005-05-27,2.6170675724309995,2.708894639229221,2.6170675724309995,2.626250257217574,282400.0
2005-05-30,2.626250107730886,2.718077169302293,2.57115400214752,2.718077169302293,38900.0
2005-05-31,2.699711796256309,2.699711796256309,2.571153997844477,2.5803366820930043,94100.0
2005-06-01,2.6997117267010777,2.6997117267010777,2.617067351661124,2.617067351661124,22000.0
2005-06-02,2.6170679360238367,2.70889501557972,2.6170679360238367,2.6905296434550445,100900.0
2005-06-03,2.70889470484077,2.727260074858743,2.662981279795838,2.727260074858743,69000.0
2005-06-06,2.7272602011540945,2.7456255720225404,2.580337015274037,2.662981403114534,70500.0
2005-06-07,2.6262508503571595,2.6446164430106585,2.571154729194236,2.571154729194236,231800.0
2005-06-08,2.6078852140132462,2.7088949782391043,2.6078852140132462,2.7088949782391043,20500.0
2005-06-09,2.617067419087109,2.617067419087109,2.571153997844477,2.5803366820930043,48100.0
2005-06-10,2.6446161600135327,2.6446161600135327,2.571154454058156,2.5895198258138747,358500.0
2005-06-13,2.5711540316783057,2.580336716047668,2.543605978570222,2.561971347308944,203100.0
2005-06-14,2.561971639547709,2.561971639547709,2.516058212463653,2.5344235832972752,897500.0
2005-06-15,2.506875819285606,2.506875819285606,2.4609623868491965,2.506875819285606,21700.0
2005-06-16,2.4885097754939043,2.617067351661124,2.47932709148196,2.617067351661124,353200.0
2005-06-17,2.6262502417684668,2.653798514898611,2.61706755703591,2.644615830166054,694900.0
2005-06-20,2.64461572824622,2.7088945188969027,2.64461572824622,2.6997118345182334,1916300.0
2005-06-21,2.6629814212191567,2.6629814212191567,2.626250460300055,2.6537987357225044,1831100.0
2005-06-22,2.6446160322460885,2.708894830285649,2.6446160322460885,2.662981403114534,183700.0
2005-06-23,2.690529253828838,2.690529253828838,2.61706755703591,2.644615830166054,395900.0
2005-06-24,2.6262508503571595,2.6262508503571595,2.571154729194236,2.571154729194236,957400.0
2005-06-27,2.5711550160978063,2.5711550160978063,2.433414697820676,2.442597385705817,372900.0
2005-06-28,2.479327750313477,2.479327750313477,2.3415872346000834,2.387500666860377,246500.0
2005-06-29,2.3599517434222976,2.3874997926919224,2.332403694152672,2.341586377242546,490100.0
2005-06-30,2.3324034277391728,2.4058648840672063,2.3324034277391728,2.3599514738621856,128500.0
2005-07-04,2.387500666860377,2.387500666860377,2.3507699210521427,2.387500666860377,50600.0
2005-07-05,2.350769060332421,2.3874997926919224,2.2956729617931693,2.341586377242546,2681500.0
2005-07-06,2.323220964881924,2.4334133787024625,2.323220964881924,2.369134379418636,725500.0
2005-07-07,2.369134426512172,2.405865158871673,2.3232210110627958,2.341586377242546,384100.0
2005-07-08,2.3874999687420764,2.3874999687420764,2.341586549907124,2.3783172849750867,48400.0
2005-07-11,2.3599522058526303,2.378317575631057,2.3507695209634165,2.3507695209634165,387700.0
2005-07-12,2.37831841212156,2.415049383529728,2.350770347764849,2.415049383529728,368800.0
2005-07-13,2.387501100240463,2.415049383529728,2.387501100240463,2.415049383529728,109900.0
2005-07-14,2.4334137977136083,2.5436060115757884,2.405865525315596,2.405865525315596,134600.0
2005-07-15,2.4242310812885624,2.4517791343911925,2.415048396921019,2.433413765656106,74800.0
2005-07-18,2.433413427073733,2.433413427073733,2.341586377242546,2.341586377242546,75400.0
2005-07-19,2.350770347764849,2.4701455122431493,2.350770347764849,2.415049383529728,242100.0
2005-07-20,2.415048954412788,2.506875819285606,2.3507699300693,2.506875819285606,2203500.0
2005-07-21,2.552789213114888,2.571154585811702,2.506875781372851,2.5252411540696658,956700.0
2005-07-22,2.5252409026686995,2.672164088548757,2.5252409026686995,2.662981403114534,225700.0
2005-07-25,2.662981024715318,2.662981024715318,2.571153964488866,2.598702016877064,254600.0
2005-07-26,2.571154729194236,2.6446164430106585,2.571154729194236,2.571154729194236,358300.0
2005-07-27,2.617067883447453,2.6446161600135327,2.5895198258138747,2.5895198258138747,65000.0
2005-07-28,2.571154729194236,2.6446164430106585,2.571154729194236,2.571154729194236,41300.0
2005-07-29,2.617067846345612,2.644616122521143,2.5527890461118687,2.6078851605979345,308500.0
2005-08-02,2.653798273169889,2.6629809570660155,2.5895192669645524,2.635432686445184,255400.0
2005-08-03,2.662981288349888,2.846634989119552,2.6537986033114054,2.846634989119552,1487500.0
2005-08-04,2.85581739804494,2.85581739804494,2.727259819935692,2.7364425040863525,487600.0
2005-08-05,2.7823561849126617,2.7823561849126617,2.662981279795838,2.727260074858743,623900.0
2005-08-08,2.754808387094799,2.892548894022538,2.754808387094799,2.8374525598919424,1279300.0
2005-08-09,2.837451877933353,2.837451877933353,2.754807724999062,2.8190865106146226,738100.0
2005-08-10,2.809904248965619,2.8833659482059657,2.809904248965619,2.846634989119552,487300.0
2005-08-11,2.8925487579025986,2.966010241376381,2.635433127879375,2.662981403114534,3392600.0
2005-08-12,2.7548079063578705,2.782355959149553,2.6537983794550324,2.718077169302293,1758000.0
2005-08-15,2.800721016931271,2.800721016931271,2.7272595509708246,2.754807600705992,229000.0
2005-08-16,2.7548081298857023,2.8466349799755672,2.727260074858743,2.727260074858743,144200.0
2005-08-17,2.8007218375967,2.8007218375967,2.7088949782391043,2.7088949782391043,191400.0
2005-08-18,2.672164088548757,2.7456255720225404,2.662981403114534,2.662981403114534,299800.0
2005-08-19,2.6629811307441438,2.70889455321922,2.644615761754111,2.6813464997341736,148600.0
2005-08-22,2.736442872446764,2.800721670154141,2.70889481628646,2.7915389847673726,567500.0
2005-08-23,2.8007218164265453,2.8650006174909906,2.763991072961148,2.8374525598919424,1463800.0
2005-08-24,2.865000473228326,2.975192917008448,2.846635102420387,2.9200968045846314,1299600.0
2005-08-25,2.846635084916622,3.011923640104212,2.846635084916622,2.929279471976661,796600.0
2005-08-26,2.9568276229575297,3.140481554736925,2.9568276229575297,3.13129886909458,7194300.0
2005-08-29,3.1863947050805117,3.2047600747636578,3.1221159111895,3.149663965714219,493100.0
2005-08-30,3.1496639339583394,3.1496639339583394,2.984375389544037,3.03028881328899,438600.0
2005-08-31,2.984375305349824,3.122115791631264,2.984375305349824,3.07620215024914,1320900.0
2005-09-01,3.0945674711460183,3.2506733239817693,3.0945674711460183,3.2414906396345176,2093700.0
2005-09-02,3.3057695535541805,3.3057695535541805,3.1221158597486496,3.177211967890309,994800.0
2005-09-06,3.21394275960523,3.24149081412995,3.149663965714219,3.149663965714219,291800.0
2005-09-07,3.1221157593797977,3.204759918935467,3.076202118471961,3.1037503905896493,2024500.0
2005-09-08,3.1221164973289914,3.1221164973289914,3.076202845568919,3.0853855321344303,189000.0
2005-09-09,3.1037497474662747,3.122115112450963,2.9384612436716564,3.0486534335797884,293800.0
2005-09-12,2.984375571166866,3.0762024242451598,2.984375571166866,3.0578370536295,1066900.0
2005-09-13,3.039471431222721,3.076202169411248,2.938461901204271,2.938461901204271,532700.0
2005-09-14,2.984375678004202,3.048654477460117,2.947644935457965,3.002741049277321,1219800.0
2005-09-15,3.030288417751972,3.0670191519535503,2.984375,2.984375,594900.0
2005-09-16,3.0302895473636786,3.0670202952575063,2.99355879946985,3.0211068603902214,390400.0
2005-09-19,3.030288980004773,3.0853850915299086,3.011923609496394,3.0670197210215298,467800.0
2005-09-20,3.0027401587039027,3.0762016220086683,2.96600942705152,2.96600942705152,906500.0
2005-09-21,2.984376112496393,3.0302895473636786,2.966010738549479,3.0211068603902214,146500.0
2005-09-22,3.0211058586616137,3.0302885425903057,2.773173173654472,2.773173173654472,320100.0
2005-09-23,2.892548564244122,2.9384619883412952,2.8741831946052523,2.892548564244122,678800.0
2005-09-26,2.8466354183477733,3.0119239928958903,2.8466354183477733,2.9935586200497117,678100.0
2005-09-27,2.9935580742930283,3.067019552284952,2.984375389544037,3.03028881328899,462500.0
2005-09-28,2.9935579898397555,3.07620215024914,2.9935579898397555,3.07620215024914,375900.0
2005-09-29,3.0762022370339417,3.0762022370339417,2.984375389544037,3.03028881328899,2511500.0
2005-09-30,3.011923358819619,3.07620215024914,2.95682725188003,3.07620215024914,478500.0
2005-10-03,3.067019195823553,3.094567246868779,3.030288461096587,3.094567246868779,320800.0
2005-10-04,3.1221162732374683,3.2506738759273337,3.1221162732374683,3.2047604463952384,1573400.0
2005-10-05,3.195576986300386,3.195576986300386,3.057836512141812,3.094567246868779,1250600.0
2005-10-06,3.076203183637381,3.1037514652939304,3.030289745764032,3.0394724333387013,804200.0
2005-10-07,3.0486545654026624,3.342500952113944,3.0486545654026624,3.3333182662124976,1639700.0
2005-10-11,3.333318420648718,3.4894240882058463,3.333318420648718,3.4894240882058463,2287000.0
2005-10-12,3.4986065166221247,3.526154573572005,3.324135270340393,3.3792316031726477,559400.0
2005-10-13,3.388414020432085,3.388414020432085,3.168029363356848,3.259856212582997,359300.0
2005-10-14,3.1680290623338583,3.213942482584285,3.1680290623338583,3.1680290623338583,456700.0
2005-10-17,3.1680297897920062,3.3057700821718714,3.1680297897920062,3.278222023695898,553300.0
2005-10-18,3.259856126147473,3.3792312459086977,3.259856126147473,3.305769549543147,441200.0
2005-10-19,3.250673134542461,3.2598558183545747,3.1680289802334407,3.2139423992940075,542500.0
2005-10-20,3.259856007500366,3.314952113569874,2.9843752582203638,3.112933057981679,510000.0
2005-10-21,3.0762022370339417,3.204760042452281,3.03028881328899,3.03028881328899,453900.0
2005-10-24,3.0394711013023668,3.094567202604734,2.984375,2.984375,592600.0
2005-10-25,3.076202714922873,3.1680297956106127,3.076202714922873,3.1588471094350896,1685500.0
2005-10-26,3.122115855960451,3.314952234222281,3.122115855960451,3.305769549543147,384400.0
2005-10-27,3.3057699913658487,3.3057699913658487,3.1221162732374683,3.2047604463952384,448900.0
2005-10-28,3.2139431323016576,3.2139431323016576,3.1221162732374683,3.2047604463952384,92600.0
2005-10-31,3.131298244984987,3.223125083106121,3.131298244984987,3.2139423992940075,135900.0
2005-11-01,3.103750231945653,3.3792309686495243,3.103750231945653,3.3241346461627863,867500.0
2005-11-02,3.314952496337719,3.443510310943228,3.305769810932503,3.4251449401327965,1494700.0
2005-11-03,3.4526931990255267,3.5720683352332787,3.443510513081277,3.443510513081277,1208400.0
2005-11-04,3.443510063754758,3.7189910440011182,3.443510063754758,3.6914427708305033,1725400.0
2005-11-07,3.7189914127485455,3.7189914127485455,3.535337261752883,3.627164337250715,1143600.0
2005-11-08,3.663894447097039,3.737356138594463,3.654711763026418,3.709807867450143,1394100.0
2005-11-09,3.700626352805946,3.764904938877582,3.599616583152625,3.7189917256642735,1251800.0
2005-11-10,3.801634382900597,3.8567304826104745,3.535336348703748,3.6179807172010032,1282000.0
2005-11-11,3.5812499840610847,3.6822597191283,3.5812499840610847,3.6179807172010032,356000.0
2005-11-14,3.608799578502761,3.673078389009315,3.553703236278896,3.553703236278896,531300.0
2005-11-15,3.581250708871833,3.6271641345891688,3.581250708871833,3.6087987643022346,188100.0
2005-11-16,3.608798033916024,3.673076816910881,3.5812499840610847,3.6179807172010032,181100.0
2005-11-17,3.6730774013384098,3.6914427708305033,3.6730774013384098,3.6914427708305033,282200.0
2005-11-18,3.755721506735705,3.755721506735705,3.67307713116766,3.709807867450143,90900.0
2005-11-21,3.7189914499116674,3.7832700312172296,3.691443173734286,3.728173916727464,476600.0
2005-11-22,3.70062547192519,3.70062547192519,3.5904330420724304,3.6822601034384737,365600.0
2005-11-23,3.6547124685862737,3.6547124685862737,3.5628856101524478,3.5904336676825954,102800.0
2005-11-24,3.581251000290565,3.636347115634728,3.581251000290565,3.581251000290565,77000.0
2005-11-25,3.636347096899508,3.663895154429656,3.5904336676825954,3.5904336676825954,31800.0
2005-11-28,3.6363468197326343,3.6363468197326343,3.581250708871833,3.6087987643022346,334000.0
2005-11-29,3.5812509089680464,3.654712394220316,3.5812509089680464,3.627164337250715,928000.0
2005-11-30,3.645529941384098,3.755722395232394,3.617981882655152,3.755722395232394,806100.0
2005-12-01,3.774087635363296,4.04038574600337,3.774087635363296,3.948558886793862,3060200.0
2005-12-02,3.9852887078159305,4.086298010628526,3.948557972635916,4.049567275448509,846100.0
2005-12-05,4.086298824744524,4.12302956724243,3.9944719684997567,4.12302956724243,584400.0
2005-12-06,4.040385375915213,4.3617795726421695,4.040385375915213,4.269952721843748,1087000.0
2005-12-07,4.453606210331263,4.453606210331263,3.9944715404442266,4.104663756129529,954400.0
2005-12-08,4.178125640317483,4.1873081059577615,4.003654414502792,4.141394902026489,764000.0
2005-12-09,4.214856340412672,4.288317816328938,4.178125602454539,4.279134912906938,196500.0
2005-12-12,4.39850965425389,4.39850965425389,4.269952082388498,4.361778919435206,537600.0
2005-12-13,4.306684041306998,4.471972394971406,4.13221278239539,4.453607022342027,1412000.0
2005-12-14,4.453607022342027,4.481155300218607,4.343414786565756,4.453607022342027,1186800.0
2005-12-15,4.407692833435239,4.499519676243281,4.370962096312023,4.471971404468405,323700.0
2005-12-16,4.462789596510566,4.499520339044397,4.343414464343114,4.380145206876947,342800.0
2005-12-19,4.407692732724196,4.407692732724196,4.343413725294811,4.407692732724196,593600.0
2005-12-20,4.407693784315272,4.618895787269233,4.325049389026542,4.591347509551316,1294100.0
2005-12-21,4.591346622906833,4.866827595427217,4.52706761255476,4.811731050631192,2136400.0
2005-12-22,4.857645675890264,5.13312670420751,4.857645675890264,5.050482308139332,2460400.0
2005-12-23,5.096394793378785,5.325962118524407,5.032115784706638,5.1606733641860085,1581300.0
2005-12-28,5.224953047520126,5.399424289702852,5.188222305783234,5.325962806229068,1409300.0
2005-12-29,5.362692792316789,5.371875257524635,5.28004841612159,5.335144520963417,385500.0
2005-12-30,5.325962861917691,5.417789717220066,5.325962861917691,5.408606812757337,162700.0
2006-01-03,5.426971064923811,5.555529073706955,5.417788600219241,5.5004325340199545,1746400.0
2006-01-04,5.509617349851135,5.619809591760546,5.500434444092827,5.619809591760546,1533800.0
2006-01-05,5.647356334297885,5.665721702951498,5.518798753722587,5.555529491029815,1238100.0
2006-01-06,5.555529491029815,5.601442693731386,5.509615850463316,5.555529491029815,1279700.0
2006-01-09,5.610625731540972,5.922837006139654,5.610625731540972,5.739183315199253,1587300.0
2006-01-10,5.785097093743732,6.060577636672276,5.647356603346987,5.803462463272303,1300000.0
2006-01-11,5.922836972596768,6.03302962440189,5.922836972596768,6.03302962440189,2131600.0
2006-01-12,6.097309122354728,6.1432227707308265,5.968751519912656,6.051395911843631,2435100.0
2006-01-13,6.06057844606138,6.290145814759652,6.06057844606138,6.25341507079713,2479300.0
2006-01-16,6.427885143324275,6.694183207089944,6.427885143324275,6.639087101262384,1343300.0
2006-01-17,6.611539982731696,6.620722887570616,6.244232546474937,6.409520892790478,1816100.0
2006-01-18,6.290145630632454,6.290145630632454,5.96875141143583,6.106491916195811,1824300.0
2006-01-19,6.271781046029587,6.510531342615188,6.244233204340509,6.437069847624249,1948100.0
2006-01-20,6.611538860130565,6.703366141468016,6.290144689044275,6.482981279269035,1648300.0
2006-01-23,6.611538006343215,6.611538006343215,6.427884343114465,6.565624809468464,1532000.0
2006-01-24,6.565626641457317,6.611539851143106,6.381972489119179,6.602357384351946,836300.0
2006-01-25,6.685001685124551,6.831924654732238,6.657453409390615,6.776828541129354,1699400.0
2006-01-26,6.813558668142213,6.813558668142213,6.280962513552542,6.712548916727464,1987300.0
2006-01-27,6.712549145370174,6.923751121232272,6.703366679218759,6.841106736544723,893800.0
2006-01-30,6.887019837604929,6.978846681200009,6.7951929940098506,6.896202740896902,1556100.0
2006-01-31,6.978847153398844,7.024760797235432,6.960481783437201,7.01557789332213,972200.0
2006-02-01,7.024759499915036,7.245143898754548,6.997211231127658,7.2359614344020065,1614100.0
2006-02-02,7.3461566254958495,7.704282076251612,7.3461566254958495,7.640002610282047,3844200.0
2006-02-03,7.695095046688158,7.713459973030941,7.548172133027324,7.704277947724371,1204700.0
2006-02-06,7.71346434040387,8.13586839420928,7.71346434040387,8.126686363703834,2322900.0
2006-02-07,8.108319615191144,8.108319615191144,7.116588625219024,7.511444790464788,3306300.0
2006-02-08,7.254327586742982,7.336971526327149,6.887019777693037,7.327789060979987,2824700.0
2006-02-09,7.493078904319618,7.695098437486773,7.392069575601054,7.529809648920007,2301600.0
2006-02-10,7.346156067352313,7.419617557967433,6.795194449873895,6.9788481764116925,1694400.0
2006-02-13,6.795194854637601,6.795194854637601,6.317694699331448,6.437069847624249,3110000.0
2006-02-14,6.51971136116874,6.822740133094128,6.482980627472625,6.730913298853841,2315800.0
2006-02-15,6.666635827603312,6.786010512768874,6.290145088650523,6.381971937956707,1878000.0
2006-02-16,6.381971667867909,6.694183380160907,6.253414084279884,6.685000914551374,1763900.0
2006-02-17,6.795192382363174,6.887019217692767,6.703365547033582,6.831923116495011,996100.0
2006-02-20,6.932934457590257,7.309424788440632,6.932934457590257,7.25432867450143,591600.0
2006-02-21,7.300239998464425,7.346153633821762,7.180865334692129,7.2359614344020065,878000.0
2006-02-22,7.217596499412775,7.217596499412775,6.932933081624339,7.116586758305618,747400.0
2006-02-23,7.006396454324874,7.1165886902475535,6.887021313142793,6.9788481764116925,505800.0
2006-02-24,7.024760321930014,7.061491059368046,6.887019837604929,6.896202740896902,697500.0
2006-02-27,6.978847109161698,6.978847109161698,6.446250945785075,6.519712425165996,682400.0
2006-02-28,6.657452436046444,6.749279278625824,6.253413890832247,6.657452436046444,2133800.0
2006-03-01,6.749280445727407,6.932934600509002,6.694184330652427,6.923751695730672,1308400.0
2006-03-02,7.024761201623285,7.162501703197267,6.887020700049302,7.052309039219091,1651500.0
2006-03-03,7.024761826978654,7.089040412334373,6.932934963709754,6.9788481764116925,421900.0
2006-03-06,6.90538523813616,6.97884671335065,6.620721802747539,6.740096918903554,463700.0
2006-03-07,6.703365406081785,6.703365406081785,6.381970832388847,6.492163470332224,1644000.0
2006-03-08,6.427884798588015,6.501346269084922,6.225865754721521,6.427884798588015,1723800.0
2006-03-09,6.519712430848461,6.64827001987712,6.290145088650523,6.381971937956707,583000.0
2006-03-10,6.336059064421506,6.519712772662428,6.336059064421506,6.473799564534687,1275700.0
2006-03-13,6.4278862475281375,6.473799895870768,6.2258671581235685,6.290145740365249,1096100.0
2006-03-14,6.290145547506411,6.776828541129354,6.262597709637464,6.776828541129354,1047400.0
2006-03-15,6.786010971429652,6.887020731426098,6.547261147096674,6.795193875913414,1163600.0
2006-03-16,6.813559538608553,6.923751769939554,6.813559538608553,6.887021026162554,993500.0
2006-03-17,7.043125889479212,7.401251246407436,7.043125889479212,7.3002410588038975,2695600.0
2006-03-20,7.382886670518451,7.713463371921953,7.382886670518451,7.529809648920007,1420100.0
2006-03-21,7.630819867788338,7.8236564962372865,7.575723312918626,7.667550612458136,2970800.0
2006-03-22,8.080769517369935,8.484807599160025,7.897115843828985,8.448076864451835,3803800.0
2006-03-23,8.67764666788431,8.980675535201568,8.640915922625553,8.907214044684054,2665800.0
2006-03-24,8.953127595583164,8.953127595583164,8.55827143164691,8.741926031627516,669900.0
2006-03-27,8.769471937852606,9.182692945242552,8.769471937852606,9.155145111611178,2382200.0
2006-03-28,9.182692461968854,9.412259773518077,8.714374936233293,8.723557838870413,1616700.0
2006-03-29,8.723560318390268,9.044954996201929,8.723560318390268,8.907214044684054,1559300.0
2006-03-30,8.999040573526496,9.320434348030672,8.916396184853145,9.07250205774059,2152700.0
2006-03-31,9.1275977132473,9.1275977132473,8.806203939439913,8.971492716428264,971900.0
2006-04-03,9.274522327367816,10.330531905158688,9.23779158228979,10.036685944534456,3194500.0
2006-04-04,10.05505183399126,10.10096548863106,9.742840033316751,9.898945933654003,1051400.0
2006-04-05,10.100963540956036,10.37644453994628,10.100963540956036,10.275434344069549,2867500.0
2006-04-06,10.440722219620918,10.560097338095671,10.284616362825464,10.514183696262323,2090700.0
2006-04-07,10.514183421532952,10.514183421532952,9.89894291393964,10.146876047923447,1683700.0
2006-04-10,10.468269422424568,10.771298214207976,10.468269422424568,10.743750381063071,1300500.0
2006-04-11,10.79884754407628,11.019231973368482,10.312164168060333,10.413174354949996,2413600.0
2006-04-12,10.37644461156647,10.743752028935385,10.37644461156647,10.651925612458136,1733000.0
2006-04-13,10.918222358206217,11.248798992940078,10.661106322127807,11.248798992940078,2327200.0
2006-04-17,11.331443677784083,11.882404750611991,11.331443677784083,11.753847604817084,1971100.0
2006-04-18,11.919136884621963,12.029329987821868,11.799762628327024,11.909954855796954,2480600.0
2006-04-19,11.919134255249302,11.928317157778537,11.386538168770878,11.487548345132854,2602000.0
2006-04-20,11.39572188255297,11.707933584934668,11.019231609350276,11.561010636926774,4322300.0
2006-04-21,11.71711669863766,12.304808501228225,11.71711669863766,12.240529929252348,3658300.0
2006-04-24,12.084428002940628,12.084428002940628,11.671206851006424,11.72630341327172,5466300.0
2006-04-25,11.891590551239696,12.029331509801906,11.78139830982798,11.854859804102457,6343200.0
2006-04-26,11.955868329276107,12.378271423913729,11.90995468289768,12.258897169351773,4156100.0
2006-04-27,11.808942790744686,12.167068130217606,11.689567677587045,11.735481317375342,4044300.0
2006-04-28,11.93750035051288,12.121154026913272,11.707933036079943,12.02932762657798,2677100.0
2006-05-01,12.148702163818282,12.672116249335431,12.121154330600485,12.672116249335431,3198100.0
2006-05-02,12.901684623110734,13.93014619643742,12.901684623110734,13.28735782257448,5967900.0
2006-05-03,13.314907678138322,13.544475051899331,12.672119206753514,12.837407120365016,2389000.0
2006-05-04,13.131255099658102,13.452648925519284,13.002697043875564,13.241447343587376,2150400.0
2006-05-05,13.425099264189894,13.71894520818125,13.370003587556509,13.44346507355435,1416200.0
2006-05-08,13.59038764387248,14.628032197585814,13.544473997548357,14.279089711544431,2544000.0
2006-05-09,14.646398410410558,15.041253701546689,14.600484760074716,14.811686325597528,1574100.0
2006-05-10,15.243272111206496,15.564666745614131,14.967790245374296,14.986156053388411,1853300.0
2006-05-11,15.39019365923261,15.601395177622331,14.07706828161528,14.416827817109516,2450900.0
2006-05-12,15.151444070462002,15.289184120810615,14.389280590309276,14.600482117607791,4869400.0
2006-05-15,13.544472197473796,13.875048830759567,12.947597501775368,13.314904872092884,3464500.0
2006-05-16,13.40673404080146,13.673032140720736,12.176252863336536,13.590387751826828,2980300.0
2006-05-17,14.141349394269906,14.141349394269906,12.02014742299442,12.580291480730498,2758700.0
2006-05-18,12.598655735833358,12.80985726612766,11.983415200853576,12.12115525315596,3324500.0
2006-05-19,11.47836669634992,12.203799436530035,11.01923202849592,11.992597909667545,4662800.0
2006-05-23,12.396634128393,13.021057461019648,12.396634128393,12.681297964069785,2970600.0
2006-05-24,12.304807299195629,12.396634572244906,11.606923351794247,11.836490658687673,1345500.0
2006-05-25,12.167070397106832,12.607839319444077,11.790580057011272,12.580291480730498,2028600.0
2006-05-26,12.626203151597336,12.99351052935186,12.304808539264732,12.892501219401831,2090800.0
2006-05-29,13.039424436590751,13.461828367493112,12.819040005440796,13.259808867740707,713800.0
2006-05-30,13.461830104868875,13.581205239414055,12.479282065720849,12.516012808986291,1257600.0
2006-05-31,12.6721166532988,13.021059096190587,12.497644993987974,12.690481584119494,931800.0
2006-06-01,12.084424635998882,12.745578820322043,12.001780253492251,12.598655862856877,4503700.0
2006-06-02,12.901685555105452,13.039425618122642,12.690483132651805,12.910868459501254,1016600.0
2006-06-05,12.9659627600015,12.9659627600015,12.16706855258005,12.304808600996555,1394400.0
2006-06-06,12.02932762657798,12.16706766494582,11.79976031214504,12.02932762657798,1152900.0
2006-06-07,11.83649093474746,12.066058246995034,11.478365612378523,11.515096347308942,3154900.0
2006-06-08,11.202887160205984,11.37735884682108,10.41317574527184,11.184522226511232,5981900.0
2006-06-09,11.386538429096648,11.790577392322351,11.184519823213604,11.340625666860376,2652100.0
2006-06-12,11.303895233884004,11.340625970093036,10.569279633973595,10.606010370182624,1350600.0
2006-06-13,9.64182996982712,10.367262856337296,9.439810430016806,9.550002667441507,4801400.0
2006-06-14,9.917310147808807,10.238703927040444,9.73365643457216,9.853030691378493,4687300.0
2006-06-15,10.743750699743735,11.61610636486659,10.64274139139641,11.248798992940078,3136200.0
2006-06-16,11.772212821059668,11.873223010321052,11.019232232099752,11.331443952126026,4857700.0
2006-06-19,11.239617203681409,11.239617203681409,10.762117572851382,10.899857632042943,1666500.0
2006-06-20,10.927404385706993,11.331443370556006,10.881491621013566,11.248798992940078,839700.0
2006-06-21,11.156972304959943,11.799761553583068,11.028415155819236,11.707934267856936,1247500.0
2006-06-22,11.937499580219937,12.167066879839547,11.845672310080191,11.88240304299014,2261300.0
2006-06-23,11.845674833386528,12.2588967613081,11.836492805000445,12.20380021234191,1469100.0
2006-06-26,12.62620544273681,12.754763486143846,12.451734625576568,12.53437814377035,2112700.0
2006-06-27,12.626201923076923,12.626201923076923,11.90995216828126,11.937500000000002,1788200.0
2006-06-28,12.075240850641007,12.075240850641007,11.570193440159242,11.735481317375342,1436900.0
2006-06-29,11.864043266128036,12.61702405561398,11.827312517268478,12.61702405561398,4889500.0
2006-06-30,13.039424850331992,13.158799973258462,12.819040412189231,13.039424850331992,1989500.0
2006-07-04,13.31490439036748,13.425096597476047,13.204712183258918,13.296538584651143,681900.0
2006-07-05,13.406732837789278,13.406732837789278,12.901684520991006,13.186347528604468,1369700.0
2006-07-06,13.360818820161,13.737309102343614,13.24144370312483,13.544472509551316,1484400.0
2006-07-07,13.544472818739726,13.682212869994274,13.21389617029087,13.22307819817259,1582300.0
2006-07-10,12.993512096331916,13.69139707395829,12.947599325373057,13.590387751826828,1825200.0
2006-07-11,13.755673292396482,14.049520055321263,13.755673292396482,13.948509874800632,2726300.0
2006-07-12,14.352551672461027,14.55457119756448,14.15053214735758,14.260724376760372,2985300.0
2006-07-13,14.306637816452124,14.370916397069347,13.425099118326,13.51692641269059,2068200.0
2006-07-14,13.810770120702234,13.819953023800087,12.947597371290149,13.388366211229126,1084300.0
2006-07-17,13.103706532246797,13.43428324573539,12.892504086275984,12.993513418687204,961300.0
2006-07-18,13.149617069403371,13.296540028165207,12.92923263126061,13.039424850331992,2044300.0
2006-07-19,13.085340366847044,13.452647816326174,12.94760029222488,13.41591707137826,932500.0
2006-07-20,13.370005316456044,13.617937644826828,12.947601279481647,13.177168671843164,1828600.0
2006-07-21,13.314904570706323,13.351635306906669,12.396635289967955,12.672116249335431,1709000.0
2006-07-24,12.415004759118922,12.892504470614986,12.350725295004578,12.809860070846607,1533300.0
2006-07-25,13.03024133971289,13.452645264348543,12.809856911832512,13.406732498670868,1981700.0
2006-07-26,13.48019666382511,13.985244192871544,13.223080570942145,13.957696352823383,1414400.0
2006-07-27,14.2056263231131,14.572933692999792,13.86586678703544,14.00360683181049,1558900.0
2006-07-28,14.122983225353844,14.444376984187226,13.96687736007794,14.334184763238929,740800.0
2006-07-31,14.41683074991214,14.55457169820103,14.16889844416018,14.38010000551444,967000.0
2006-08-01,14.416830198636966,14.912695666909851,14.233176483671077,14.912695666909851,1001500.0
2006-08-02,15.105526086743598,15.381006092290512,14.967784332510984,15.169804637940604,1957000.0
2006-08-03,15.059619297840015,15.61058134257588,14.903513414355851,15.059619297840015,1791800.0
2006-08-04,15.371827158633003,15.546298807946927,15.151442747033132,15.23408712031554,977300.0
2006-08-08,15.23408988140672,15.656492975666374,14.940243946015668,15.13307968431857,1127300.0
2006-08-09,15.289178839955154,15.31672754109351,14.995333033649338,15.169804637940604,1402300.0
2006-08-10,15.15144675046631,15.15144675046631,14.719860715978657,15.022889580929576,1215200.0
2006-08-11,14.692308700745963,14.866780356976031,13.636299363171783,13.939328160066282,5123100.0
2006-08-14,13.957696102661169,14.04952340214928,13.62711940081802,13.865869678903088,1969200.0
2006-08-15,14.095436562339788,14.462743996075089,13.902599940696252,14.361734670730382,2160300.0
2006-08-16,14.416829848018258,14.66476301398994,14.205628299876428,14.24235904197631,1919000.0
2006-08-17,14.361732811595736,14.407645578071715,13.645482094935964,13.673030805697415,3022400.0
2006-08-18,13.67303180383534,14.673944723194923,13.65466599532033,14.664762694667369,2437900.0
2006-08-21,14.646397506379753,15.289185944216078,14.646397506379753,15.050435677790304,2153200.0
2006-08-22,14.967790874901056,14.967790874901056,14.517839944119851,14.554570685963007,1702400.0
2006-08-23,14.64639649379073,14.830050195371228,14.10461741733083,14.334184763238929,1337700.0
2006-08-24,14.398462407722857,14.453558073414245,13.737308289317468,13.746491192175972,2021900.0
2006-08-25,13.829138934253848,14.031157591959646,13.59038865616878,13.865869678903088,1260500.0
2006-08-28,13.902597623784558,14.141346978059174,13.645481587289042,14.067885503554695,1127700.0
2006-08-29,14.049522467255231,14.049522467255231,13.360820394112626,13.590387751826828,1852200.0
2006-08-30,13.819955743747402,13.819955743747402,13.40673465604486,13.49856107790653,1021100.0
2006-08-31,13.64548283299174,13.911780921313404,13.617934996470169,13.783223767059456,864600.0
2006-09-01,13.774039875166496,14.223991634246769,13.774039875166496,14.196443799700798,1046000.0
2006-09-05,14.380098554985072,14.784137578334118,14.380098554985072,14.637213739833596,1520200.0
2006-09-06,14.637215788477135,14.738225120586828,14.28827414092364,14.462744964700391,2126900.0
2006-09-07,14.29745501154636,14.325003725485784,13.819955354419491,14.095436363703833,780600.0
2006-09-08,13.829136486357749,14.04952091524292,13.728126299654631,13.884232155714102,1363100.0
2006-09-11,13.581202322218044,13.581202322218044,12.405817914462522,12.543557953189332,4223000.0
2006-09-12,12.718034428962069,12.984332580417652,12.497649057350786,12.7823130213282,2293600.0
2006-09-13,12.96596243242632,13.314904872092884,12.78230874726756,13.314904872092884,1235300.0
2006-09-14,13.562840305646334,13.562840305646334,12.451734227204266,12.516012808986291,1442100.0
2006-09-15,12.607837683170777,13.021059588895582,12.07524153326979,12.708847871561234,3136100.0
2006-09-18,12.718033261978409,12.993513418687204,12.69048454572348,12.993513418687204,1404400.0
2006-09-19,12.91086780181229,12.947598541794449,12.350722922421989,12.48846385415252,1392800.0
2006-09-20,12.396636239681866,12.626203577453753,11.790578608080873,11.845674278737382,2508600.0
2006-09-21,12.029328843531005,12.286444016502736,11.75384786319634,12.12115525315596,1247500.0
2006-09-22,12.36908871133292,12.561925314876373,12.066059888011774,12.075241916195807,1715600.0
2006-09-25,11.808943274234936,11.845674012423466,11.1937027527797,11.753847604817084,1477300.0
2006-09-26,11.67120461697776,12.718032093800062,11.662021712402916,12.52519547637832,1677100.0
2006-09-27,12.6721143944988,12.993508070276452,12.47927783874033,12.7731236853324,1183100.0
2006-09-28,12.947596873162068,13.030240370673733,12.708846656182216,12.85576959717603,1071600.0
2006-09-29,12.855770135870142,12.855770135870142,12.525193504781935,12.800673592823852,712000.0
2006-10-02,12.910868843533532,13.011878167701989,12.754762967081389,12.828224452972986,739500.0
2006-10-03,12.38745350706138,12.561925176586133,12.075241783263316,12.185434877557851,1666100.0
2006-10-04,12.212984045449463,12.626205129073128,11.496734108786445,12.580291480730498,1699500.0
2006-10-05,12.809857793571169,13.443464162002495,12.718031380165275,13.26899248779042,1694100.0
2006-10-06,13.177166967879684,13.590388045550023,12.837406500477194,13.44346507355435,762500.0
2006-10-10,13.223077898682432,14.113799387046877,13.213895871008678,13.819953483969892,1602900.0
2006-10-11,13.91178002877574,14.5729341929853,13.608751219290085,14.021973119252232,1730900.0
2006-10-12,14.178081964822049,14.903514899780742,14.058707689770335,14.70149622220853,2891000.0
2006-10-13,14.95860840371532,15.51875151066245,14.8759640229189,15.353462749069603,3251900.0
2006-10-16,15.79423099936406,16.15235542822982,15.70240372873041,15.922788127375458,2719900.0
2006-10-17,15.922792393153076,15.922792393153076,15.197358687406226,15.289185982640763,2410000.0
2006-10-18,15.44528928845711,15.867694075648826,15.316732147401217,15.518750762126144,1720700.0
2006-10-19,15.748317225801708,15.92278887303009,15.518749914196844,15.583028481212672,1052400.0
2006-10-20,15.684036032700618,15.785046193361008,15.56466182129595,15.748314588953845,1181200.0
2006-10-23,15.601394801172074,16.299279661648814,15.335097621684437,16.152356717491568,1384700.0
2006-10-24,15.931976483519469,16.528851319774873,15.803417560039458,16.51048550906914,1242700.0
2006-10-25,16.51048701165984,17.34611220875822,16.43702551361142,17.309382335464147,2876700.0
2006-10-26,17.49302317466528,17.97052345932671,17.107350137278594,17.428744627010676,2579800.0
2006-10-27,17.456299969003066,17.8144244430411,17.03389517139178,17.566491306494893,1618200.0
2006-10-30,17.410389015791733,17.878706674638423,17.17164048520488,17.814428089368107,946500.0
2006-10-31,17.906253242940316,18.126637688062857,17.49303131367313,17.860340473670576,2185000.0
2006-11-01,17.621592399030206,17.722600854204526,16.81351424887504,16.85942877528164,1062700.0
2006-11-02,16.6482236160428,17.61240754645649,16.583945037640532,17.43793586832184,1617400.0
2006-11-03,17.621589791505766,17.731781135656036,17.465483927743023,17.704234175348386,1105200.0
2006-11-06,17.906251642232494,18.76024238540329,17.740962885301407,18.089906205813637,2095600.0
2006-11-07,18.108277823263325,18.47558710381889,17.93380784160593,17.988903533105084,2253300.0
2006-11-08,17.906252755398068,18.181732866435645,17.74096398819159,17.805242564003034,951800.0
2006-11-09,18.043999868246026,18.59496205727212,17.786885464438225,18.47558776285571,1800500.0
2006-11-10,19.054089374786304,19.07245518248585,17.731780995235752,17.777695514484627,3010800.0
2006-11-13,17.171639763195593,17.171639763195593,16.455388947170682,17.024716788338175,3151800.0
2006-11-14,17.079806131429432,17.17163339452312,15.849325359768365,16.317642825232742,3177600.0
2006-11-15,15.931972653651592,17.015530704373003,15.931972653651592,16.758414670680903,1592300.0
2006-11-16,16.9237093716982,17.245104088892734,16.17991147013279,16.207458437789835,1340600.0
2006-11-17,15.867698398828594,16.271735738359062,15.353466191582276,15.95034279815532,1852500.0
2006-11-20,16.482933934575254,17.309375919135263,16.482933934575254,17.125721366362097,2085800.0
2006-11-21,17.447115677740825,17.63077022756404,17.217548366191604,17.447115677740825,1190300.0
2006-11-22,17.58485571437844,17.88788449556503,17.199182560917365,17.447115677740825,1237100.0
2006-11-23,17.603225296394793,18.007264341816004,17.493032192567206,17.9980814372087,550300.0
2006-11-24,18.365383138134657,18.90716208082637,18.10826714367538,18.54903767009977,2054400.0
2006-11-27,18.82452405606705,18.87043682879053,18.273562026085287,18.35620641815555,1496800.0
2006-11-28,18.18172625655815,18.43884221779052,17.998073499785768,18.39292946646222,1150700.0
2006-11-29,18.3929424735658,19.43976935698591,18.23683655661188,19.32039506823783,2069100.0
2006-11-30,19.531589839117864,19.880531427626067,19.27447378606037,19.559136799169146,2206800.0
2006-12-01,19.559139874573734,20.3764009299746,19.559139874573734,20.201929232557323,2430800.0
2006-12-04,20.2019278776664,20.890629964405026,20.110100582475923,20.661062602158815,1434400.0
2006-12-05,20.964088018163714,21.21202114915004,20.174375860856003,20.26620314101313,1524700.0
2006-12-06,19.83461909855302,19.972359156235083,19.55913723172904,19.71524309749133,2822700.0
2006-12-07,19.283660309564283,19.917266781573097,19.13673732351299,19.90808387601237,1943400.0
2006-12-08,19.97236002799791,20.045821512065483,19.42139802176116,19.65096537840481,2277600.0
2006-12-11,19.58668585544737,20.082552162616604,19.58668585544737,19.687696047972928,1535500.0
2006-12-12,19.880529584398584,20.12846271063188,19.696876779064763,19.83461682093004,3291300.0
2006-12-13,20.100918716041324,21.45995890184411,19.963178641871195,21.00082415363697,3879000.0
2006-12-14,21.166109498072757,22.49760086191279,21.166109498072757,21.33139827443468,4024200.0
2006-12-15,21.48750302720246,21.62524308317648,20.43149359612184,20.688609651677226,1694600.0
2006-12-18,20.55086984728958,21.303852279494723,20.25702389884855,20.339668290780093,1428800.0
2006-12-19,20.275389708491115,20.615150181038565,19.83462078582958,20.339668290780093,1901200.0
2006-12-20,20.1468328391883,20.44986169689185,19.97236114794685,20.19274561250761,1558200.0
2006-12-21,20.15601323359784,20.20192600119845,18.943896202299687,19.35711811654449,3021700.0
2006-12-22,19.375484405306235,19.71524309749133,19.265291308284677,19.71524309749133,923100.0
2006-12-27,20.110100082606884,20.321301630273247,19.93562840122775,20.027455694135718,1006100.0
2006-12-28,20.15601196582846,20.174376020837755,19.81625155199072,20.01827016877064,787600.0
2006-12-29,20.01827493260566,20.174380821821966,19.80707336233069,20.055006554284848,451400.0
2007-01-02,20.0366370406875,20.52332042923723,19.733608223674217,20.15601303762413,1009300.0
2007-01-03,19.788703291747492,19.788703291747492,19.044905627456068,19.14591581387012,2549200.0
2007-01-04,18.8061540381007,19.09999992128046,18.640865290947183,18.8520685520098,2280300.0
2007-01-05,18.594952270780094,19.01735528413178,18.392933666758807,18.99899123028228,1853500.0
2007-01-08,19.145914830441296,19.733606608933226,18.907164607564034,19.283654872092885,2953200.0
2007-01-09,19.00817291386849,19.60504753645752,18.732691106278526,19.109181333671277,2471200.0
2007-01-10,19.1091851202431,19.8346187640392,19.072455256161938,19.660147093139155,1623700.0
2007-01-11,19.65096494843292,20.18356113413436,19.65096494843292,19.871349395813525,2433800.0
2007-01-12,20.15601339418356,20.15601339418356,19.660147093139155,19.660147093139155,896200.0
2007-01-15,19.74279389844467,19.97236126935682,19.72442808842129,19.91726559074672,460900.0
2007-01-16,19.9080815457142,19.9080815457142,19.375485345755123,19.75197567237482,1224000.0
2007-01-17,19.283656791143148,19.999907531054,19.274473887257894,19.660147093139155,1249500.0
2007-01-18,19.742791606911705,19.9080803750171,19.191829630380337,19.21019543827201,1270000.0
2007-01-19,19.283659247873302,19.6050539189632,19.27447634281816,19.366303641909564,753800.0
2007-01-22,19.40302703059264,19.963171791663232,19.40302703059264,19.807065960780907,886000.0
2007-01-23,20.073369000610025,20.6059651654685,20.073369000610025,20.587599357707216,1614300.0
2007-01-24,20.56923302934212,20.844714884409512,20.38558021075697,20.706973081145925,1486800.0
2007-01-25,20.817172407943016,20.94572959459984,20.192748784535063,20.28457609705864,1546400.0
2007-01-26,20.37639728360318,20.615147523802264,20.20192561740774,20.330482765415017,1629800.0
2007-01-29,20.018270826072893,20.19274249033781,19.549955005954047,19.82543510619569,1693000.0
2007-01-30,19.742797862498257,19.761163676209225,19.467317662675462,19.568326135164952,2164100.0
2007-01-31,19.485674041387483,20.110097449655942,19.412212566971174,20.01827016877064,1641400.0
2007-02-01,20.29375046198281,20.431490497064363,19.83461584407126,19.972355879152804,1115400.0
2007-02-02,19.65096155561891,19.65096155561891,18.870432344578187,18.99899123028228,4177400.0
2007-02-05,19.28365663750761,19.467311210829717,18.989810721360115,19.35711811654449,1744500.0
2007-02-06,19.69688230249616,20.018275239820767,19.513227694201948,19.90808387601237,1674600.0
2007-02-07,19.825438466397035,20.504957680096187,19.61423690365137,20.045822934235137,2916800.0
2007-02-08,19.963179251547007,20.10091932992372,19.61423760289532,20.055006554284848,1742000.0
2007-02-09,20.11009667400866,20.18355814559156,19.42139472112165,19.63259623299002,1221200.0
2007-02-12,19.577505265025355,19.751976958698677,19.072457745633184,19.191832008803303,926100.0
2007-02-13,19.46730945880275,19.889712487384223,19.37548218040601,19.83461682093004,1322100.0
2007-02-14,19.92644817265388,20.78043730737332,19.917265267791088,20.440678584750103,2406700.0
2007-02-15,20.807981412542592,21.24875023955665,20.661058470204573,21.08346149156147,1728200.0
2007-02-16,21.120199513617816,22.001737435224463,21.120199513617816,21.946641752989088,1921000.0
2007-02-19,22.03846336210612,22.45168525072949,21.64360727996817,21.845627648388355,1037800.0
2007-02-20,21.62524577062581,22.846544121234466,21.395678398319976,22.30476673393593,3344900.0
2007-02-21,22.313944336352083,22.38740581374039,21.762984131669626,22.08437700058113,1464300.0
2007-02-22,22.405780164311032,22.53433911235513,21.85481799808608,21.99255985323765,1312300.0
2007-02-23,22.24048382460622,22.479234074349293,22.084377959445742,22.12110957546461,1156100.0
2007-02-26,22.24048477052055,22.662889615403625,22.222120713189923,22.4608692216274,1075600.0
2007-02-27,21.129377346780892,21.386493387921323,19.862164699361266,20.52331973330533,3955400.0
2007-02-28,20.348850849387176,21.156928945311417,20.23865949632659,20.661062602158815,1932400.0
2007-03-01,20.11009806044992,21.10182887092126,19.88971363050737,20.4774054436875,1417200.0
2007-03-02,20.24783694652588,20.59678025414155,19.605049500668027,19.83461682093004,1409100.0
2007-03-05,18.96225991696577,19.36629888280272,18.402116857932786,18.5031252857973,2238400.0
2007-03-06,19.42139430797845,19.614231761443676,19.201009897917903,19.375481546013187,1383200.0
2007-03-07,19.43976480452515,20.330485562399765,19.3112076388315,19.889716635912947,1147200.0
2007-03-08,20.89062614384338,20.89062614384338,19.77952115447585,19.83461682093004,2610000.0
2007-03-09,19.88053477797056,19.88053477797056,18.9806310678038,19.10000533488301,2047300.0
2007-03-12,19.008176372726638,19.191829193079183,18.54904169465556,19.05408913994982,2268900.0
2007-03-13,19.05408755218702,19.05408755218702,17.67668363275181,17.906250952657683,3066100.0
2007-03-14,17.676685938488006,18.126637734019788,17.12572394855485,18.06235915629523,3217400.0
2007-03-15,18.273567344393136,18.824529534725997,18.117461419656497,18.20010583577945,2728300.0
2007-03-16,18.337837069234247,18.457213057611437,17.961346800893256,18.209279929252347,1244600.0
2007-03-19,18.411295892505123,18.493940256730507,18.20927730854276,18.37456603699352,1117900.0
2007-03-20,18.64087179549315,18.87043919076504,17.92462264317941,18.034814012092188,1383500.0
2007-03-21,18.089903839693196,18.089903839693196,17.630769242253866,17.75932636906984,1805400.0
2007-03-22,18.00726674050656,18.50313139513333,17.91543943366153,18.45721861744093,2435900.0
2007-03-23,18.604133329105537,18.723507548861267,18.37456603987886,18.54903767009977,1217600.0
2007-03-26,19.01735727364302,19.73360799249245,19.008176121487576,19.577502133953207,2644800.0
2007-03-27,19.467308239480825,19.55913376066648,18.962259115662015,19.118364953720985,1839600.0
2007-03-28,19.008176372726638,19.164282233329192,18.83370470465088,19.05408913994982,672600.0
2007-03-29,19.2377430968411,19.58668467037914,19.10000129665476,19.14591581387012,1082900.0
2007-03-30,19.14592226479573,19.21938376563229,18.640872914016555,18.677604540165003,1261300.0
2007-04-02,18.68678665165299,18.9439010179116,18.56741062320984,18.842892553221542,889200.0
2007-04-03,19.05408684330778,19.393847234770423,19.05408684330778,19.27447125204317,2133400.0
2007-04-04,19.42139547020568,20.128463256124952,18.87043353635352,20.01827016877064,2223100.0
2007-04-05,19.96317736856155,20.110100338499844,19.623418657376707,19.67851433323858,934800.0
2007-04-09,19.98154312684889,20.20192758119583,19.751975767971665,19.85298596634483,1420400.0
2007-04-10,20.10091597087207,20.422310601016424,19.51322413389485,19.660147093139155,1856300.0
2007-04-11,19.88052926274509,20.045818010893026,19.421394629649544,19.60504918347161,1359300.0
2007-04-12,19.46731363514586,19.59587080160501,18.879619978204,18.962264371344887,2000900.0
2007-04-13,19.15510057202824,19.1918304378972,18.732695730045783,18.87043579210923,2063200.0
2007-04-16,19.00817549528765,19.467310152164544,18.870433697056797,19.2928384921426,1755600.0
2007-04-17,19.421394354718977,20.110096294612983,19.182644138713904,19.926443494850336,3163600.0
2007-04-18,19.74279069735465,19.78870346350877,19.329568796128434,19.448944790464783,2087000.0
2007-04-19,18.9438955770675,19.109184337310165,18.732694050739543,19.07245447473388,1662800.0
2007-04-20,19.375491174279297,19.650971385884503,18.94390329091455,19.20101943948375,2360200.0
2007-04-23,19.145915980052152,19.650963413586627,19.145915980052152,19.448944790464783,1239700.0
2007-04-24,19.51322146603809,19.696876015714047,19.15509702077552,19.27447125204317,1588800.0
2007-04-25,19.28365721463923,19.862166160436065,19.21937863749068,19.816253391461345,1736000.0
2007-04-26,19.742789316094186,19.908078065020604,19.531587804225808,19.63259623299002,1819000.0
2007-04-27,19.513225879014733,19.917264928800776,19.485677164895232,19.73361033759076,1252800.0
2007-04-30,19.788702550726757,19.788702550726757,19.054087817387256,19.136732193820414,1471900.0
2007-05-01,19.182648632961463,19.8529866759525,19.05409146786237,19.788706341942937,2614900.0
2007-05-02,19.926451504823028,20.605970815161008,19.880536972831088,20.28457609705864,3059200.0
2007-05-03,20.46822654537316,21.57014881641764,20.43149492727504,21.560965911893117,2592600.0
2007-05-04,22.00173485323986,22.323129506239667,21.90990931077702,22.21293815470027,3693100.0
2007-05-07,22.699616841142884,23.35158896569176,22.589425504136685,23.00264564509948,2481000.0
2007-05-08,22.672071206305347,23.09447427525681,22.387406440923453,22.9934658356805,1834800.0
2007-05-09,23.00264540494941,24.563703925070485,22.993464253177844,24.251492221046263,4613300.0
2007-05-10,22.77307962520728,24.19639819644513,22.77307962520728,23.847454855796958,4796200.0
2007-05-11,23.507691619772004,23.95764331280176,23.425047252535983,23.46177710938561,4303600.0
2007-05-14,22.86491135771529,22.86491135771529,21.349766956271885,21.570151437258183,4772700.0
2007-05-15,21.94664005240837,22.203756135350552,20.79880321126296,21.120197877075675,3471800.0
2007-05-16,21.07428564329171,21.34058288649261,20.74370806411535,21.00082415363697,3164200.0
2007-05-17,20.89062512366328,21.074279671488096,20.266201762810358,20.798797849750866,3072100.0
2007-05-18,20.79880321126296,21.340582340400395,20.33048556990042,21.120197877075675,1978200.0
2007-05-22,21.487500824068054,21.671155380843032,20.95490471117222,21.212020740365247,2063700.0
2007-05-23,21.29466486860942,21.44158781174027,21.11101031396606,21.18447178553148,1482100.0
2007-05-24,21.21202141851722,21.21202141851722,20.339664873136197,20.844714044684054,2297900.0
2007-05-25,21.03755177649135,21.808898211237167,21.02836887233249,21.62524363097964,1412700.0
2007-05-28,21.808894538676707,22.405769196811736,21.808894538676707,22.277212063156075,1025200.0
2007-05-29,22.27721069785937,22.396584921586488,21.43240297534141,21.533413146428607,1201500.0
2007-05-30,20.936538459824117,21.90072223519236,20.936538459824117,21.70788477953486,1334100.0
2007-05-31,21.900719582087632,22.818988732267744,21.900719582087632,22.67206580835568,1881300.0
2007-06-01,22.7914451085426,23.02101244726919,22.77307930109412,22.864906586876717,2887300.0
2007-06-04,22.708796722470364,23.04855709452149,22.708796722470364,22.910817065863817,1197200.0
2007-06-05,22.782263301791957,23.11284084594281,22.63534033804933,22.82817782262396,1285900.0
2007-06-06,22.55269244683189,22.74552990143538,22.32312513273132,22.681251333720752,2129900.0
2007-06-07,22.405770774925543,22.81899266429417,21.542597134610904,22.22211796411926,1838300.0
2007-06-08,21.909909411389997,22.249668123566607,21.50587036715028,21.863994888487778,1971800.0
2007-06-11,22.038466744762594,22.552697145064936,22.010918030806053,22.442505792158705,1328500.0
2007-06-12,22.26803325712207,22.497600610288277,21.900725842348127,22.130293195514323,1726700.0
2007-06-13,22.31394735067663,22.488419039840142,22.075198830507624,22.424140457374644,947700.0
2007-06-14,22.67207142233035,22.95673443896476,22.56187832638099,22.57106123033176,1063700.0
2007-06-15,22.6077922884372,23.08529102187907,22.6077922884372,22.864906586876717,1070400.0
2007-06-18,22.86490559811188,23.2781274905344,22.86490559811188,23.00264564509948,1204200.0
2007-06-19,22.86490374080462,23.03019248434728,22.635336430653048,22.90163535112947,634700.0
2007-06-20,22.9567314100576,23.581154784644703,22.50677968459562,22.681251333720752,1041300.0
2007-06-21,22.763896996198262,22.763896996198262,21.992550637016624,22.22211796411926,1377300.0
2007-06-22,22.24048209881958,22.268030808696047,21.423222971874758,21.69870306480051,1192500.0
2007-06-25,21.441589293294903,21.643607916193837,20.83553167313837,21.02836739252465,2084900.0
2007-06-26,20.89981256235779,21.1661097878962,19.660148474128786,19.85298596634483,1923100.0
2007-06-27,19.7795231188047,20.569233587940587,19.421396872637438,20.413127724600976,1380700.0
2007-06-28,20.79879880135473,20.945721745752905,19.98153970420745,20.11009684269094,951400.0
2007-06-29,20.33966838271941,20.578418654771948,20.220294122423148,20.440678584750103,1097400.0
2007-07-03,21.71707789439495,22.130299956928777,21.579337790703825,21.99255985323765,1758500.0
2007-07-04,22.176206278132376,22.956735640190853,22.084378985279624,22.93836983132832,1765400.0
2007-07-05,23.18630919420357,24.66472392507358,23.05775200072284,24.65554101818776,7128800.0
2007-07-06,24.949377401282817,25.38096334954552,24.06783794661594,25.2064934404481,2628600.0
2007-07-09,25.16057911767849,25.2707722071586,24.60961717319741,24.784088835099368,2851700.0
2007-07-10,24.5177917463273,24.774906037108725,23.94846399260033,24.33413718023222,1647800.0
2007-07-11,24.435150995713453,25.252410258146256,24.38005356682629,25.160582961461,2287600.0
2007-07-12,25.61971205199453,26.593076979020367,25.61971205199453,26.290048192707623,2629900.0
2007-07-13,25.959473109129657,26.262501903142628,25.43605989687632,25.92274149702643,964500.0
2007-07-16,25.941113404274493,26.07885347913792,24.88510382837481,25.02284390323823,942600.0
2007-07-17,24.995292667925003,25.46361027641797,24.931014089565966,25.11466867184317,2597100.0
2007-07-18,25.02283969148848,26.17067637458428,24.90346544708882,26.17067637458428,1366800.0
2007-07-19,26.896109916015032,27.208319881510786,26.381877822523705,26.446156396345177,1212000.0
2007-07-20,26.446153601670165,26.519615071340265,25.803366179921696,26.20740513883704,850800.0
2007-07-23,26.207408692606812,26.207408692606812,25.43606228074507,25.803369678903085,851500.0
2007-07-24,25.75745129724008,25.75745129724008,25.160576645799893,25.252403919435206,1282600.0
2007-07-25,24.89428326030088,25.28913937088961,24.159666711089788,24.701445781228784,1424900.0
2007-07-26,24.32495564600165,24.33413854996928,22.8006286165732,24.07702249325538,2962400.0
2007-07-27,23.89336580496568,24.701441957400395,23.50769265798422,23.875,1312200.0
2007-07-30,24.187223275773157,24.967752846464165,23.976021671780405,24.65554101818776,1813400.0
2007-07-31,25.022840731540807,25.142214980902143,24.003561154119144,24.003561154119144,1124500.0
2007-08-01,23.645432869354487,23.9209129400641,22.993462551327244,23.526058639102864,1759600.0
2007-08-02,23.893370905780493,24.10457245359494,23.46178315424844,23.966832389866383,1005600.0
2007-08-03,24.17803194407669,24.738176808707227,23.50769573813313,23.691348557474765,2988600.0
2007-08-07,23.415872975561665,23.69135313351363,23.066931325391828,23.324045672424297,1262700.0
2007-08-08,23.67298172361796,24.10456763745843,23.443414412785017,24.10456763745843,1031500.0
2007-08-09,23.09447361371297,23.58115699576623,22.975099369829596,23.186300898255443,2393600.0
2007-08-10,22.9751019839356,22.9751019839356,21.873177946968628,22.81899610788961,2718200.0
2007-08-13,23.094471448226024,23.507693314190917,22.58024115504942,22.681251333720752,1015900.0
2007-08-14,22.68125440893255,22.8649072342376,21.909907988855725,21.919090892839957,1606200.0
2007-08-15,21.23038776688333,21.8548094426054,20.66106000931762,21.02836739252465,4071400.0
2007-08-16,19.935624928307856,20.192740953366823,18.28274094974775,19.60504918347161,3876100.0
2007-08-17,21.055909294495475,21.055909294495475,18.82451525479159,19.64177413709364,2865600.0
2007-08-20,20.20192890754418,20.38558350728769,19.46731401149023,20.146833228205143,2196100.0
2007-08-21,19.5224070511625,20.385580750909355,19.5224070511625,20.036637408870064,3537200.0
2007-08-22,20.79880207919065,21.46913833758298,20.79880207919065,21.33139827443468,2140400.0
2007-08-23,21.68034101317583,21.992552748121973,21.221206314897376,21.799715264085886,1929500.0
2007-08-24,21.80889627066184,22.892454344553528,21.45077179763176,22.35067530760768,1535800.0
2007-08-27,22.194569280414523,22.359858036356144,21.85480886526121,22.04764633101301,1107700.0
2007-08-28,21.909910588425124,21.909910588425124,20.87226508407051,21.074285492773207,1072800.0
2007-08-29,21.29466840827644,21.57933143897757,21.212024020095477,21.33139827443468,886900.0
2007-08-30,21.028365921152304,21.487500555899995,20.8355302152589,21.358943418637725,1331300.0
2007-08-31,21.854804245860105,21.983363113008007,21.551775507837533,21.93744860636256,934400.0
2007-09-04,21.59769527657042,22.71798323977741,21.53341670306523,22.60779189989988,1227100.0
2007-09-05,22.268031262688783,22.54351136123093,21.92827083979104,22.405771311959857,1075800.0
2007-09-06,22.626154702100944,22.97509801245472,22.13029019720304,22.89245363639512,1472600.0
2007-09-07,22.55269205888172,23.112836856118616,22.139471951484637,22.90163535112947,1383400.0
2007-09-10,22.8098099659374,22.8098099659374,21.86399193925267,22.35067530760768,2497500.0
2007-09-11,22.49759640774016,22.773076479496005,22.194567628224892,22.72716371802322,1352300.0
2007-09-12,22.626155128189502,23.177117061809128,22.4057707050336,22.497597985880155,1264900.0
2007-09-13,22.561879837766497,23.452602314600743,22.460869639001384,23.0669290801321,1769700.0
2007-09-14,22.97509906775599,23.223032207322937,22.782261597606222,22.95673326079701,1618100.0
2007-09-17,22.855723073982382,23.149568979487025,22.72716592818905,22.95673326079701,990900.0
2007-09-18,22.965916164555985,23.60870364499027,22.87408888121973,23.507695209634168,1642400.0
2007-09-19,24.01273836680684,24.380045683315696,23.28730663563428,23.553603783305917,1770600.0
2007-09-20,23.69135313351363,23.829094963949743,23.20467140436781,23.324045672424297,1267600.0
2007-09-21,23.58115481878514,24.09538511270624,23.516876250977457,24.05865525315596,1480200.0
2007-09-24,24.315766008699555,25.041199458121696,24.233121647336034,24.389227468638307,2144800.0
2007-09-25,23.875,23.965,23.115,23.205,3577717.0
2007-09-26,23.51,23.575,23.095,23.18,1108857.0
2007-09-27,23.4,23.6,23.235,23.425,1345822.0
2007-09-28,23.415,23.875,23.315,23.645,704561.0
2007-10-01,23.555,24.06,23.46,23.875,630676.0
2007-10-02,23.645,23.775,23.325,23.74,1152667.0
2007-10-03,23.61,23.755,22.965,23.36,657421.0
2007-10-04,23.05,23.105,22.625,22.995,844656.0
2007-10-05,23.03,24.345,23.005,24.345,875797.0
2007-10-09,24.315,24.545,23.83,24.29,659333.0
2007-10-10,24.435,25.15,24.435,24.81,1236695.0
2007-10-11,24.84,25.225,23.94,24.205,1065055.0
2007-10-12,24.195,24.685,23.985,24.335,798428.0
2007-10-15,24.915,24.92,23.875,24.305,1275594.0
2007-10-16,23.92,24.105,23.515,23.665,1198485.0
2007-10-17,23.73,23.765,23.05,23.61,825829.0
2007-10-18,23.25,24.105,23.25,23.855,537674.0
2007-10-19,23.69,23.8,23.005,23.14,678827.0
2007-10-22,22.28,23.005,22.27,22.73,773282.0
2007-10-23,23.04,23.335,22.955,23.105,592665.0
2007-10-24,24.36,25.475,24.105,24.52,3869707.0
2007-10-25,25.025,25.345,24.7,24.7,1934198.0
2007-10-26,25.07,25.15,24.425,24.61,536386.0
2007-10-29,25.025,25.355,24.74,25.3,804025.0
2007-10-30,24.98,25.005,24.28,24.61,400084.0
2007-10-31,24.795,25.19,24.355,25.015,791612.0
2007-11-01,24.74,24.74,24.245,24.39,988758.0
2007-11-02,24.48,24.575,23.965,24.17,589095.0
2007-11-05,24.17,24.17,23.095,23.17,733578.0
2007-11-06,23.635,23.635,22.555,22.785,1223172.0
2007-11-07,22.675,22.675,21.27,21.835,1107811.0
2007-11-08,22.335,22.625,21.0,21.745,992310.0
2007-11-09,21.13,22.71,21.13,22.325,1200739.0
2007-11-12,21.855,21.855,20.615,21.055,852126.0
2007-11-13,21.305,21.745,20.845,21.175,954339.0
2007-11-14,21.78,21.78,21.075,21.67,1041013.0
2007-11-15,21.36,21.395,20.705,20.8,1171275.0
2007-11-16,21.01,21.12,20.26,20.385,560883.0
2007-11-19,20.295,20.295,18.605,18.78,1339153.0
2007-11-20,19.185,19.395,18.41,18.86,2029681.0
2007-11-21,18.365,18.66,17.615,17.685,1905103.0
2007-11-22,17.905,17.98,16.94,17.98,643279.0
2007-11-23,18.46,19.64,18.46,19.515,1262826.0
2007-11-26,19.66,20.065,19.11,19.22,1017873.0
2007-11-27,18.935,19.69,18.815,19.02,1132045.0
2007-11-28,19.145,19.725,18.99,19.42,1420596.0
2007-11-29,19.56,19.78,19.145,19.35,1376482.0
2007-11-30,19.745,20.33,19.365,19.745,1471616.0
2007-12-03,19.47,19.585,19.135,19.19,570132.0
2007-12-04,18.74,19.035,18.495,18.845,765697.0
2007-12-05,19.145,19.275,18.585,19.02,715395.0
2007-12-06,18.835,18.945,18.505,18.68,740647.0
2007-12-07,18.805,19.79,18.715,19.495,1478043.0
2007-12-10,19.42,19.88,19.42,19.66,2948133.0
2007-12-11,19.815,19.815,18.495,18.57,747488.0
2007-12-12,18.98,19.44,17.98,19.33,1654857.0
2007-12-13,19.01,19.285,18.46,19.22,959142.0
2007-12-14,18.65,18.955,18.41,18.605,748477.0
2007-12-17,18.365,18.595,17.145,17.31,959892.0
2007-12-18,17.725,17.88,17.045,17.17,1156900.0
2007-12-19,17.39,17.695,17.08,17.31,856796.0
2007-12-20,17.375,17.585,17.035,17.22,584797.0
2007-12-21,17.365,17.89,17.33,17.795,942035.0
2007-12-24,17.86,18.255,17.86,18.015,426823.0
2007-12-27,17.905,18.135,17.835,17.945,511140.0
2007-12-28,18.07,18.135,17.935,18.09,430844.0
2007-12-31,18.2,18.2,17.815,17.905,222599.0
2008-01-02,18.11,18.135,17.815,18.035,378230.0
2008-01-03,18.025,18.135,17.55,17.725,743659.0
2008-01-04,17.45,17.54,17.045,17.08,714893.0
2008-01-07,17.1,17.2,15.97,16.18,1744577.0
2008-01-08,16.555,16.63,15.49,15.53,1594483.0
2008-01-09,15.53,16.05,15.425,15.84,3214169.0
2008-01-10,15.51,16.255,15.425,16.035,1842888.0
2008-01-11,15.95,15.985,15.3,15.38,1488668.0
2008-01-14,15.655,15.93,15.4,15.915,1514451.0
2008-01-15,15.565,15.695,15.04,15.205,1923106.0
2008-01-16,14.7,15.29,14.47,14.885,1817308.0
2008-01-17,15.245,15.325,14.25,14.425,777593.0
2008-01-18,14.74,14.885,14.25,14.535,1006047.0
2008-01-21,13.785,13.965,13.13,13.215,946135.0
2008-01-22,12.58,14.16,12.58,13.865,1662267.0
2008-01-23,13.58,14.095,13.085,13.71,937251.0
2008-01-24,14.465,14.995,14.415,14.74,2742158.0
2008-01-25,15.61,16.52,15.15,16.07,15591677.0
2008-01-28,16.2,16.98,15.795,16.95,5874751.0
2008-01-29,17.1,17.225,16.16,16.62,2008922.0
2008-01-30,16.53,16.72,16.2,16.325,1152436.0
2008-01-31,16.21,17.165,15.86,16.96,1495433.0
2008-02-01,17.355,17.835,16.77,17.675,1565016.0
2008-02-04,17.89,17.89,17.265,17.45,1158729.0
2008-02-05,17.08,17.08,16.76,16.99,1583800.0
2008-02-06,17.18,17.495,16.88,17.005,610115.0
2008-02-07,16.85,17.63,16.365,17.19,5197078.0
2008-02-08,17.255,17.595,17.1,17.575,2404131.0
2008-02-11,17.77,18.175,17.355,17.795,541575.0
2008-02-12,17.825,17.9,17.145,17.225,993352.0
2008-02-13,17.335,17.74,17.1,17.355,677823.0
2008-02-14,17.335,17.52,16.795,17.035,699177.0
2008-02-15,16.85,16.85,16.27,16.5,1655188.0
2008-02-19,16.76,17.0,16.52,16.895,1556638.0
2008-02-20,16.795,17.025,16.555,16.87,524877.0
2008-02-21,17.035,17.815,17.015,17.265,1644285.0
2008-02-22,17.4,17.595,16.94,17.495,1042237.0
2008-02-25,17.54,17.675,17.155,17.54,902310.0
2008-02-26,17.54,18.045,17.28,17.945,1229865.0
2008-02-27,17.905,19.075,17.805,18.07,2201465.0
2008-02-28,18.07,18.23,17.475,18.045,1552977.0
2008-02-29,17.805,17.9,16.805,17.265,1032792.0
2008-03-03,17.4,18.715,17.355,17.815,1251097.0
2008-03-04,17.815,18.23,17.17,17.345,763097.0
2008-03-05,17.675,17.675,17.155,17.355,798628.0
2008-03-06,17.54,17.54,16.565,16.84,694305.0
2008-03-07,16.53,16.805,16.3,16.53,474727.0
2008-03-10,16.3,16.3,15.575,15.685,816140.0
2008-03-11,15.895,16.53,15.61,16.53,641058.0
2008-03-12,16.575,16.75,16.235,16.27,377469.0
2008-03-13,15.905,16.3,15.63,16.3,986559.0
2008-03-14,16.345,16.39,15.76,15.85,367487.0
2008-03-17,15.29,15.53,14.785,15.425,2250744.0
2008-03-18,15.6,15.6,14.7,15.15,1554967.0
2008-03-19,14.97,15.105,14.525,14.565,796927.0
2008-03-20,14.465,14.655,13.885,14.58,1226322.0
2008-03-24,14.58,15.695,14.49,14.86,774851.0
2008-03-25,15.105,15.795,15.04,15.595,2135049.0
2008-03-26,15.61,15.61,15.18,15.425,430374.0
2008-03-27,15.61,15.61,14.875,15.15,396401.0
2008-03-28,15.17,15.2,14.71,14.755,396770.0
2008-03-31,14.695,15.005,14.6,14.97,561402.0
2008-04-01,14.785,15.105,14.49,14.92,501341.0
2008-04-02,15.15,15.29,14.64,14.82,921349.0
2008-04-03,14.695,15.475,14.645,15.17,1850185.0
2008-04-04,15.425,16.005,15.205,15.85,397822.0
2008-04-07,16.07,16.42,15.765,15.86,537807.0
2008-04-08,15.53,15.905,15.38,15.41,659469.0
2008-04-09,15.6,15.83,15.4,15.565,610923.0
2008-04-10,15.61,15.93,15.205,15.93,631529.0
2008-04-11,15.705,15.73,15.52,15.6,424281.0
2008-04-14,15.315,15.61,14.93,15.07,1246791.0
2008-04-15,15.2,15.445,15.15,15.335,423228.0
2008-04-16,15.565,16.07,15.565,16.025,737680.0
2008-04-17,15.93,16.255,15.72,15.73,211807.0
2008-04-18,15.465,15.815,15.455,15.705,273243.0
2008-04-21,15.64,16.18,15.52,16.005,1094042.0
2008-04-22,16.06,16.695,16.025,16.63,3678991.0
2008-04-23,16.705,18.385,16.32,18.3,7870598.0
2008-04-24,17.685,18.795,17.685,17.77,3910086.0
2008-04-25,18.08,18.505,17.465,18.23,1871018.0
2008-04-28,18.41,18.43,18.025,18.09,1362198.0
2008-04-29,18.035,18.035,17.3,17.485,1849908.0
2008-04-30,17.54,17.62,17.2,17.45,458602.0
2008-05-01,17.17,17.62,16.99,17.54,541500.0
2008-05-02,17.54,18.55,17.365,18.33,1869343.0
2008-05-05,18.605,18.815,18.41,18.53,1293594.0
2008-05-06,18.32,18.66,18.015,18.485,642304.0
2008-05-07,17.675,18.505,17.22,17.45,6273258.0
2008-05-08,16.895,16.99,16.18,16.795,2149926.0
2008-05-09,16.555,16.795,16.485,16.66,1268207.0
2008-05-12,16.435,16.435,15.775,16.105,1536465.0
2008-05-13,16.025,16.51,15.885,16.29,795415.0
2008-05-14,16.75,17.1,16.43,16.715,3716805.0
2008-05-15,16.94,16.99,16.54,16.665,2360881.0
2008-05-16,16.99,17.595,16.95,17.595,2807174.0
2008-05-20,17.17,17.265,16.72,16.99,1324130.0
2008-05-21,16.99,16.99,16.495,16.55,804114.0
2008-05-22,17.2,17.2,16.155,16.495,814403.0
2008-05-23,16.445,16.465,15.915,16.09,756937.0
2008-05-26,16.21,16.21,15.84,15.96,173692.0
2008-05-27,15.93,15.98,15.685,15.93,1073140.0
2008-05-28,15.705,16.28,15.705,16.18,2819307.0
2008-05-29,15.885,15.97,15.685,15.785,785051.0
2008-05-30,15.915,16.155,15.75,16.07,828307.0
2008-06-02,15.885,16.345,15.85,16.035,220043.0
2008-06-03,16.035,16.595,15.885,15.93,536035.0
2008-06-04,15.84,15.98,15.535,15.61,801126.0
2008-06-05,15.48,15.705,15.445,15.565,925734.0
2008-06-06,15.63,16.2,15.61,15.82,850787.0
2008-06-09,15.795,15.985,15.74,15.87,967018.0
2008-06-10,15.795,15.795,15.215,15.235,1053937.0
2008-06-11,15.29,15.41,14.94,14.96,2172704.0
2008-06-12,14.92,14.95,14.47,14.52,658577.0
2008-06-13,14.465,14.765,14.28,14.415,1235768.0
2008-06-16,14.51,15.135,14.47,14.995,953851.0
2008-06-17,15.145,15.315,14.775,14.85,529519.0
2008-06-18,14.75,14.915,14.52,14.58,469969.0
2008-06-19,14.465,14.555,14.16,14.325,280009.0
2008-06-20,14.235,14.37,13.555,13.58,842278.0
2008-06-23,12.845,13.4,12.655,12.865,6478468.0
2008-06-24,12.965,12.965,12.445,12.625,1396413.0
2008-06-25,12.58,12.625,12.095,12.285,2013487.0
2008-06-26,12.305,12.58,12.175,12.445,2117213.0
2008-06-27,12.26,12.765,11.985,12.67,1535679.0
2008-06-30,12.69,13.06,12.58,13.01,1210586.0
2008-07-02,13.065,13.065,12.055,12.105,1215563.0
2008-07-03,12.065,12.535,11.615,12.0,772506.0
2008-07-04,11.985,12.285,11.83,12.12,199657.0
2008-07-07,11.855,12.305,11.625,11.885,683270.0
2008-07-08,11.66,11.79,11.055,11.68,744564.0
2008-07-09,11.615,11.735,10.965,11.205,724390.0
2008-07-10,11.34,11.525,11.085,11.395,823158.0
2008-07-11,11.48,11.8,11.175,11.38,544120.0
2008-07-14,11.49,11.69,11.275,11.435,614067.0
2008-07-15,11.295,11.295,10.68,10.835,878036.0
2008-07-16,10.855,11.02,10.285,10.815,544057.0
2008-07-17,11.02,11.02,10.145,10.265,789929.0
2008-07-18,10.485,10.485,9.88,9.98,2288839.0
2008-07-21,9.99,10.425,9.735,10.375,1331701.0
2008-07-22,10.375,10.43,10.11,10.195,432423.0
2008-07-23,10.03,10.145,9.395,9.495,2484891.0
2008-07-24,9.505,9.585,8.75,8.815,1876499.0
2008-07-25,8.65,8.79,8.465,8.615,1934627.0
2008-07-28,8.68,8.685,8.375,8.41,2298289.0
2008-07-29,8.43,8.74,8.41,8.575,13216252.0
2008-07-30,8.605,9.64,8.56,9.275,22266697.0
2008-07-31,9.365,9.55,8.795,9.08,5757526.0
2008-08-01,9.185,9.275,8.87,9.175,1297470.0
2008-08-05,9.09,10.045,8.22,10.045,13762155.0
2008-08-06,9.91,10.485,9.88,10.22,4804903.0
2008-08-07,10.285,10.285,9.845,9.89,7327068.0
2008-08-08,9.805,9.89,9.43,9.64,1311812.0
2008-08-11,9.66,9.66,9.19,9.45,6183637.0
2008-08-12,9.41,9.485,9.255,9.365,1198543.0
2008-08-13,9.46,9.8,9.33,9.67,5418060.0
2008-08-14,9.53,9.78,9.475,9.64,1126638.0
2008-08-15,9.495,9.605,9.275,9.595,668745.0
2008-08-18,9.68,9.87,9.515,9.55,528960.0
2008-08-19,9.54,9.975,9.43,9.975,1125804.0
2008-08-20,9.92,10.31,9.77,10.11,867682.0
2008-08-21,10.305,10.67,10.195,10.47,5050863.0
2008-08-22,10.46,10.47,10.0,10.2,2036157.0
2008-08-25,10.13,10.24,9.735,10.02,582975.0
2008-08-26,10.01,10.09,9.76,9.815,737797.0
2008-08-27,9.87,10.14,9.735,10.1,2338156.0
2008-08-28,10.195,10.195,9.855,9.925,1723614.0
2008-08-29,9.92,9.92,9.78,9.86,397796.0
2008-09-02,9.64,9.64,9.35,9.355,748779.0
2008-09-03,9.32,9.32,8.34,8.495,2878070.0
2008-09-04,8.68,8.725,8.025,8.065,1631265.0
2008-09-05,8.125,8.53,7.805,8.32,7005640.0
2008-09-08,8.495,8.495,7.805,7.925,9441690.0
2008-09-09,7.925,7.925,6.675,6.825,3293556.0
2008-09-10,7.015,8.175,6.545,7.53,5997658.0
2008-09-11,7.18,7.685,7.005,7.345,3331493.0
2008-09-12,7.575,7.815,7.51,7.62,2811806.0
2008-09-15,7.09,7.39,6.885,6.925,1604609.0
2008-09-16,6.705,6.705,6.05,6.335,3169751.0
2008-09-17,6.245,6.465,5.785,5.905,1814950.0
2008-09-18,6.335,6.375,5.83,6.04,16447641.0
2008-09-19,6.715,6.98,6.08,6.64,8051347.0
2008-09-22,6.72,6.785,6.245,6.255,1744235.0
2008-09-23,6.28,6.28,5.885,6.145,4496375.0
2008-09-24,6.245,6.915,6.125,6.665,6166658.0
2008-09-25,6.665,7.015,6.665,6.76,3074304.0
2008-09-26,6.61,6.665,6.375,6.51,1307570.0
2008-09-29,6.335,6.435,5.83,6.04,2837374.0
2008-09-30,6.2,6.675,6.145,6.435,2033798.0
2008-10-01,6.19,6.445,5.98,5.985,2632158.0
2008-10-02,5.97,5.98,5.345,5.665,4494398.0
2008-10-03,5.565,6.095,5.52,5.565,2979544.0
2008-10-06,5.19,5.465,4.96,5.445,4348564.0
2008-10-07,5.6,5.73,5.05,5.06,1914266.0
2008-10-08,4.73,5.465,4.7,5.335,3221730.0
2008-10-09,5.555,5.72,5.07,5.115,1379648.0
2008-10-10,4.63,4.865,4.5,4.575,3358657.0
2008-10-14,5.51,5.51,4.565,4.59,1682255.0
2008-10-15,4.58,4.685,4.3,4.545,3003107.0
2008-10-16,4.47,4.81,3.95,4.565,1835759.0
2008-10-17,4.36,5.095,4.225,4.915,1405333.0
2008-10-20,5.05,5.18,4.6,5.05,1142992.0
2008-10-21,4.995,5.14,4.82,4.93,1051817.0
2008-10-22,4.82,4.82,4.16,4.235,1056884.0
2008-10-23,4.14,4.645,4.06,4.13,1730970.0
2008-10-24,3.81,4.545,3.68,4.315,998753.0
2008-10-27,4.13,4.61,3.91,3.995,2266605.0
2008-10-28,4.315,4.61,4.185,4.525,1931775.0
2008-10-29,4.73,5.315,4.73,4.905,4650835.0
2008-10-30,5.235,5.335,4.795,4.93,927431.0
2008-10-31,4.905,5.095,4.75,4.995,665375.0
2008-11-03,5.085,5.31,4.95,4.96,1910093.0
2008-11-04,5.15,5.695,5.115,5.64,1991194.0
2008-11-05,5.655,6.325,5.445,5.74,3963356.0
2008-11-06,5.695,5.695,5.19,5.365,2633749.0
2008-11-07,5.48,5.675,5.41,5.51,3039093.0
2008-11-10,5.925,5.925,5.325,5.345,722583.0
2008-11-11,5.225,5.74,4.915,5.38,994980.0
2008-11-12,5.38,5.48,5.19,5.28,1011430.0
2008-11-13,5.345,5.695,4.95,5.695,3698810.0
2008-11-14,5.6,5.655,5.315,5.335,1547653.0
2008-11-17,5.355,5.48,5.14,5.42,738933.0
2008-11-18,5.37,5.475,4.895,5.245,1510708.0
2008-11-19,5.245,5.325,4.915,5.07,595518.0
2008-11-20,4.86,5.225,4.685,4.805,839918.0
2008-11-21,5.06,5.14,2.48,2.9,12297222.0
2008-11-24,3.285,3.6,3.04,3.04,4613587.0
2008-11-25,3.175,3.35,2.955,2.985,2875829.0
2008-11-26,3.115,3.62,2.995,3.4,4403386.0
2008-11-27,3.445,3.675,3.305,3.58,1228668.0
2008-11-28,3.645,3.83,3.5,3.61,1376505.0
2008-12-01,3.515,3.515,3.05,3.14,1448025.0
2008-12-02,3.17,3.23,3.06,3.195,4180221.0
2008-12-03,3.17,3.28,3.075,3.23,1932527.0
2008-12-04,3.27,3.37,3.02,3.12,1771683.0
2008-12-05,3.105,3.46,3.075,3.26,1138235.0
2008-12-08,3.445,3.49,3.25,3.445,611898.0
2008-12-09,3.435,3.535,3.26,3.335,1084040.0
2008-12-10,3.4,3.755,3.36,3.445,1137991.0
2008-12-11,3.445,3.565,3.25,3.38,3470851.0
2008-12-12,3.215,3.405,3.12,3.23,545879.0
2008-12-15,3.305,3.335,2.8,3.075,1106782.0
2008-12-16,3.105,3.17,2.985,3.105,1244758.0
2008-12-17,3.03,3.305,2.845,3.03,28400.0
2008-12-18,3.13,3.13,2.81,2.975,1515484.0
2008-12-19,3.005,3.06,2.78,3.03,1402224.0
2008-12-22,3.03,3.03,2.625,2.7,884949.0
2008-12-23,2.755,2.775,2.615,2.655,1376047.0
2008-12-24,2.665,2.735,2.625,2.665,332081.0
2008-12-29,2.81,2.985,2.665,2.93,521125.0
2008-12-30,2.975,2.975,2.755,2.83,766677.0
2008-12-31,2.82,2.875,2.78,2.81,499790.0
2009-01-02,2.865,3.345,2.865,3.345,1238617.0
2009-01-05,3.225,3.48,3.13,3.39,2756207.0
2009-01-06,3.555,3.755,3.405,3.71,2213560.0
2009-01-07,3.545,3.57,3.325,3.48,977718.0
2009-01-08,3.48,3.51,3.345,3.345,1704317.0
2009-01-09,3.4,3.57,3.36,3.545,2251417.0
2009-01-12,3.4,3.46,3.085,3.15,1761881.0
2009-01-13,3.175,3.305,3.16,3.25,1260913.0
2009-01-14,3.12,3.12,2.895,2.93,1026096.0
2009-01-15,2.985,3.285,2.94,3.285,1511430.0
2009-01-16,3.46,3.46,3.215,3.305,788511.0
2009-01-19,3.35,3.545,3.27,3.295,599394.0
2009-01-20,3.28,3.35,3.12,3.27,2549509.0
2009-01-21,3.27,3.295,3.17,3.285,901390.0
2009-01-22,3.295,3.295,3.115,3.23,502797.0
2009-01-23,4.13,4.225,3.83,4.015,9222633.0
2009-01-26,4.095,4.41,4.095,4.245,2712205.0
2009-01-27,4.245,4.685,4.195,4.5,1182985.0
2009-01-28,4.575,4.805,4.545,4.555,1406758.0
2009-01-29,4.5,4.575,4.36,4.415,1035539.0
2009-01-30,4.445,4.575,4.36,4.5,516990.0
2009-02-02,4.48,4.69,4.345,4.525,419137.0
2009-02-03,4.52,4.545,4.095,4.36,1416920.0
2009-02-04,4.445,4.455,4.16,4.36,3115792.0
2009-02-05,4.455,4.915,4.36,4.805,1453858.0
2009-02-06,4.85,5.015,4.755,4.975,1087730.0
2009-02-09,5.025,5.18,4.82,4.97,683141.0
2009-02-10,4.96,5.04,4.685,4.72,463422.0
2009-02-11,4.73,4.895,4.665,4.73,500073.0
2009-02-12,4.775,4.81,4.59,4.75,718281.0
2009-02-13,4.775,4.985,4.765,4.96,704006.0
2009-02-17,4.84,4.885,4.775,4.875,882692.0
2009-02-18,4.82,4.95,4.685,4.805,462432.0
2009-02-19,4.805,4.915,4.62,4.645,392702.0
2009-02-20,4.635,4.635,4.245,4.29,425916.0
2009-02-23,4.325,4.59,4.325,4.39,760705.0
2009-02-24,4.59,5.03,4.565,4.94,2175183.0
2009-02-25,4.96,5.19,4.915,5.085,819525.0
2009-02-26,5.215,5.585,5.17,5.465,1787272.0
2009-02-27,5.235,5.27,4.84,5.14,736379.0
2009-03-02,5.05,5.05,4.85,4.915,507218.0
2009-03-03,4.975,5.335,4.685,5.215,956735.0
2009-03-04,5.42,5.445,5.14,5.19,337008.0
2009-03-05,5.215,5.465,5.19,5.2,1080974.0
2009-03-06,5.365,5.37,5.085,5.19,560379.0
2009-03-09,5.215,5.315,5.07,5.245,429871.0
2009-03-10,5.255,5.585,5.255,5.42,2948844.0
2009-03-11,5.475,5.575,5.28,5.48,761412.0
2009-03-12,5.465,5.585,5.18,5.51,937481.0
2009-03-13,5.51,5.555,5.31,5.355,929186.0
2009-03-16,5.5,5.51,5.28,5.355,569662.0
2009-03-17,5.39,5.39,5.085,5.39,500209.0
2009-03-18,5.37,5.38,5.15,5.28,370558.0
2009-03-19,5.37,5.37,5.125,5.125,4072541.0
2009-03-20,5.095,5.19,4.94,5.07,1378461.0
2009-03-23,5.27,5.425,5.235,5.325,5071352.0
2009-03-24,5.325,5.85,5.28,5.51,5061044.0
2009-03-25,5.72,5.795,5.18,5.365,3218953.0
2009-03-26,5.475,5.84,5.465,5.695,3175740.0
2009-03-27,5.565,5.84,5.48,5.645,1201836.0
2009-03-30,5.41,5.465,5.095,5.205,1799569.0
2009-03-31,5.325,5.555,5.28,5.425,898225.0
2009-04-01,5.48,5.895,5.365,5.785,3530485.0
2009-04-02,5.97,6.2,5.925,6.025,2171924.0
2009-04-03,6.06,6.06,5.59,6.05,2467175.0
2009-04-06,5.93,6.38,5.83,6.225,1429929.0
2009-04-07,6.115,6.29,5.82,5.82,1008580.0
2009-04-08,5.645,6.07,5.645,6.015,776420.0
2009-04-09,6.225,6.555,6.19,6.53,1298109.0
2009-04-13,6.52,6.925,6.475,6.795,1134994.0
2009-04-14,6.84,6.925,6.435,6.715,1003739.0
2009-04-15,6.63,6.84,6.61,6.695,698538.0
2009-04-16,6.705,6.75,6.43,6.64,820299.0
2009-04-17,6.705,6.88,6.52,6.775,630309.0
2009-04-20,6.66,6.66,6.2,6.27,708153.0
2009-04-21,5.97,6.52,5.84,6.435,899415.0
2009-04-22,6.38,6.605,6.325,6.335,363022.0
2009-04-23,6.445,6.445,6.29,6.38,1251695.0
2009-04-24,6.705,7.035,6.545,6.96,3566363.0
2009-04-27,6.98,8.025,6.925,7.67,2987033.0
2009-04-28,7.715,7.98,7.375,7.54,2077324.0
2009-04-29,7.805,7.805,7.54,7.715,1144130.0
2009-04-30,7.87,7.87,7.355,7.355,800822.0
2009-05-01,7.375,7.76,7.375,7.675,1042847.0
2009-05-04,7.76,8.22,7.76,8.11,1441512.0
2009-05-05,8.11,8.175,7.785,7.99,1205374.0
2009-05-06,7.95,8.175,7.53,7.75,1772530.0
2009-05-07,7.945,8.025,7.06,7.31,2269122.0
2009-05-08,7.62,7.62,7.28,7.41,966034.0
2009-05-11,7.22,7.62,7.21,7.43,1388006.0
2009-05-12,7.51,7.51,7.05,7.06,981419.0
2009-05-13,7.005,7.1,6.575,6.74,848639.0
2009-05-14,6.61,6.86,6.41,6.795,534144.0
2009-05-15,6.83,6.83,6.365,6.52,1716860.0
2009-05-19,6.795,6.84,6.565,6.595,1605218.0
2009-05-20,6.72,7.145,6.61,6.63,1537007.0
2009-05-21,6.605,6.605,6.41,6.485,518247.0
2009-05-22,6.545,6.83,6.5,6.685,728251.0
2009-05-25,6.605,6.86,6.595,6.815,240042.0
2009-05-26,6.72,7.025,6.565,6.885,581813.0
2009-05-27,7.025,7.335,6.905,6.935,1453217.0
2009-05-28,7.025,7.145,6.905,7.11,939065.0
2009-05-29,7.235,7.4,7.155,7.365,1010530.0
2009-06-01,7.62,7.785,7.475,7.475,1081012.0
2009-06-02,7.56,7.715,7.345,7.4,1097671.0
2009-06-03,7.28,7.3,6.86,6.925,885453.0
2009-06-04,7.22,7.56,7.025,7.445,831600.0
2009-06-05,7.575,7.615,7.265,7.365,654064.0
2009-06-08,7.3,7.5,7.115,7.32,609620.0
2009-06-09,7.39,7.5,7.345,7.44,1113524.0
2009-06-10,7.53,7.615,7.32,7.53,1183379.0
2009-06-11,7.575,7.925,7.53,7.825,1306801.0
2009-06-12,7.575,7.825,7.575,7.605,709752.0
2009-06-15,7.485,7.5,7.19,7.335,972694.0
2009-06-16,7.44,7.485,7.05,7.125,921485.0
2009-06-17,7.05,7.145,6.74,7.005,800298.0
2009-06-18,7.115,7.485,6.87,7.2,1339828.0
2009-06-19,7.255,7.385,6.935,7.385,1244694.0
2009-06-22,7.21,7.21,6.565,6.585,937270.0
2009-06-23,6.685,6.94,6.585,6.795,587722.0
2009-06-24,7.025,7.19,6.98,7.145,543746.0
2009-06-25,7.19,7.475,7.17,7.33,773701.0
2009-06-26,7.355,7.43,7.165,7.235,346616.0
2009-06-29,7.345,7.345,7.025,7.125,296405.0
2009-06-30,7.06,7.22,6.895,7.05,240614.0
2009-07-02,7.05,7.07,6.73,6.77,427478.0
2009-07-03,6.795,6.86,6.715,6.84,115024.0
2009-07-06,6.53,6.605,6.475,6.51,412096.0
2009-07-07,6.485,6.585,6.245,6.28,661454.0
2009-07-08,6.19,6.19,5.645,6.08,971901.0
2009-07-09,6.345,6.74,6.245,6.65,922137.0
2009-07-10,6.445,6.565,6.39,6.485,306658.0
2009-07-13,6.345,6.74,6.29,6.74,281837.0
2009-07-14,6.88,7.025,6.85,6.87,515474.0
2009-07-15,7.025,7.21,6.95,7.035,401157.0
2009-07-16,7.165,7.19,6.94,7.115,191097.0
2009-07-17,7.11,7.21,7.025,7.06,163516.0
2009-07-20,7.235,7.475,7.235,7.385,589022.0
2009-07-21,7.485,7.5,7.115,7.41,609177.0
2009-07-22,7.255,7.55,7.22,7.475,318079.0
2009-07-23,7.475,7.575,7.365,7.465,650855.0
2009-07-24,7.53,7.615,7.465,7.52,367272.0
2009-07-27,7.575,7.73,7.335,7.465,613781.0
2009-07-28,7.42,7.44,7.22,7.255,1040628.0
2009-07-29,7.115,7.335,7.025,7.33,279086.0
2009-07-30,7.39,7.39,7.21,7.255,486873.0
2009-07-31,7.335,7.345,7.235,7.33,458973.0
2009-08-04,7.345,7.67,7.33,7.475,5821421.0
2009-08-05,7.53,7.895,7.39,7.77,1331823.0
2009-08-06,7.795,7.895,7.56,7.76,523575.0
2009-08-07,7.85,8.065,7.605,7.715,759736.0
2009-08-10,7.715,8.12,7.51,7.53,1030183.0
2009-08-11,7.56,7.89,7.44,7.715,479552.0
2009-08-12,7.73,7.98,7.605,7.85,719670.0
2009-08-13,8.035,8.2,7.895,8.025,787033.0
2009-08-14,8.155,8.155,7.925,8.125,304476.0
2009-08-17,7.685,7.98,7.62,7.84,659242.0
2009-08-18,7.945,7.99,7.77,7.88,618087.0
2009-08-19,7.615,8.035,7.585,7.915,782129.0
2009-08-20,8.055,8.055,7.835,7.86,437250.0
2009-08-21,7.925,8.035,7.89,8.035,336600.0
2009-08-24,8.055,8.1,7.86,7.98,564746.0
2009-08-25,7.915,8.11,7.87,8.01,465844.0
2009-08-26,7.87,7.945,7.815,7.935,347360.0
2009-08-27,7.805,7.805,7.67,7.685,486996.0
2009-08-28,7.62,7.88,7.62,7.87,637841.0
2009-08-31,7.76,7.78,7.39,7.75,365477.0
2009-09-01,7.75,7.805,7.575,7.66,291006.0
2009-09-02,7.67,7.76,7.595,7.74,282836.0
2009-09-03,7.76,7.945,7.74,7.895,348601.0
2009-09-04,7.925,8.025,7.795,8.01,179866.0
2009-09-08,8.125,8.22,7.86,8.015,654814.0
2009-09-09,8.12,8.275,7.96,8.065,917521.0
2009-09-10,8.055,8.165,8.015,8.165,442284.0
2009-09-11,8.265,8.31,8.09,8.265,1085936.0
2009-09-14,8.2,8.275,7.99,8.045,391136.0
2009-09-15,8.12,8.175,7.99,8.035,706305.0
2009-09-16,8.125,8.165,8.025,8.025,564469.0
2009-09-17,8.055,8.22,7.77,7.945,1811405.0
2009-09-18,8.0,8.595,7.835,8.41,1295689.0
2009-09-21,8.355,8.705,8.175,8.605,1219913.0
2009-09-22,9.285,10.395,9.285,10.375,6845635.0
2009-09-23,10.835,11.725,10.415,10.415,3645115.0
2009-09-24,10.66,10.705,10.11,10.46,1969482.0
2009-09-25,10.33,11.93,10.21,11.92,2976831.0
2009-09-28,11.71,12.37,11.155,11.965,3402198.0
2009-09-29,11.855,12.065,11.525,11.525,1869677.0
2009-09-30,11.8,12.075,11.495,11.845,1852963.0
2009-10-01,11.855,11.865,11.045,11.295,1940957.0
2009-10-02,10.76,11.865,10.755,11.845,1588217.0
2009-10-05,11.93,12.075,11.525,11.735,838538.0
2009-10-06,12.03,12.26,11.865,12.22,1440588.0
2009-10-07,12.395,12.81,12.24,12.58,1475265.0
2009-10-08,13.085,13.865,12.94,13.405,3092304.0
2009-10-09,13.755,14.41,13.635,14.05,2225299.0
2009-10-13,14.235,14.36,13.865,13.96,806067.0
2009-10-14,14.14,14.215,13.875,14.125,810637.0
2009-10-15,14.05,14.05,13.69,13.855,954751.0
2009-10-16,13.675,13.855,13.545,13.85,732138.0
2009-10-19,13.94,14.04,13.61,13.61,1055947.0
2009-10-20,13.755,13.755,13.37,13.46,1139952.0
2009-10-21,13.405,14.115,13.14,13.81,1144052.0
2009-10-22,13.865,13.95,13.555,13.91,628913.0
2009-10-23,13.975,14.5,13.645,13.71,1303919.0
2009-10-26,13.72,14.03,13.15,13.225,847392.0
2009-10-27,13.215,13.28,12.325,12.855,1663904.0
2009-10-28,12.71,12.755,11.79,11.79,1458693.0
2009-10-29,12.395,13.665,12.35,13.405,1841913.0
2009-10-30,13.5,13.625,12.625,12.865,1525015.0
2009-11-02,13.085,13.085,12.315,12.505,993753.0
2009-11-03,12.24,13.24,11.965,13.24,808176.0
2009-11-04,13.405,14.64,13.38,14.555,1893876.0
2009-11-05,14.555,15.19,14.225,14.72,1166253.0
2009-11-06,14.785,15.09,14.51,14.905,1094814.0
2009-11-09,15.16,15.61,15.16,15.585,1347937.0
2009-11-10,15.335,15.53,14.97,15.3,708340.0
2009-11-11,15.61,15.61,15.08,15.15,616811.0
2009-11-12,14.97,15.135,13.91,14.455,1436366.0
2009-11-13,14.325,14.975,14.28,14.695,935229.0
2009-11-16,14.97,15.125,14.81,14.995,665978.0
2009-11-17,14.875,14.895,14.52,14.695,490059.0
2009-11-18,14.92,14.92,14.115,14.25,1985521.0
2009-11-19,14.135,14.465,13.785,14.41,1116273.0
2009-11-20,14.41,14.41,13.975,13.985,513494.0
2009-11-23,14.28,14.345,13.795,13.92,1326757.0
2009-11-24,13.775,13.83,13.12,13.215,1400340.0
2009-11-25,13.315,13.985,13.215,13.81,1360738.0
2009-11-26,13.545,13.685,13.315,13.405,315554.0
2009-11-27,13.085,13.58,13.065,13.36,337228.0
2009-11-30,13.36,13.645,13.28,13.415,449731.0
2009-12-01,13.685,14.03,13.59,13.7,946655.0
2009-12-02,13.755,13.83,13.315,13.515,841654.0
2009-12-03,13.5,13.685,13.335,13.4,404236.0
2009-12-04,13.38,13.655,12.855,13.02,628903.0
2009-12-07,12.855,13.085,12.635,12.855,747079.0
2009-12-08,12.625,12.635,12.055,12.325,1190414.0
2009-12-09,12.305,12.535,12.065,12.215,651312.0
2009-12-10,12.34,12.82,12.335,12.745,676568.0
2009-12-11,12.84,12.92,12.555,12.69,649476.0
2009-12-14,12.67,12.84,12.59,12.71,309355.0
2009-12-15,12.555,13.415,12.555,13.065,1055014.0
2009-12-16,13.315,13.39,13.15,13.315,851266.0
2009-12-17,13.065,13.29,12.865,12.91,442080.0
2009-12-18,12.81,12.81,11.58,11.78,3785150.0
2009-12-21,11.875,12.05,11.435,11.535,2203600.0
2009-12-22,11.525,11.79,11.49,11.79,615041.0
2009-12-23,11.94,12.15,11.8,12.15,565622.0
2009-12-24,12.26,12.39,12.195,12.27,271345.0
2009-12-29,12.435,12.58,12.295,12.435,281858.0
2009-12-30,12.35,12.555,12.305,12.39,183708.0
2009-12-31,12.47,12.615,12.395,12.46,194932.0
2010-01-04,12.775,12.94,12.635,12.72,684232.0
2010-01-05,12.79,12.79,12.38,12.49,1101591.0
2010-01-06,12.535,12.94,12.515,12.83,786151.0
2010-01-07,12.785,13.775,12.765,13.48,1016474.0
2010-01-08,13.4,13.795,13.345,13.62,495562.0
2010-01-11,13.91,14.14,13.625,13.645,538449.0
2010-01-12,13.345,13.455,13.03,13.25,889642.0
2010-01-13,13.38,13.48,13.06,13.225,553677.0
2010-01-14,13.335,13.38,12.9,13.095,333953.0
2010-01-15,13.115,13.16,12.745,13.075,392676.0
2010-01-18,13.075,13.225,12.92,13.17,122873.0
2010-01-19,13.235,13.445,13.095,13.24,269467.0
2010-01-20,13.115,13.185,12.58,12.84,428790.0
2010-01-21,12.72,12.765,11.845,11.945,1653135.0
2010-01-22,11.8,12.39,11.715,12.215,966867.0
2010-01-25,12.305,12.46,11.965,12.02,350891.0
2010-01-26,11.94,12.02,11.655,11.7,787101.0
2010-01-27,11.745,11.745,11.315,11.505,771784.0
2010-01-28,11.71,11.715,11.14,11.57,729053.0
2010-01-29,11.67,11.775,11.1,11.1,571422.0
2010-02-01,11.14,11.635,11.11,11.57,869396.0
2010-02-02,11.835,11.835,11.6,11.655,663645.0
2010-02-03,11.655,11.8,11.265,11.44,363163.0
2010-02-04,11.34,11.34,10.945,11.11,822795.0
2010-02-05,11.02,11.165,10.59,11.165,1096768.0
2010-02-08,11.075,11.515,10.955,10.99,570405.0
2010-02-09,11.25,11.57,11.165,11.57,683131.0
2010-02-10,11.545,11.8,11.34,11.435,546061.0
2010-02-11,11.605,12.435,11.47,12.415,1375388.0
2010-02-12,12.085,12.26,11.755,12.12,2288579.0
2010-02-16,12.425,12.72,12.395,12.405,574418.0
2010-02-17,12.57,12.67,12.26,12.325,552711.0
2010-02-18,12.24,12.525,12.23,12.425,382273.0
2010-02-19,12.28,13.03,12.205,12.655,1041987.0
2010-02-22,12.735,12.92,12.285,12.45,640026.0
2010-02-23,12.305,12.47,12.02,12.065,816234.0
2010-02-24,11.965,12.205,11.94,12.085,569262.0
2010-02-25,11.92,12.28,11.855,12.15,876234.0
2010-02-26,12.295,12.335,12.105,12.205,428519.0
2010-03-01,12.545,12.71,12.48,12.555,363291.0
2010-03-02,12.635,12.94,12.535,12.635,487315.0
2010-03-03,12.765,12.91,12.69,12.9,375793.0
2010-03-04,12.28,12.35,11.835,12.165,1754460.0
2010-03-05,12.36,12.59,12.15,12.28,941669.0
2010-03-08,12.35,12.38,11.965,12.095,728642.0
2010-03-09,12.095,12.11,11.835,11.845,543276.0
2010-03-10,11.975,11.985,11.655,11.845,782457.0
2010-03-11,11.775,12.12,11.775,11.94,657912.0
2010-03-12,12.11,12.195,11.975,12.085,477072.0
2010-03-15,12.03,12.27,11.875,12.27,465063.0
2010-03-16,12.305,12.645,12.285,12.49,732103.0
2010-03-17,12.615,12.8,12.535,12.555,442415.0
2010-03-18,12.57,12.635,12.075,12.12,316781.0
2010-03-19,12.12,12.315,12.05,12.095,382266.0
2010-03-22,12.0,12.315,11.885,12.185,264612.0
2010-03-23,12.325,12.765,12.325,12.67,1160324.0
2010-03-24,12.58,12.665,12.195,12.195,613032.0
2010-03-25,12.435,12.515,11.985,12.01,511730.0
2010-03-26,12.12,12.23,11.955,12.22,804264.0
2010-03-29,12.35,12.35,11.975,12.04,1110992.0
2010-03-30,12.03,12.055,11.78,11.855,1095838.0
2010-03-31,11.83,11.94,11.67,11.67,998294.0
2010-04-01,11.865,11.93,11.58,11.9,1406275.0
2010-04-05,11.985,12.055,11.945,12.02,575211.0
2010-04-06,12.03,12.13,11.995,12.065,293663.0
2010-04-07,12.03,12.185,11.965,12.05,591288.0
2010-04-08,12.05,12.23,11.89,12.13,458272.0
2010-04-09,12.16,12.25,12.11,12.165,493728.0
2010-04-12,12.27,12.28,12.14,12.15,238462.0
2010-04-13,12.15,12.435,11.8,12.215,845663.0
2010-04-14,12.395,12.68,12.315,12.545,725755.0
2010-04-15,12.57,13.46,12.57,13.085,1497386.0
2010-04-16,13.04,13.35,12.775,12.895,987327.0
2010-04-19,12.635,12.9,12.49,12.8,520891.0
2010-04-20,12.94,13.075,12.775,12.83,466172.0
2010-04-21,12.855,12.855,12.445,12.535,435559.0
2010-04-22,12.49,12.49,12.12,12.295,613665.0
2010-04-23,12.36,12.5,12.24,12.38,574071.0
2010-04-26,12.535,12.735,12.405,12.635,597035.0
2010-04-27,12.625,12.82,12.23,12.23,711544.0
2010-04-28,12.215,12.35,12.065,12.205,645425.0
2010-04-29,12.22,12.25,11.89,11.94,686501.0
2010-04-30,12.03,12.11,11.855,11.865,410171.0
2010-05-03,11.865,11.975,11.46,11.745,745301.0
2010-05-04,11.605,11.605,10.89,11.045,1148155.0
2010-05-05,10.79,10.91,9.98,10.515,2677773.0
2010-05-06,10.515,10.66,9.185,10.01,2343152.0
2010-05-07,10.1,10.195,9.515,9.89,1525781.0
2010-05-10,10.715,10.715,10.385,10.58,791650.0
2010-05-11,10.37,11.055,10.295,10.48,1045121.0
2010-05-12,10.745,10.79,10.24,10.615,1043278.0
2010-05-13,10.65,11.0,10.615,10.66,620924.0
2010-05-14,10.495,10.625,10.2,10.36,493611.0
2010-05-17,10.285,10.385,9.715,10.03,839260.0
2010-05-18,10.32,10.37,9.87,9.91,1309775.0
2010-05-19,9.66,10.075,9.21,9.67,1034968.0
2010-05-20,9.265,9.635,9.055,9.47,944210.0
2010-05-21,9.285,10.165,9.285,10.075,3250434.0
2010-05-25,9.525,10.14,9.365,10.0,1177956.0
2010-05-26,10.47,10.58,10.32,10.395,1470897.0
2010-05-27,10.735,11.23,10.55,11.185,1612668.0
2010-05-28,11.11,11.13,10.77,10.965,820583.0
2010-05-31,10.975,11.22,10.975,11.155,309213.0
2010-06-01,10.93,11.0,10.33,10.36,1418175.0
2010-06-02,10.34,10.99,10.295,10.965,4357928.0
2010-06-03,10.945,11.14,10.47,10.56,881747.0
2010-06-04,10.34,10.48,10.035,10.1,820400.0
2010-06-07,10.045,10.185,9.745,9.815,1142159.0
2010-06-08,9.825,10.12,9.68,9.92,760330.0
2010-06-09,10.11,10.22,9.965,10.09,2483848.0
2010-06-10,10.2,10.54,10.2,10.45,887911.0
2010-06-11,10.31,10.54,10.24,10.47,360747.0
2010-06-14,10.745,10.835,10.58,10.65,716039.0
2010-06-15,10.735,10.825,10.605,10.745,427720.0
2010-06-16,10.7,11.14,10.7,11.055,1863129.0
2010-06-17,11.02,11.095,10.58,10.77,444879.0
2010-06-18,10.88,11.055,10.7,10.76,1076310.0
2010-06-21,11.94,12.05,11.45,11.615,6261993.0
2010-06-22,11.68,11.82,11.405,11.525,2334748.0
2010-06-23,11.845,11.975,11.415,11.715,1616215.0
2010-06-24,11.715,11.715,11.14,11.165,807489.0
2010-06-25,11.35,11.38,11.065,11.25,514447.0
2010-06-28,11.275,11.37,11.085,11.175,804070.0
2010-06-29,10.88,10.88,10.185,10.265,729344.0
2010-06-30,10.285,10.48,10.195,10.255,535558.0
2010-07-02,10.165,10.405,10.165,10.25,308979.0
2010-07-05,10.24,10.265,9.89,9.99,198277.0
2010-07-06,10.285,10.285,9.975,10.01,725656.0
2010-07-07,10.12,10.76,10.1,10.745,1096085.0
2010-07-08,10.88,10.88,10.485,10.705,426315.0
2010-07-09,10.705,11.24,10.615,11.175,415943.0
2010-07-12,11.02,11.1,10.79,10.855,403188.0
2010-07-13,11.1,11.195,10.92,11.02,428996.0
2010-07-14,11.01,11.35,10.88,11.075,437505.0
2010-07-15,11.1,11.165,10.965,11.11,358348.0
2010-07-16,11.1,11.1,10.615,10.825,290982.0
2010-07-19,10.725,10.91,10.56,10.645,227259.0
2010-07-20,10.56,11.065,10.47,11.065,564235.0
2010-07-21,11.22,11.605,11.22,11.545,1028754.0
2010-07-22,11.635,11.92,11.59,11.865,478119.0
2010-07-23,11.68,12.16,11.68,12.105,471394.0
2010-07-26,12.03,12.46,11.875,11.9,752966.0
2010-07-27,11.885,12.01,11.625,11.875,384825.0
2010-07-28,11.775,12.05,11.755,11.82,368523.0
2010-07-29,12.01,12.285,11.69,11.69,609740.0
2010-07-30,11.66,11.875,11.55,11.775,273118.0
2010-08-03,11.985,11.995,11.835,11.835,445498.0
2010-08-04,11.93,12.81,11.835,12.81,1092600.0
2010-08-05,12.8,12.8,12.01,12.075,1217675.0
2010-08-06,11.93,12.38,11.93,11.975,982362.0
2010-08-09,11.94,12.05,11.8,11.9,492155.0
2010-08-10,11.835,11.835,11.58,11.66,352118.0
2010-08-11,11.615,11.615,11.175,11.45,875064.0
2010-08-12,11.45,12.075,11.21,12.01,3924662.0
2010-08-13,11.945,12.24,11.945,12.165,976375.0
2010-08-16,12.11,12.615,11.995,12.61,636173.0
2010-08-17,12.72,13.03,12.68,12.93,1233548.0
2010-08-18,12.785,13.085,12.72,13.065,308850.0
2010-08-19,13.085,13.195,12.745,13.05,1214060.0
2010-08-20,12.855,12.94,12.73,12.93,623813.0
2010-08-23,12.975,13.425,12.965,13.17,1412210.0
2010-08-24,12.975,13.075,12.7,12.72,1027984.0
2010-08-25,12.665,12.975,12.445,12.975,722727.0
2010-08-26,13.075,13.295,13.075,13.28,847989.0
2010-08-27,13.315,13.84,13.28,13.8,2620629.0
2010-08-30,13.855,14.345,13.82,13.91,1773274.0
2010-08-31,13.775,13.84,13.46,13.555,2121655.0
2010-09-01,13.855,14.195,13.82,14.17,3218506.0
2010-09-02,14.05,14.305,13.91,14.095,5868714.0
2010-09-03,14.07,14.235,14.015,14.07,566105.0
2010-09-07,13.875,14.135,13.81,14.05,785999.0
2010-09-08,13.975,14.3,13.94,14.14,909548.0
2010-09-09,14.125,14.14,13.48,13.72,1305853.0
2010-09-10,13.68,13.86,13.57,13.74,719671.0
2010-09-13,13.96,14.7,13.895,14.56,7602462.0
2010-09-14,14.515,14.615,14.265,14.405,1362277.0
2010-09-15,14.29,14.47,14.08,14.08,1515056.0
2010-09-16,14.09,14.145,13.875,13.995,764096.0
2010-09-17,14.115,14.55,14.07,14.29,1820225.0
2010-09-20,14.1,14.47,14.07,14.275,791257.0
2010-09-21,14.285,14.285,13.895,13.985,1041074.0
2010-09-22,14.08,14.2,13.84,13.95,528227.0
2010-09-23,13.86,13.875,13.56,13.775,1698790.0
2010-09-24,14.09,14.135,13.515,14.06,810509.0
2010-09-27,13.895,14.035,13.58,13.635,1190876.0
2010-09-28,13.545,13.59,12.99,13.22,1903286.0
2010-09-29,13.12,13.57,13.045,13.515,1343400.0
2010-09-30,13.645,13.85,13.36,13.545,1504812.0
2010-10-01,13.72,13.755,13.44,13.44,389393.0
2010-10-04,13.46,13.74,13.415,13.73,817572.0
2010-10-05,13.895,14.23,13.865,14.125,882733.0
2010-10-06,14.285,14.55,14.09,14.09,961565.0
2010-10-07,14.33,14.42,13.865,14.385,856938.0
2010-10-08,14.31,14.605,14.31,14.56,677603.0
2010-10-12,14.385,14.505,14.33,14.405,405352.0
2010-10-13,14.47,14.79,14.47,14.635,613629.0
2010-10-14,14.7,14.875,14.625,14.78,971324.0
2010-10-15,14.965,15.43,14.865,15.39,2041850.0
2010-10-18,15.335,15.475,15.115,15.375,641982.0
2010-10-19,14.82,15.21,14.535,14.595,1220397.0
2010-10-20,14.525,14.92,14.525,14.92,646179.0
2010-10-21,14.93,15.08,14.68,14.855,695583.0
2010-10-22,14.885,14.94,14.635,14.655,491085.0
2010-10-25,14.78,15.19,14.775,15.15,873969.0
2010-10-26,15.105,15.28,14.985,15.135,395089.0
2010-10-27,14.93,15.145,14.56,14.615,844222.0
2010-10-28,14.84,14.855,14.57,14.845,363078.0
2010-10-29,14.84,14.975,14.83,14.885,246548.0
2010-11-01,14.875,15.125,14.8,14.82,367640.0
2010-11-02,14.84,15.345,14.84,15.29,1079313.0
2010-11-03,15.345,15.345,14.965,15.335,1026998.0
2010-11-04,15.45,16.245,15.39,16.195,2061562.0
2010-11-05,16.05,16.335,15.855,15.89,828390.0
2010-11-08,15.725,15.945,15.67,15.825,522684.0
2010-11-09,16.02,16.02,15.4,15.575,5339934.0
2010-11-10,15.44,15.93,15.235,15.9,2557740.0
2010-11-11,15.9,16.38,15.67,16.345,977482.0
2010-11-12,16.005,16.4,16.005,16.325,2302115.0
2010-11-15,16.18,16.315,16.16,16.225,1281203.0
2010-11-16,15.945,16.13,15.355,15.755,2559649.0
2010-11-17,15.515,16.125,15.515,15.955,852593.0
2010-11-18,16.15,16.715,16.15,16.66,1739371.0
2010-11-19,16.55,16.675,16.31,16.465,1134939.0
2010-11-22,16.25,16.485,15.865,16.445,1003091.0
2010-11-23,16.125,16.25,15.93,16.105,1600760.0
2010-11-24,16.14,16.42,16.14,16.335,1071274.0
2010-11-25,16.195,16.27,16.085,16.18,91968.0
2010-11-26,15.955,16.27,15.945,16.115,127106.0
2010-11-29,16.14,16.185,15.78,15.91,971652.0
2010-11-30,15.745,16.115,15.745,15.865,1182070.0
2010-12-01,16.185,16.64,16.065,16.5,1088779.0
2010-12-02,16.605,16.985,16.555,16.675,709646.0
2010-12-03,16.605,17.085,16.595,16.8,659959.0
2010-12-06,16.75,16.88,16.5,16.78,730579.0
2010-12-07,17.055,17.41,16.92,17.12,741574.0
2010-12-08,17.01,17.23,16.88,16.945,429818.0
2010-12-09,16.99,17.26,16.9,17.14,404740.0
2010-12-10,17.14,17.565,17.105,17.465,367672.0
2010-12-13,17.295,17.64,17.23,17.25,779069.0
2010-12-14,17.13,17.325,16.965,17.105,387010.0
2010-12-15,16.935,17.11,16.575,16.62,745241.0
2010-12-16,16.715,16.715,15.965,16.04,769920.0
2010-12-17,16.105,16.235,15.89,15.89,479717.0
2010-12-20,15.875,16.095,15.8,15.8,331188.0
2010-12-21,15.845,16.325,15.845,16.225,664821.0
2010-12-22,16.26,16.365,15.9,16.02,339574.0
2010-12-23,15.945,16.15,15.89,15.94,149597.0
2010-12-24,15.88,16.31,15.88,16.215,49434.0
2010-12-29,16.52,16.63,16.315,16.485,318764.0
2010-12-30,16.64,16.64,16.435,16.55,317983.0
2010-12-31,16.54,16.79,16.5,16.615,231186.0
2011-01-04,16.8,16.8,15.92,16.51,882344.0
2011-01-05,16.25,16.565,16.05,16.42,418880.0
2011-01-06,16.53,16.53,15.845,15.945,856349.0
2011-01-07,15.995,16.005,15.255,15.495,1160805.0
2011-01-10,15.31,15.31,14.82,14.985,2568435.0
2011-01-11,15.17,15.56,15.07,15.345,1495791.0
2011-01-12,15.575,15.855,15.365,15.79,2066171.0
2011-01-13,16.095,16.13,15.465,15.68,937318.0
2011-01-14,15.605,15.975,15.485,15.93,624814.0
2011-01-17,16.02,16.02,15.65,15.745,179082.0
2011-01-18,15.81,15.945,15.68,15.855,315000.0
2011-01-19,15.81,15.81,15.495,15.57,1032067.0
2011-01-20,15.455,15.515,15.235,15.375,696629.0
2011-01-21,15.365,15.475,14.975,14.975,796890.0
2011-01-24,14.93,15.21,14.895,15.135,566131.0
2011-01-25,14.93,15.265,14.92,15.2,820402.0
2011-01-26,15.265,15.8,15.21,15.77,854945.0
2011-01-27,15.89,15.89,15.245,15.485,1144662.0
2011-01-28,15.515,15.595,15.355,15.42,745686.0
2011-01-31,15.365,15.44,15.255,15.33,486387.0
2011-02-01,15.32,15.67,15.32,15.515,571564.0
2011-02-02,15.625,15.625,15.345,15.54,331074.0
2011-02-03,15.52,15.625,15.44,15.57,802011.0
2011-02-04,15.77,15.955,15.65,15.945,840590.0
2011-02-07,16.16,16.465,16.04,16.085,924058.0
2011-02-08,16.085,16.335,15.92,16.14,533503.0
2011-02-09,16.005,16.095,15.605,15.615,325797.0
2011-02-10,15.615,16.04,15.31,15.835,720391.0
2011-02-11,15.835,15.985,15.725,15.82,235936.0
2011-02-14,16.06,16.4,15.855,16.18,542820.0
2011-02-15,16.185,16.27,15.945,15.975,261672.0
2011-02-16,15.945,16.125,15.865,15.9,340969.0
2011-02-17,15.835,15.92,15.575,15.8,1026474.0
2011-02-18,15.8,15.855,15.42,15.57,640169.0
2011-02-22,15.475,15.485,14.81,14.845,955762.0
2011-02-23,14.725,15.085,14.56,14.735,712249.0
2011-02-24,14.725,15.145,14.655,15.025,900698.0
2011-02-25,15.15,15.44,14.96,15.335,340849.0
2011-02-28,15.465,15.705,15.42,15.575,425977.0
2011-03-01,15.735,15.825,15.485,15.66,376302.0
2011-03-02,15.605,15.67,15.27,15.45,286753.0
2011-03-03,15.43,15.54,15.255,15.54,383982.0
2011-03-04,15.635,15.735,15.495,15.64,562293.0
2011-03-07,15.64,15.715,15.465,15.485,243967.0
2011-03-08,15.44,15.745,15.265,15.715,554720.0
2011-03-09,15.41,15.41,15.41,15.41,0.0
2011-03-10,14.84,15.16,13.995,14.9,2315030.0
2011-03-11,14.495,14.885,14.495,14.69,475658.0
2011-03-14,14.34,14.59,14.235,14.415,655203.0
2011-03-15,14.22,14.615,13.98,14.605,1158835.0
2011-03-16,14.795,14.795,14.235,14.3,696594.0
2011-03-17,14.655,14.775,14.58,14.72,4637844.0
2011-03-18,14.85,15.1,14.75,14.87,803352.0
2011-03-21,14.89,14.97,14.71,14.88,664162.0
2011-03-22,14.895,14.925,14.635,14.645,428208.0
2011-03-23,14.72,15.02,14.7,14.945,1014260.0
2011-03-24,15.0,15.02,14.73,14.775,584785.0
2011-03-25,14.795,14.925,14.69,14.73,705345.0
2011-03-28,14.685,14.815,14.57,14.57,429635.0
2011-03-29,14.61,14.7,14.515,14.515,285792.0
2011-03-30,14.56,14.88,14.56,14.76,813962.0
2011-03-31,14.84,14.935,14.655,14.69,815465.0
2011-04-01,14.87,15.065,14.76,15.02,1070966.0
2011-04-04,15.165,15.52,15.165,15.4,800482.0
2011-04-05,15.315,15.475,15.165,15.38,496266.0
2011-04-06,15.54,15.78,15.4,15.425,852268.0
2011-04-07,15.495,15.53,15.295,15.305,420290.0
2011-04-08,15.42,15.64,15.38,15.56,983846.0
2011-04-11,15.56,15.585,15.26,15.4,933648.0
2011-04-12,15.12,15.195,14.48,14.83,1148210.0
2011-04-13,14.935,14.935,14.655,14.7,400022.0
2011-04-14,14.7,14.71,14.18,14.235,970244.0
2011-04-15,14.31,14.33,14.095,14.105,685190.0
2011-04-18,14.09,14.145,13.93,14.135,780372.0
2011-04-19,14.19,14.19,13.93,13.955,823849.0
2011-04-20,14.16,14.48,14.145,14.255,419497.0
2011-04-21,14.285,14.56,14.255,14.45,503485.0
2011-04-25,14.46,14.69,14.265,14.495,724859.0
2011-04-26,14.395,14.58,14.35,14.415,259652.0
2011-04-27,14.365,14.535,14.125,14.35,686897.0
2011-04-28,14.35,14.355,13.985,14.135,944680.0
2011-04-29,14.145,14.21,13.955,14.05,443794.0
2011-05-02,13.93,14.095,13.865,13.9,693781.0
2011-05-03,13.9,14.095,13.79,13.865,1036685.0
2011-05-04,13.9,14.155,13.76,13.9,817371.0
2011-05-05,13.89,13.95,13.735,13.885,583219.0
2011-05-06,13.885,14.07,13.81,13.885,298271.0
2011-05-09,13.995,14.03,13.825,13.9,219370.0
2011-05-10,14.02,14.02,13.845,13.92,169967.0
2011-05-11,13.91,13.91,12.98,13.055,1101098.0
2011-05-12,12.97,13.165,12.73,12.87,717842.0
2011-05-13,13.02,13.27,12.915,13.01,723564.0
2011-05-16,12.885,13.085,12.83,12.925,736390.0
2011-05-17,13.25,13.39,12.945,13.155,1154107.0
2011-05-18,13.28,13.695,13.24,13.585,1079745.0
2011-05-19,13.705,13.735,13.465,13.615,371177.0
2011-05-20,13.715,13.725,13.345,13.53,313097.0
2011-05-24,13.605,13.605,13.065,13.28,504623.0
2011-05-25,13.315,13.565,13.305,13.435,495336.0
2011-05-26,13.35,13.475,13.12,13.445,651670.0
2011-05-27,13.49,13.885,13.49,13.55,486979.0
2011-05-30,13.705,13.82,13.63,13.64,151184.0
2011-05-31,13.82,13.865,13.585,13.63,240926.0
2011-06-01,13.695,13.715,13.445,13.575,769450.0
2011-06-02,13.325,13.78,13.325,13.77,719108.0
2011-06-03,13.28,13.745,13.28,13.68,448577.0
2011-06-06,13.63,13.68,13.15,13.185,798342.0
2011-06-07,13.25,13.335,12.945,13.055,927798.0
2011-06-08,12.945,13.09,12.755,12.84,1180741.0
2011-06-09,12.795,13.09,12.765,13.075,511796.0
2011-06-10,13.025,13.025,12.57,12.61,452403.0
2011-06-13,12.655,12.755,12.255,12.43,879577.0
2011-06-14,12.61,12.905,12.56,12.84,518293.0
2011-06-15,12.71,12.87,12.47,12.58,1429239.0
2011-06-16,12.44,12.56,11.975,11.985,1087077.0
2011-06-17,12.105,12.225,11.875,11.965,573747.0
2011-06-20,11.91,12.125,11.88,11.94,303560.0
2011-06-21,11.92,12.235,11.92,12.135,911365.0
2011-06-22,12.135,12.74,12.135,12.29,744255.0
2011-06-23,12.235,12.31,11.88,12.28,596187.0
2011-06-24,12.42,12.55,12.225,12.385,697751.0
2011-06-27,12.115,12.365,12.115,12.29,490189.0
2011-06-28,12.365,13.11,12.365,13.0,907004.0
2011-06-29,13.085,13.195,12.74,13.14,600168.0
2011-06-30,13.485,13.5,13.23,13.4,463924.0
2011-07-04,13.26,13.66,13.195,13.64,375670.0
2011-07-05,13.68,14.145,13.64,14.09,1502656.0
2011-07-06,13.965,14.02,13.78,13.845,484732.0
2011-07-07,13.95,14.285,13.865,14.005,592049.0
2011-07-08,13.77,14.06,13.685,13.95,297955.0
2011-07-11,13.76,13.89,13.51,13.715,374392.0
2011-07-12,13.35,13.715,13.35,13.5,815711.0
2011-07-13,13.51,14.095,13.51,13.9,597079.0
2011-07-14,13.94,14.05,13.5,13.575,367703.0
2011-07-15,13.66,13.685,13.455,13.49,338985.0
2011-07-18,13.51,13.54,13.295,13.38,502553.0
2011-07-19,13.49,13.82,13.475,13.585,499617.0
2011-07-20,13.455,13.575,13.295,13.315,1038224.0
2011-07-21,13.37,13.37,13.035,13.085,535370.0
2011-07-22,13.035,13.22,13.0,13.09,485319.0
2011-07-25,13.025,13.165,12.98,13.025,326231.0
2011-07-26,12.98,13.01,12.815,12.885,448978.0
2011-07-27,12.775,12.775,12.35,12.415,589467.0
2011-07-28,12.34,12.545,12.265,12.375,677438.0
2011-07-29,12.28,12.365,12.03,12.235,399518.0
2011-08-02,12.29,12.33,12.005,12.06,481550.0
2011-08-03,12.02,12.215,11.735,12.005,547795.0
2011-08-04,11.815,11.815,11.01,11.12,1009869.0
2011-08-05,11.0,11.25,10.61,11.01,1548333.0
2011-08-08,10.235,10.755,10.235,10.56,1577303.0
2011-08-09,10.675,10.98,10.665,10.98,1259485.0
2011-08-10,11.145,11.145,10.765,10.82,552808.0
2011-08-11,10.97,11.41,10.935,11.185,1346111.0
2011-08-12,11.475,11.49,11.13,11.165,490143.0
2011-08-15,11.27,11.815,11.27,11.68,611705.0
2011-08-16,11.285,11.565,11.23,11.275,686724.0
2011-08-17,11.455,11.575,11.325,11.475,431637.0
2011-08-18,11.21,11.21,11.015,11.175,772880.0
2011-08-19,10.935,11.22,10.755,11.075,860930.0
2011-08-22,11.4,11.425,10.95,11.035,1161729.0
2011-08-23,11.155,11.8,11.13,11.65,624434.0
2011-08-24,11.67,11.695,11.36,11.66,300213.0
2011-08-25,11.81,11.81,11.41,11.475,422374.0
2011-08-26,11.37,11.62,11.24,11.575,431638.0
2011-08-29,11.77,12.005,11.67,11.975,392395.0
2011-08-30,12.005,12.02,11.735,11.94,311172.0
2011-08-31,11.92,12.19,11.89,11.975,949784.0
2011-09-01,11.875,12.07,11.51,11.62,535002.0
2011-09-02,11.37,11.48,11.205,11.275,744702.0
2011-09-06,11.155,11.22,10.885,11.185,634872.0
2011-09-07,11.53,11.53,11.22,11.48,331596.0
2011-09-08,11.275,11.5,11.24,11.435,274624.0
2011-09-09,11.155,11.295,11.1,11.155,495762.0
2011-09-12,11.1,11.11,10.925,11.075,382144.0
2011-09-13,11.165,11.58,11.12,11.215,821419.0
2011-09-14,11.225,11.3,11.075,11.175,402943.0
2011-09-15,11.27,11.345,11.11,11.205,449125.0
2011-09-16,11.29,11.38,11.175,11.175,223281.0
2011-09-19,11.015,11.24,10.925,11.14,358372.0
2011-09-20,11.165,11.25,10.96,11.035,350580.0
2011-09-21,10.94,11.165,10.66,10.695,1745247.0
2011-09-22,10.315,10.32,9.515,9.525,1546068.0
2011-09-23,9.495,9.89,9.48,9.685,1031288.0
2011-09-26,9.805,10.125,9.48,10.08,898278.0
2011-09-27,10.415,10.565,9.825,9.825,524244.0
2011-09-28,9.86,10.18,9.62,9.73,757147.0
2011-09-29,9.92,9.995,9.62,9.77,912424.0
2011-09-30,9.525,9.695,9.1,9.17,1001763.0
2011-10-03,9.17,9.365,8.895,8.895,477060.0
2011-10-04,8.725,9.43,8.575,9.43,558404.0
2011-10-05,9.495,9.995,9.14,9.93,532271.0
2011-10-06,10.265,10.69,9.985,10.32,739429.0
2011-10-07,10.585,10.585,9.88,9.9,732401.0
2011-10-11,10.32,10.33,9.785,9.995,607841.0
2011-10-12,10.17,10.37,9.945,10.24,553659.0
2011-10-13,10.135,10.21,9.525,9.77,3151806.0
2011-10-14,9.995,10.105,9.57,9.945,1802002.0
2011-10-17,10.05,10.05,9.62,9.86,367485.0
2011-10-18,9.795,10.35,9.62,10.315,913370.0
2011-10-19,10.32,10.32,9.89,10.06,1108583.0
2011-10-20,9.965,10.245,9.815,10.05,613260.0
2011-10-21,10.18,10.545,10.04,10.165,790420.0
2011-10-24,10.245,10.755,10.245,10.615,655287.0
2011-10-25,10.8,10.94,10.275,10.415,709164.0
2011-10-26,10.605,10.85,10.295,10.555,618714.0
2011-10-27,10.93,11.1,10.725,10.79,1784784.0
2011-10-28,10.725,10.885,10.595,10.745,490769.0
2011-10-31,10.585,10.65,10.19,10.245,655150.0
2011-11-01,9.855,10.35,9.855,10.255,945435.0
2011-11-02,10.37,10.405,10.17,10.315,707291.0
2011-11-03,10.38,10.405,10.06,10.315,491423.0
2011-11-04,10.17,10.275,9.995,10.19,503239.0
2011-11-07,10.245,10.32,9.995,10.285,503470.0
2011-11-08,10.21,10.36,10.145,10.33,1388088.0
2011-11-09,10.04,10.165,9.815,9.945,740311.0
2011-11-10,10.165,10.165,9.805,9.855,584279.0
2011-11-11,9.87,10.17,9.87,10.02,286493.0
2011-11-14,10.05,10.23,9.74,9.87,323647.0
2011-11-15,9.825,9.965,9.645,9.76,1282150.0
2011-11-16,9.705,9.825,9.655,9.75,2296333.0
2011-11-17,9.685,9.74,9.47,9.525,1405162.0
2011-11-18,9.515,9.665,9.245,9.27,859098.0
2011-11-21,9.175,9.175,8.785,9.11,969584.0
2011-11-22,9.195,9.235,8.885,9.095,283089.0
2011-11-23,8.915,8.915,8.765,8.765,462647.0
2011-11-24,8.755,8.87,8.635,8.775,409678.0
2011-11-25,8.65,8.885,8.585,8.64,1190433.0
2011-11-28,8.915,9.16,8.87,8.96,714319.0
2011-11-29,8.96,9.14,8.875,9.065,1081913.0
2011-11-30,9.335,9.785,9.28,9.71,557489.0
2011-12-01,9.71,9.71,9.47,9.62,654279.0
2011-12-02,9.665,9.73,9.4,9.48,644981.0
2011-12-05,9.635,9.74,9.495,9.56,270718.0
2011-12-06,9.965,10.08,9.555,9.72,1062199.0
2011-12-07,9.74,10.23,9.675,10.01,1001239.0
2011-12-08,9.855,10.03,9.76,9.935,934390.0
2011-12-09,9.9,10.135,9.835,10.04,858062.0
2011-12-12,9.985,9.995,9.635,9.645,482329.0
2011-12-13,9.685,9.785,9.28,9.395,346736.0
2011-12-14,9.225,9.27,9.025,9.205,523376.0
2011-12-15,9.205,9.32,8.99,9.045,249374.0
2011-12-16,9.085,9.345,9.085,9.28,457023.0
2011-12-19,9.3,9.32,9.095,9.15,419198.0
2011-12-20,9.175,9.27,8.97,9.1,936552.0
2011-12-21,9.075,9.16,8.935,9.11,1391959.0
2011-12-22,9.13,9.345,9.095,9.29,372929.0
2011-12-23,9.365,9.655,9.28,9.45,464015.0
2011-12-28,9.48,9.48,8.87,8.95,535995.0
2011-12-29,8.97,9.3,8.935,9.3,263476.0
2011-12-30,9.25,9.515,9.25,9.515,292130.0
2012-01-03,9.655,9.9,9.59,9.845,276499.0
2012-01-04,9.805,9.855,9.56,9.74,446854.0
2012-01-05,9.695,9.855,9.56,9.675,328374.0
2012-01-06,9.78,9.78,9.57,9.61,213234.0
2012-01-09,9.685,9.71,9.44,9.6,345707.0
2012-01-10,9.62,9.795,9.555,9.72,1165297.0
2012-01-11,9.73,9.785,9.655,9.71,770823.0
2012-01-12,9.835,9.965,9.705,9.86,659927.0
2012-01-13,9.825,9.91,9.4,9.86,478873.0
2012-01-16,9.78,10.22,9.665,10.06,205297.0
2012-01-17,10.17,10.265,9.965,10.04,526532.0
2012-01-18,10.04,10.37,9.975,10.32,506593.0
2012-01-19,10.34,10.84,10.34,10.775,995939.0
2012-01-20,10.64,10.735,10.395,10.595,450907.0
2012-01-23,10.54,11.065,10.54,10.875,509384.0
2012-01-24,10.79,11.215,10.725,11.205,838716.0
2012-01-25,11.165,11.39,10.915,11.29,582473.0
2012-01-26,11.39,11.58,11.045,11.09,817986.0
2012-01-27,11.12,11.3,11.08,11.205,612457.0
2012-01-30,11.185,11.195,10.83,10.915,344934.0
2012-01-31,10.97,11.15,10.85,10.99,258602.0
2012-02-01,11.165,11.4,11.025,11.26,459484.0
2012-02-02,11.345,11.7,11.335,11.43,559038.0
2012-02-03,11.495,11.655,11.39,11.475,364535.0
2012-02-06,11.365,11.55,11.3,11.475,270360.0
2012-02-07,11.4,11.535,11.26,11.28,394400.0
2012-02-08,11.325,11.4,11.14,11.195,327370.0
2012-02-09,11.215,11.43,11.15,11.325,458851.0
2012-02-10,11.175,11.215,11.035,11.13,348612.0
2012-02-13,11.3,11.3,11.09,11.205,200726.0
2012-02-14,11.075,11.215,10.895,11.035,423692.0
2012-02-15,11.225,11.335,10.99,11.155,214987.0
2012-02-16,11.045,11.155,10.905,11.08,374477.0
2012-02-17,11.09,11.25,11.09,11.11,185540.0
2012-02-21,11.13,11.45,11.1,11.365,491475.0
2012-02-22,11.43,11.625,11.365,11.54,268502.0
2012-02-23,11.56,11.6,11.42,11.515,183752.0
2012-02-24,11.55,11.675,11.475,11.625,342173.0
2012-02-27,11.615,11.615,11.42,11.465,510741.0
2012-02-28,11.485,11.485,11.25,11.315,402297.0
2012-02-29,11.4,11.45,11.155,11.195,538958.0
2012-03-01,11.28,11.4,11.13,11.165,603091.0
2012-03-02,11.25,11.25,10.875,10.95,537662.0
2012-03-05,10.85,10.885,10.465,10.605,552673.0
2012-03-06,10.32,10.425,10.145,10.24,887407.0
2012-03-07,10.18,10.54,10.18,10.5,503864.0
2012-03-08,10.69,11.045,10.47,10.95,750912.0
2012-03-09,11.075,11.665,11.045,11.42,2431370.0
2012-03-12,11.305,11.485,10.745,10.78,1826859.0
2012-03-13,10.85,11.325,10.82,10.98,2281395.0
2012-03-14,11.025,11.055,10.615,10.97,1363821.0
2012-03-15,10.875,11.11,10.875,10.95,508332.0
2012-03-16,10.98,11.275,10.98,11.11,643560.0
2012-03-19,10.99,11.17,10.92,10.96,331997.0
2012-03-20,10.94,10.95,10.695,10.77,387167.0
2012-03-21,10.78,10.875,10.62,10.64,348581.0
2012-03-22,10.6,10.6,10.29,10.335,627916.0
2012-03-23,10.315,10.76,10.29,10.705,943732.0
2012-03-26,10.725,10.81,10.64,10.695,790844.0
2012-03-27,10.705,10.845,10.665,10.735,529144.0
2012-03-28,10.63,10.65,10.205,10.42,951328.0
2012-03-29,10.41,10.45,10.175,10.325,268142.0
2012-03-30,10.365,10.485,10.195,10.355,369657.0
2012-04-02,10.29,10.58,10.05,10.555,993295.0
2012-04-03,10.57,10.57,9.94,10.165,1383336.0
2012-04-04,9.95,10.11,9.93,10.08,955336.0
2012-04-05,10.04,10.42,9.94,10.005,2238897.0
2012-04-09,9.855,10.155,9.805,9.965,566356.0
2012-04-10,9.855,10.035,9.69,9.72,494966.0
2012-04-11,9.75,10.005,9.75,9.95,553757.0
2012-04-12,9.955,10.315,9.91,10.25,555802.0
2012-04-13,10.09,10.24,10.05,10.175,703252.0
2012-04-16,10.165,10.215,9.87,9.95,471322.0
2012-04-17,10.09,10.48,9.985,10.22,971416.0
2012-04-18,10.305,10.305,10.12,10.22,632260.0
2012-04-19,10.155,10.325,10.04,10.135,251194.0
2012-04-20,10.27,10.325,10.05,10.07,188572.0
2012-04-23,9.93,9.93,9.69,9.74,358346.0
2012-04-24,9.815,9.87,9.595,9.72,251756.0
2012-04-25,9.76,9.91,9.645,9.855,409959.0
2012-04-26,9.785,9.995,9.74,9.965,519035.0
2012-04-27,9.94,9.985,9.835,9.87,299888.0
2012-04-30,9.835,9.88,9.73,9.845,360942.0
2012-05-01,9.845,10.08,9.795,10.005,853102.0
2012-05-02,9.985,9.985,9.72,9.815,374430.0
2012-05-03,9.795,9.815,9.435,9.605,579506.0
2012-05-04,9.455,9.53,9.34,9.455,306113.0
2012-05-07,9.445,9.485,9.24,9.39,253422.0
2012-05-08,9.275,9.275,8.99,9.22,660185.0
2012-05-09,9.115,9.115,8.775,8.775,755325.0
2012-05-10,8.84,9.01,8.775,8.945,317013.0
2012-05-11,8.725,8.98,8.69,8.885,191730.0
2012-05-14,8.67,8.67,8.1,8.18,1066997.0
2012-05-15,8.16,8.195,7.76,7.845,872599.0
2012-05-16,7.855,8.09,7.695,7.705,939496.0
2012-05-17,7.825,7.885,7.65,7.78,774600.0
2012-05-18,7.835,8.11,7.81,7.93,567354.0
2012-05-22,8.29,8.29,7.725,7.78,455521.0
2012-05-23,7.59,7.65,7.485,7.62,1341086.0
2012-05-24,7.59,7.665,7.525,7.535,439073.0
2012-05-25,7.495,7.535,7.305,7.41,649839.0
2012-05-28,7.535,7.63,7.44,7.555,241169.0
2012-05-29,7.62,7.65,7.46,7.475,764664.0
2012-05-30,7.4,7.515,7.315,7.43,489980.0
2012-05-31,7.42,7.485,7.125,7.185,711842.0
2012-06-01,7.11,7.23,6.965,7.09,616188.0
2012-06-04,7.04,7.175,7.04,7.1,323550.0
2012-06-05,7.03,7.23,7.005,7.145,414278.0
2012-06-06,7.385,7.525,7.295,7.42,1403617.0
2012-06-07,7.58,7.64,7.43,7.485,543853.0
2012-06-08,7.42,7.43,7.25,7.28,227345.0
2012-06-11,7.365,7.4,7.05,7.11,391399.0
2012-06-12,7.12,7.345,7.12,7.29,299970.0
2012-06-13,7.27,7.325,7.125,7.175,832643.0
2012-06-14,7.195,7.325,7.06,7.24,1129470.0
2012-06-15,7.28,7.29,7.09,7.175,223560.0
2012-06-18,7.175,7.325,7.135,7.27,298287.0
2012-06-19,7.355,7.835,7.355,7.735,771150.0
2012-06-20,7.77,7.81,7.57,7.59,359561.0
2012-06-21,7.6,7.64,7.475,7.515,643894.0
2012-06-22,7.43,7.65,7.26,7.26,339338.0
2012-06-25,7.205,7.24,7.125,7.165,198492.0
2012-06-26,7.21,7.305,7.135,7.28,138427.0
2012-06-27,7.29,7.375,7.11,7.155,296509.0
2012-06-28,7.135,7.325,7.12,7.295,278871.0
2012-06-29,7.58,7.64,7.42,7.43,375053.0
2012-07-03,7.495,7.885,7.47,7.77,319848.0
2012-07-04,7.825,8.065,7.81,7.96,260464.0
2012-07-05,7.95,8.27,7.95,8.17,833571.0
2012-07-06,7.97,8.015,7.8,7.82,444513.0
2012-07-09,7.705,7.825,7.59,7.655,288940.0
2012-07-10,7.63,7.735,7.315,7.375,924410.0
2012-07-11,7.345,7.41,7.26,7.355,273680.0
2012-07-12,7.365,7.365,7.175,7.175,320891.0
2012-07-13,7.22,7.39,7.175,7.305,165422.0
2012-07-16,7.24,7.295,7.11,7.155,211440.0
2012-07-17,7.155,7.205,7.12,7.205,123333.0
2012-07-18,7.29,7.43,7.145,7.205,263125.0
2012-07-19,7.24,7.685,7.21,7.675,423441.0
2012-07-20,7.6,8.29,7.56,8.075,1267230.0
2012-07-23,7.74,7.79,7.515,7.665,575937.0
2012-07-24,7.74,7.8,7.56,7.665,596463.0
2012-07-25,7.695,8.055,7.665,7.94,591667.0
2012-07-26,8.13,8.13,7.835,8.0,5757379.0
2012-07-27,8.025,8.17,7.96,8.09,363112.0
2012-07-30,8.18,8.195,7.96,8.075,3630488.0
2012-07-31,8.14,8.14,7.96,8.015,172650.0
2012-08-01,8.09,8.09,7.905,7.905,133686.0
2012-08-02,7.845,8.045,7.8,7.855,234283.0
2012-08-03,7.97,8.085,7.915,7.94,224810.0
2012-08-07,8.085,8.605,7.99,8.535,495215.0
2012-08-08,8.8,9.05,8.28,8.45,1592606.0
2012-08-09,8.45,8.49,8.28,8.34,448874.0
2012-08-10,8.28,8.555,8.185,8.51,800410.0
2012-08-13,8.52,8.545,8.35,8.435,269800.0
2012-08-14,8.425,8.5,8.055,8.065,873222.0
2012-08-15,8.14,8.14,7.725,7.885,693578.0
2012-08-16,7.915,8.0,7.825,7.96,414737.0
2012-08-17,8.055,8.29,7.905,8.185,326248.0
2012-08-20,8.265,8.32,8.17,8.195,194139.0
2012-08-21,8.235,8.385,8.235,8.31,299111.0
2012-08-22,8.245,8.3,8.185,8.27,139669.0
2012-08-23,8.27,8.28,8.1,8.13,148042.0
2012-08-24,8.045,8.225,8.045,8.17,121659.0
2012-08-27,8.185,8.215,8.11,8.16,177412.0
2012-08-28,8.12,8.16,8.015,8.045,115433.0
2012-08-29,8.065,8.075,7.92,7.96,116173.0
2012-08-30,7.93,7.95,7.64,7.695,230221.0
2012-08-31,7.74,7.98,7.725,7.98,167445.0
2012-09-04,8.15,8.15,7.92,8.035,266273.0
2012-09-05,8.005,8.065,7.895,7.895,244203.0
2012-09-06,7.98,8.13,7.94,8.1,236438.0
2012-09-07,8.195,8.64,8.195,8.605,1044761.0
2012-09-10,8.605,8.925,8.565,8.605,496522.0
2012-09-11,8.65,9.01,8.65,8.965,602753.0
2012-09-12,8.99,9.105,8.87,8.98,252917.0
2012-09-13,8.81,9.26,8.8,9.23,569720.0
2012-09-14,9.335,9.89,9.335,9.535,1315131.0
2012-09-17,9.49,9.565,9.28,9.385,779476.0
2012-09-18,9.09,9.375,9.04,9.23,414291.0
2012-09-19,9.28,9.74,9.23,9.615,919914.0
2012-09-20,9.565,9.64,9.42,9.555,1295547.0
2012-09-21,9.635,9.825,9.535,9.635,1122886.0
2012-09-24,9.5,9.65,9.42,9.42,423965.0
2012-09-25,9.52,9.65,9.2,9.23,331332.0
2012-09-26,9.06,9.2,8.885,9.05,458731.0
2012-09-27,9.185,9.43,9.145,9.42,666024.0
2012-09-28,9.365,9.405,9.185,9.26,563314.0
2012-10-01,9.25,9.355,9.115,9.155,550093.0
2012-10-02,9.05,9.195,9.0,9.105,1735219.0
2012-10-03,9.09,9.135,8.99,8.99,266558.0
2012-10-04,9.03,9.355,9.01,9.3,652196.0
2012-10-05,9.3,9.335,9.09,9.185,503190.0
2012-10-09,9.04,9.09,8.98,9.0,1511829.0
2012-10-10,9.0,9.095,8.99,9.08,922297.0
2012-10-11,9.125,9.185,9.07,9.125,265915.0
2012-10-12,9.07,9.105,8.98,9.03,515342.0
2012-10-15,9.0,9.135,8.98,9.09,328129.0
2012-10-16,9.08,9.26,9.07,9.25,370406.0
2012-10-17,9.28,9.28,9.125,9.175,264093.0
2012-10-18,9.155,9.26,9.09,9.185,617965.0
2012-10-19,9.105,9.24,8.945,8.98,786683.0
2012-10-22,8.99,9.125,8.98,9.095,213168.0
2012-10-23,8.98,8.98,8.78,8.875,398374.0
2012-10-24,8.935,8.955,8.63,8.755,470246.0
2012-10-25,8.84,8.895,8.77,8.87,246045.0
2012-10-26,8.86,8.905,8.8,8.83,166832.0
2012-10-29,8.82,8.84,8.62,8.655,104088.0
2012-10-30,8.63,8.725,8.58,8.655,319731.0
2012-10-31,8.83,8.975,8.675,8.87,428310.0
2012-11-01,8.875,9.06,8.8,8.965,223329.0
2012-11-02,8.965,9.05,8.925,9.0,405403.0
2012-11-05,8.975,9.29,8.975,9.25,220843.0
2012-11-06,9.195,9.415,9.185,9.28,238359.0
2012-11-07,9.28,9.29,9.06,9.105,254422.0
2012-11-08,9.135,9.155,9.04,9.125,275406.0
2012-11-09,9.125,9.2,9.08,9.195,337889.0
2012-11-12,9.185,9.3,9.185,9.22,184653.0
2012-11-13,9.145,9.22,8.745,8.81,846794.0
2012-11-14,8.8,8.85,8.535,8.58,929136.0
2012-11-15,8.515,8.57,8.475,8.54,343729.0
2012-11-16,8.535,8.77,8.535,8.755,183943.0
2012-11-19,8.925,8.935,8.655,8.725,507905.0
2012-11-20,8.705,8.755,8.63,8.715,294528.0
2012-11-21,8.705,8.895,8.695,8.875,416400.0
2012-11-22,8.935,8.935,8.755,8.885,66061.0
2012-11-23,8.885,8.975,8.86,8.905,75860.0
2012-11-26,8.885,8.945,8.79,8.85,123781.0
2012-11-27,8.8,8.98,8.78,8.945,128659.0
2012-11-28,8.895,9.355,8.83,9.28,444587.0
2012-11-29,9.29,9.595,9.185,9.22,629792.0
2012-11-30,9.2,9.31,9.105,9.195,221669.0
2012-12-03,9.28,9.28,9.155,9.22,260130.0
2012-12-04,9.165,9.375,9.115,9.165,420389.0
2012-12-05,9.21,9.545,9.165,9.53,663371.0
2012-12-06,9.47,9.51,9.355,9.415,495702.0
2012-12-07,9.47,9.53,9.195,9.345,732568.0
2012-12-10,9.405,9.97,9.385,9.88,364416.0
2012-12-11,9.88,9.97,9.795,9.89,508304.0
2012-12-12,9.775,10.18,9.775,10.005,562386.0
2012-12-13,9.855,9.95,9.74,9.91,293173.0
2012-12-14,10.035,10.435,9.91,10.225,967613.0
2012-12-17,10.205,10.205,9.855,9.92,857580.0
2012-12-18,9.855,9.855,9.28,9.44,5283498.0
2012-12-19,9.535,9.805,9.47,9.71,2048515.0
2012-12-20,9.595,9.805,9.555,9.585,1008999.0
2012-12-21,9.52,9.69,9.52,9.52,542251.0
2012-12-24,9.52,9.53,9.42,9.46,104056.0
2012-12-27,9.47,9.615,9.395,9.545,210545.0
2012-12-28,9.5,9.52,9.415,9.5,79492.0
2012-12-31,9.47,9.71,9.43,9.585,546819.0
2013-01-02,9.805,10.195,9.765,10.09,881725.0
2013-01-03,10.1,10.255,10.075,10.245,1200959.0
2013-01-04,9.625,10.41,9.625,10.37,603599.0
2013-01-07,10.285,10.84,10.235,10.705,894854.0
2013-01-08,10.76,10.935,10.715,10.905,1463698.0
2013-01-09,11.05,11.075,10.19,10.425,1632026.0
2013-01-10,10.475,10.665,10.475,10.58,429317.0
2013-01-11,10.475,10.6,10.3,10.39,584859.0
2013-01-14,10.475,10.685,10.36,10.53,373980.0
2013-01-15,10.39,10.59,10.36,10.53,260829.0
2013-01-16,10.425,10.725,10.425,10.695,490742.0
2013-01-17,10.63,10.895,10.63,10.82,1151893.0
2013-01-18,10.82,11.01,10.705,10.74,589185.0
2013-01-21,10.715,10.84,10.715,10.78,53786.0
2013-01-22,10.81,11.26,10.735,11.23,672190.0
2013-01-23,11.105,11.515,11.105,11.51,739568.0
2013-01-24,11.375,11.575,11.135,11.2,1562712.0
2013-01-25,11.155,11.285,11.02,11.175,331702.0
2013-01-28,11.26,11.28,11.03,11.075,320286.0
2013-01-29,11.01,11.145,10.935,11.02,393195.0
2013-01-30,11.02,11.375,11.01,11.145,802198.0
2013-01-31,11.095,11.145,10.98,11.095,288656.0
2013-02-01,11.155,11.25,11.06,11.095,533281.0
2013-02-04,11.04,11.05,10.735,10.735,509237.0
2013-02-05,10.81,11.05,10.735,10.82,500576.0
2013-02-06,10.85,11.145,10.74,11.07,561084.0
2013-02-07,10.76,10.8,10.59,10.735,461923.0
2013-02-08,10.675,10.77,10.675,10.715,353982.0
2013-02-11,10.61,10.715,10.485,10.54,308951.0
2013-02-12,10.475,10.63,10.425,10.425,373154.0
2013-02-13,10.425,10.58,10.415,10.465,899975.0
2013-02-14,10.455,10.645,10.455,10.53,159607.0
2013-02-15,10.515,10.58,10.35,10.465,200558.0
2013-02-19,10.34,10.475,10.065,10.18,674562.0
2013-02-20,10.205,10.205,9.45,9.635,1095873.0
2013-02-21,9.195,9.23,8.725,8.945,1301454.0
2013-02-22,8.99,9.185,8.945,9.155,848214.0
2013-02-25,9.09,9.44,9.09,9.25,643193.0
2013-02-26,9.315,9.385,9.155,9.355,642494.0
2013-02-27,9.29,9.535,9.28,9.47,166662.0
2013-02-28,9.47,9.595,9.415,9.48,536495.0
2013-03-01,9.42,9.42,9.185,9.23,574728.0
2013-03-04,9.31,9.31,8.945,9.07,1326005.0
2013-03-05,9.145,9.26,9.03,9.07,791266.0
2013-03-06,9.09,9.44,9.02,9.355,766764.0
2013-03-07,9.355,9.68,9.355,9.68,1653892.0
2013-03-08,9.72,10.045,9.555,9.625,688758.0
2013-03-11,9.53,9.64,9.52,9.605,162070.0
2013-03-12,9.635,9.855,9.555,9.71,587700.0
2013-03-13,9.775,9.775,9.535,9.68,766475.0
2013-03-14,9.795,9.795,9.565,9.575,676872.0
2013-03-15,9.535,9.795,9.535,9.76,413806.0
2013-03-18,9.72,9.815,9.64,9.7,711780.0
2013-03-19,9.71,9.71,9.285,9.485,610575.0
2013-03-20,9.525,9.66,9.515,9.595,465476.0
2013-03-21,9.63,9.66,9.51,9.545,617808.0
2013-03-22,9.575,9.575,9.45,9.505,464698.0
2013-03-25,9.545,9.545,9.215,9.325,335452.0
2013-03-26,9.285,9.34,9.14,9.335,401178.0
2013-03-27,9.335,9.36,9.2,9.285,243961.0
2013-03-28,9.295,9.47,9.275,9.44,544190.0
2013-04-01,9.42,9.42,9.235,9.315,249898.0
2013-04-02,9.255,9.255,9.005,9.08,871608.0
2013-04-03,9.015,9.16,8.51,8.63,1328660.0
2013-04-04,8.56,8.735,8.52,8.675,564578.0
2013-04-05,8.645,9.035,8.63,8.85,413653.0
2013-04-08,8.81,9.045,8.8,9.025,768624.0
2013-04-09,9.09,9.245,9.045,9.12,1348459.0
2013-04-10,9.13,9.235,9.055,9.17,410633.0
2013-04-11,9.16,9.2,9.005,9.09,691387.0
2013-04-12,9.025,9.07,8.745,8.81,1553093.0
2013-04-15,8.5,8.5,7.77,7.835,1619839.0
2013-04-16,8.095,8.155,7.915,8.095,509331.0
2013-04-17,7.96,8.04,7.275,7.36,1057309.0
2013-04-18,7.525,7.565,7.325,7.535,1252381.0
2013-04-19,7.72,7.72,7.525,7.67,316502.0
2013-04-22,7.895,7.895,7.535,7.625,264158.0
2013-04-23,7.555,7.805,7.41,7.48,507214.0
2013-04-24,7.625,7.99,7.545,7.93,480408.0
2013-04-25,7.98,8.445,7.98,8.135,929711.0
2013-04-26,8.2,8.22,7.69,7.75,528917.0
2013-04-29,7.825,7.845,7.625,7.7,259143.0
2013-04-30,7.69,7.825,7.555,7.73,491884.0
2013-05-01,7.63,7.63,7.305,7.48,715608.0
2013-05-02,7.44,7.68,7.315,7.65,683158.0
2013-05-03,7.835,8.095,7.825,7.94,1432168.0
2013-05-06,7.94,7.99,7.825,7.92,301143.0
2013-05-07,7.895,8.02,7.73,7.98,520523.0
2013-05-08,8.02,8.27,7.92,8.195,653813.0
2013-05-09,8.165,8.33,8.0,8.105,889155.0
2013-05-10,7.98,8.22,7.835,8.2,656693.0
2013-05-13,8.165,8.22,7.97,8.05,433610.0
2013-05-14,7.94,8.02,7.815,7.98,336028.0
2013-05-15,7.875,7.875,7.605,7.775,1718052.0
2013-05-16,7.72,7.825,7.625,7.69,1385733.0
2013-05-17,7.63,7.74,7.595,7.625,337911.0
2013-05-21,7.73,7.775,7.65,7.73,538052.0
2013-05-22,7.785,8.095,7.775,7.93,1032606.0
2013-05-23,7.73,7.815,7.575,7.815,484752.0
2013-05-24,7.75,7.94,7.73,7.855,398027.0
2013-05-27,7.75,8.06,7.75,8.06,156107.0
2013-05-28,8.075,8.425,8.065,8.24,707842.0
2013-05-29,8.145,8.34,8.04,8.31,463124.0
2013-05-30,8.355,8.57,8.31,8.425,363434.0
2013-05-31,8.375,8.385,7.94,7.97,305468.0
2013-06-03,8.02,8.175,7.99,8.06,344415.0
2013-06-04,8.03,8.165,7.96,8.06,617185.0
2013-06-05,8.03,8.155,7.915,8.03,774229.0
2013-06-06,8.03,8.06,7.915,7.97,273780.0
2013-06-07,7.97,7.98,7.69,7.775,759245.0
2013-06-10,7.855,7.855,7.46,7.595,1614810.0
2013-06-11,7.49,7.555,7.4,7.515,1211327.0
2013-06-12,7.565,7.625,7.43,7.535,652709.0
2013-06-13,7.535,7.655,7.505,7.64,290637.0
2013-06-14,7.71,7.73,7.42,7.45,597211.0
2013-06-17,7.525,7.575,7.45,7.545,276789.0
2013-06-18,7.515,7.585,7.36,7.48,293948.0
2013-06-19,7.48,7.48,7.245,7.335,604666.0
2013-06-20,6.955,6.975,6.33,6.85,1757806.0
2013-06-21,6.995,7.005,6.705,6.89,1012387.0
2013-06-24,6.735,6.735,6.52,6.6,907612.0
2013-06-25,6.685,6.87,6.655,6.83,604007.0
2013-06-26,6.755,6.765,6.425,6.5,519510.0
2013-06-27,6.61,6.675,6.52,6.55,341518.0
2013-06-28,6.58,6.775,6.55,6.725,347692.0
2013-07-02,6.765,6.81,6.52,6.54,518509.0
2013-07-03,6.59,6.735,6.55,6.635,288092.0
2013-07-04,6.665,6.78,6.635,6.695,246736.0
2013-07-05,6.645,6.665,6.5,6.61,234255.0
2013-07-08,6.635,6.635,6.33,6.415,477875.0
2013-07-09,6.49,6.63,6.465,6.6,1269070.0
2013-07-10,6.61,6.675,6.51,6.665,341942.0
2013-07-11,6.81,6.9,6.655,6.755,372812.0
2013-07-12,6.725,6.775,6.59,6.6,118643.0
2013-07-15,6.665,6.685,6.57,6.655,126444.0
2013-07-16,6.705,7.045,6.695,7.025,750310.0
2013-07-17,7.1,7.19,6.925,7.11,1064944.0
2013-07-18,7.15,7.15,6.975,6.985,321278.0
2013-07-19,6.985,7.005,6.79,6.86,324099.0
2013-07-22,6.985,7.235,6.945,7.13,351478.0
2013-07-23,7.18,7.505,7.08,7.45,422525.0
2013-07-24,7.45,7.45,6.935,7.005,454236.0
2013-07-25,6.985,7.045,6.765,6.78,565031.0
2013-07-26,6.705,6.765,6.62,6.705,676026.0
2013-07-29,6.665,6.975,6.655,6.86,372024.0
2013-07-30,6.88,6.965,6.735,6.81,378150.0
2013-07-31,6.78,6.86,6.55,6.685,977489.0
2013-08-01,6.52,6.52,6.06,6.365,1601197.0
2013-08-02,6.3,6.34,6.27,6.31,1055877.0
2013-08-06,6.135,6.32,6.085,6.145,1361712.0
2013-08-07,6.075,6.135,5.815,5.815,725394.0
2013-08-08,5.94,6.33,5.905,6.195,1174464.0
2013-08-09,6.25,6.63,6.24,6.59,1099996.0
2013-08-12,6.665,6.725,6.5,6.58,728385.0
2013-08-13,6.59,6.665,6.485,6.59,561109.0
2013-08-14,6.58,6.645,6.5,6.635,601899.0
2013-08-15,6.59,6.81,6.52,6.81,1588802.0
2013-08-16,6.91,6.965,6.765,6.915,761537.0
2013-08-19,6.86,6.87,6.68,6.725,442192.0
2013-08-20,6.665,6.78,6.63,6.715,272718.0
2013-08-21,6.655,6.725,6.46,6.475,765346.0
2013-08-22,6.55,6.985,6.55,6.81,486676.0
2013-08-23,6.83,7.1,6.79,6.995,371824.0
2013-08-26,7.045,7.13,6.985,7.1,284281.0
2013-08-27,7.11,7.205,6.79,6.79,363287.0
2013-08-28,6.83,7.055,6.83,6.89,347121.0
2013-08-29,6.79,6.955,6.715,6.765,501227.0
2013-08-30,6.745,6.8,6.675,6.685,304030.0
2013-09-03,6.83,6.925,6.685,6.775,764189.0
2013-09-04,6.725,7.08,6.695,7.015,1883417.0
2013-09-05,6.985,7.1,6.91,7.07,570802.0
2013-09-06,7.1,7.515,7.07,7.345,682504.0
2013-09-09,7.38,7.48,7.2,7.285,267846.0
2013-09-10,7.315,7.92,7.285,7.875,1021591.0
2013-09-11,7.74,8.06,7.74,7.885,1212377.0
2013-09-12,7.73,7.805,7.525,7.605,633048.0
2013-09-13,7.595,7.785,7.45,7.66,368117.0
2013-09-16,7.73,7.84,7.69,7.75,251835.0
2013-09-17,7.805,8.115,7.77,8.115,772909.0
2013-09-18,8.115,8.795,8.085,8.765,1687852.0
2013-09-19,8.705,8.715,8.31,8.435,383830.0
2013-09-20,8.32,8.365,8.25,8.33,377990.0
2013-09-23,8.32,8.35,8.01,8.085,523764.0
2013-09-24,8.04,8.155,7.97,8.105,380467.0
2013-09-25,8.125,8.31,8.105,8.26,385233.0
2013-09-26,8.25,8.445,8.25,8.425,525175.0
2013-09-27,8.425,8.675,8.365,8.505,1882226.0
2013-09-30,8.35,8.495,8.115,8.155,774190.0
2013-10-01,8.075,8.075,7.785,8.065,587195.0
2013-10-02,8.01,8.27,7.98,8.23,697967.0
2013-10-03,8.27,8.46,8.0,8.02,660931.0
2013-10-04,8.075,8.105,7.905,7.905,803772.0
2013-10-07,7.875,7.95,7.71,7.77,1098098.0
2013-10-08,7.835,7.885,7.65,7.66,613286.0
2013-10-09,7.615,7.74,7.44,7.62,1155908.0
2013-10-10,7.74,7.905,7.66,7.69,701934.0
2013-10-11,7.7,7.71,7.43,7.565,456442.0
2013-10-15,7.545,7.865,7.535,7.855,371924.0
2013-10-16,7.845,7.875,7.73,7.775,135113.0
2013-10-17,7.855,7.99,7.72,7.98,297630.0
2013-10-18,8.02,8.065,7.97,8.04,275174.0
2013-10-21,8.075,8.27,8.065,8.24,237124.0
2013-10-22,8.3,8.725,8.24,8.59,883393.0
2013-10-23,8.485,8.54,8.24,8.29,611511.0
2013-10-24,8.3,8.61,8.28,8.485,422882.0
2013-10-25,8.485,8.59,8.425,8.505,156200.0
2013-10-28,8.505,8.55,8.405,8.415,165324.0
2013-10-29,8.445,8.455,8.195,8.195,516917.0
2013-10-30,8.24,8.415,8.155,8.395,334121.0
2013-10-31,8.065,8.29,8.065,8.22,242648.0
2013-11-01,8.23,8.29,8.03,8.06,102599.0
2013-11-04,8.135,8.34,8.03,8.32,341211.0
2013-11-05,8.32,8.61,8.24,8.54,743148.0
2013-11-06,8.55,8.665,8.53,8.58,381674.0
2013-11-07,8.58,8.675,8.385,8.455,476557.0
2013-11-08,8.53,8.55,7.94,8.145,797456.0
2013-11-11,8.075,8.115,7.835,7.875,309084.0
2013-11-12,7.875,8.04,7.785,8.01,858710.0
2013-11-13,7.825,7.835,7.66,7.835,1857817.0
2013-11-14,7.845,7.845,7.69,7.76,892217.0
2013-11-15,7.76,7.815,7.74,7.77,329658.0
2013-11-18,7.76,7.785,7.605,7.67,1513401.0
2013-11-19,7.615,7.63,7.505,7.545,387099.0
2013-11-20,7.545,7.74,7.45,7.535,665781.0
2013-11-21,7.525,7.67,7.505,7.555,684113.0
2013-11-22,7.62,7.65,7.4,7.47,1261985.0
2013-11-25,7.41,7.525,7.36,7.4,486795.0
2013-11-26,7.35,7.4,7.235,7.255,1109016.0
2013-11-27,7.305,7.35,7.21,7.255,400334.0
2013-11-28,7.275,7.495,7.245,7.39,77019.0
2013-11-29,7.495,7.62,7.4,7.4,327073.0
2013-12-02,7.35,7.41,7.085,7.17,482219.0
2013-12-03,7.205,7.235,7.06,7.13,289330.0
2013-12-04,7.175,7.605,7.09,7.585,556714.0
2013-12-05,7.37,7.525,7.36,7.45,859018.0
2013-12-06,7.35,7.545,7.35,7.47,312468.0
2013-12-09,7.535,7.535,7.42,7.46,1419021.0
2013-12-10,7.44,7.495,7.43,7.47,238923.0
2013-12-11,7.45,7.535,7.44,7.46,332596.0
2013-12-12,7.46,7.505,7.33,7.495,198898.0
2013-12-13,7.475,7.71,7.47,7.575,297824.0
2013-12-16,7.575,7.62,7.42,7.46,542415.0
2013-12-17,7.42,7.46,7.325,7.37,245837.0
2013-12-18,7.38,7.43,7.205,7.315,456598.0
2013-12-19,7.245,7.73,7.235,7.66,322380.0
2013-12-20,7.64,8.165,7.64,7.93,867161.0
2013-12-23,7.96,8.085,7.75,7.96,266137.0
2013-12-24,8.0,8.3,7.895,8.25,214194.0
2013-12-27,8.24,8.385,8.185,8.385,106424.0
2013-12-30,8.25,8.445,8.25,8.365,104378.0
2013-12-31,8.32,8.6,8.32,8.455,217795.0
2014-01-02,8.53,8.53,8.335,8.415,283171.0
2014-01-03,8.405,8.51,8.33,8.435,215454.0
2014-01-06,8.505,8.505,8.155,8.185,329493.0
2014-01-07,8.23,8.395,8.205,8.33,893088.0
2014-01-08,8.35,8.725,8.33,8.52,935442.0
2014-01-09,7.98,8.33,7.98,8.29,3267782.0
2014-01-10,8.29,8.63,8.27,8.55,916830.0
2014-01-13,8.56,8.6,8.36,8.485,441810.0
2014-01-14,8.485,8.59,8.375,8.54,473198.0
2014-01-15,8.34,9.14,8.34,9.015,1108802.0
2014-01-16,9.035,9.355,8.995,9.275,754228.0
2014-01-17,9.355,9.7,9.345,9.47,1255738.0
2014-01-20,9.43,9.45,9.255,9.385,265575.0
2014-01-21,9.335,9.375,9.18,9.275,667310.0
2014-01-22,9.265,9.265,9.075,9.13,243883.0
2014-01-23,9.045,9.18,8.91,8.995,558340.0
2014-01-24,8.86,8.965,8.425,8.64,1489053.0
2014-01-27,8.685,8.695,8.435,8.61,465461.0
2014-01-28,8.655,8.955,8.62,8.94,613244.0
2014-01-29,8.84,8.975,8.695,8.92,507205.0
2014-01-30,8.62,8.84,8.62,8.715,874217.0
2014-01-31,8.665,8.675,8.37,8.55,799910.0
2014-02-03,8.55,8.58,8.06,8.215,730333.0
2014-02-04,8.27,8.455,8.215,8.28,484677.0
2014-02-05,8.32,8.475,8.195,8.425,478769.0
2014-02-06,8.485,8.785,8.475,8.725,1076830.0
2014-02-07,8.85,9.14,8.805,9.095,744015.0
2014-02-10,8.56,8.695,8.415,8.54,1869500.0
2014-02-11,8.55,8.705,8.445,8.695,762774.0
2014-02-12,8.705,8.82,8.58,8.6,709003.0
2014-02-13,8.53,8.675,8.475,8.64,323741.0
2014-02-14,8.685,8.84,8.56,8.64,413073.0
2014-02-18,8.675,8.975,8.665,8.785,994782.0
2014-02-19,8.805,9.045,8.695,8.93,612852.0
2014-02-20,8.705,8.705,8.485,8.485,988547.0
2014-02-21,8.485,8.62,8.32,8.6,760961.0
2014-02-24,8.64,8.65,8.34,8.415,537821.0
2014-02-25,8.375,8.62,8.375,8.53,669428.0
2014-02-26,8.52,8.64,8.485,8.505,644751.0
2014-02-27,8.51,8.53,8.32,8.36,314290.0
2014-02-28,8.465,8.84,8.435,8.84,677798.0
2014-03-03,8.775,8.84,8.52,8.64,608587.0
2014-03-04,8.685,8.965,8.53,8.955,715111.0
2014-03-05,8.95,9.2,8.92,9.045,563894.0
2014-03-06,9.14,9.19,9.085,9.1,215398.0
2014-03-07,9.025,9.085,8.61,8.64,739638.0
2014-03-10,8.58,8.58,8.3,8.385,586719.0
2014-03-11,8.415,8.505,8.075,8.125,732091.0
2014-03-12,8.04,8.075,7.95,7.99,649486.0
2014-03-13,8.0,8.065,7.94,7.95,631156.0
2014-03-14,7.98,8.075,7.865,7.895,453599.0
2014-03-17,7.92,8.31,7.92,8.22,522386.0
2014-03-18,8.185,8.55,8.105,8.485,593810.0
2014-03-19,8.375,8.405,7.865,7.95,1310506.0
2014-03-20,7.94,8.135,7.91,8.01,357244.0
2014-03-21,8.095,8.26,8.01,8.05,369963.0
2014-03-24,8.065,8.125,7.885,7.94,282802.0
2014-03-25,8.02,8.3,8.01,8.3,465167.0
2014-03-26,8.35,8.385,7.97,7.97,242494.0
2014-03-27,7.99,8.175,7.99,8.085,289401.0
2014-03-28,8.155,8.25,8.125,8.185,219935.0
2014-03-31,8.185,8.385,8.165,8.36,386465.0
2014-04-01,8.215,8.435,8.215,8.25,171776.0
2014-04-02,8.35,8.455,8.35,8.385,244474.0
2014-04-03,8.375,8.455,8.215,8.435,262781.0
2014-04-04,8.395,8.475,8.32,8.34,360250.0
2014-04-07,8.35,8.475,8.135,8.23,226108.0
2014-04-08,8.27,8.675,8.23,8.53,431853.0
2014-04-09,8.61,8.64,8.445,8.59,346791.0
2014-04-10,8.56,8.84,8.395,8.57,630086.0
2014-04-11,8.56,8.58,8.385,8.445,456929.0
2014-04-14,8.56,8.695,8.515,8.64,260562.0
2014-04-15,8.475,8.59,8.175,8.385,736935.0
2014-04-16,8.475,8.54,8.35,8.53,631699.0
2014-04-17,8.57,8.715,8.55,8.64,296059.0
2014-04-21,8.67,8.715,8.525,8.685,182527.0
2014-04-22,8.675,8.84,8.675,8.755,226777.0
2014-04-23,8.725,8.88,8.675,8.785,472055.0
2014-04-24,8.87,9.17,8.725,9.16,485193.0
2014-04-25,9.085,9.425,9.055,9.415,579661.0
2014-04-28,9.395,9.435,9.035,9.095,478257.0
2014-04-29,9.15,9.18,8.98,9.055,347671.0
2014-04-30,8.985,9.24,8.985,9.055,369114.0
2014-05-01,9.085,9.48,8.92,9.295,548766.0
2014-05-02,9.395,9.47,9.28,9.395,407353.0
2014-05-05,9.395,9.445,9.065,9.26,333781.0
2014-05-06,9.14,9.21,9.005,9.095,288927.0
2014-05-07,9.025,9.14,8.83,8.9,350335.0
2014-05-08,8.85,8.98,8.765,8.88,236230.0
2014-05-09,8.93,8.97,8.58,8.89,341353.0
2014-05-12,8.97,9.43,8.97,9.345,564037.0
2014-05-13,9.385,9.56,9.315,9.47,631250.0
2014-05-14,9.49,9.78,9.49,9.6,621385.0
2014-05-15,9.615,9.76,9.51,9.53,473442.0
2014-05-16,9.49,9.725,9.445,9.685,1348602.0
2014-05-20,9.58,9.975,9.58,9.735,537106.0
2014-05-21,9.82,10.13,9.705,10.055,835527.0
2014-05-22,10.15,10.51,10.07,10.305,1035949.0
2014-05-23,10.285,10.335,10.055,10.215,516571.0
2014-05-26,10.13,10.305,10.13,10.245,386203.0
2014-05-27,10.07,10.13,9.735,9.985,900922.0
2014-05-28,9.965,9.965,9.59,9.605,419043.0
2014-05-29,9.59,9.645,9.405,9.48,584904.0
2014-05-30,9.365,9.45,9.16,9.26,789856.0
2014-06-02,9.305,9.6,9.29,9.46,394508.0
2014-06-03,9.46,9.58,9.415,9.51,332716.0
2014-06-04,9.48,9.695,9.315,9.685,447363.0
2014-06-05,9.655,9.685,9.48,9.51,242311.0
2014-06-06,9.56,9.56,9.315,9.405,170185.0
2014-06-09,9.315,9.45,9.315,9.405,209556.0
2014-06-10,9.375,9.405,9.305,9.345,176997.0
2014-06-11,9.295,9.415,9.22,9.335,187825.0
2014-06-12,9.295,9.375,9.18,9.27,190919.0
2014-06-13,9.2,9.305,9.16,9.25,159477.0
2014-06-16,9.16,9.52,9.16,9.47,468297.0
2014-06-17,9.49,9.52,9.335,9.415,323402.0
2014-06-18,9.425,9.745,9.425,9.685,407222.0
2014-06-19,9.76,10.025,9.76,9.985,582617.0
2014-06-20,9.925,10.045,9.86,9.965,788562.0
2014-06-23,9.81,9.85,9.59,9.735,2311232.0
2014-06-24,9.655,9.77,9.605,9.625,1386307.0
2014-06-25,9.675,9.745,9.53,9.645,787800.0
2014-06-26,9.635,9.645,9.5,9.59,256386.0
2014-06-27,9.52,9.625,9.445,9.56,231865.0
2014-06-30,9.49,9.59,9.435,9.56,611679.0
2014-07-02,9.735,9.995,9.5,9.955,1516855.0
2014-07-03,9.955,10.575,9.79,10.575,1826859.0
2014-07-04,10.645,10.645,10.325,10.42,343783.0
2014-07-07,10.4,10.535,10.14,10.44,653883.0
2014-07-08,10.4,10.545,10.245,10.525,1003700.0
2014-07-09,10.605,10.825,10.49,10.655,1682070.0
2014-07-10,10.545,10.585,10.335,10.42,1349245.0
2014-07-11,10.44,10.71,10.41,10.675,762489.0
2014-07-14,10.655,10.7,10.51,10.585,1432148.0
2014-07-15,10.565,10.635,10.325,10.4,397939.0
2014-07-16,10.46,10.525,10.38,10.42,771553.0
2014-07-17,10.4,10.49,10.325,10.355,760818.0
2014-07-18,10.365,10.365,10.21,10.265,973186.0
2014-07-21,10.265,10.565,10.245,10.565,1848743.0
2014-07-22,10.81,11.42,10.81,10.855,3162469.0
2014-07-23,10.905,11.145,10.865,11.12,988374.0
2014-07-24,11.225,11.225,11.0,11.09,1485205.0
2014-07-25,10.955,11.215,10.955,11.13,661654.0
2014-07-28,11.13,11.185,11.09,11.09,526427.0
2014-07-29,11.0,11.265,11.0,11.255,437725.0
2014-07-30,11.285,11.43,11.155,11.285,1539062.0
2014-07-31,11.185,11.4,10.975,11.34,1028876.0
2014-08-01,11.465,11.475,11.08,11.255,965575.0
2014-08-05,11.145,11.215,10.835,11.01,613324.0
2014-08-06,10.865,10.975,10.655,10.655,968557.0
2014-08-07,10.51,10.76,10.51,10.665,2819450.0
2014-08-08,10.655,10.905,10.655,10.835,417747.0
2014-08-11,10.835,10.965,10.81,10.82,373106.0
2014-08-12,10.72,10.925,10.72,10.82,468171.0
2014-08-13,10.79,10.885,10.75,10.75,770500.0
2014-08-14,10.7,10.75,10.59,10.615,759655.0
2014-08-15,10.655,10.675,10.555,10.595,315075.0
2014-08-18,10.555,10.72,10.555,10.615,531580.0
2014-08-19,10.625,10.78,10.595,10.78,824933.0
2014-08-20,10.73,11.08,10.72,11.0,756388.0
2014-08-21,10.965,10.965,10.78,10.82,402139.0
2014-08-22,10.825,10.885,10.78,10.845,306357.0
2014-08-25,10.945,10.965,10.845,10.875,314813.0
2014-08-26,10.895,10.945,10.845,10.875,381269.0
2014-08-27,10.865,10.935,10.84,10.855,138620.0
2014-08-28,10.845,10.865,10.675,10.675,347412.0
2014-08-29,10.655,10.68,10.565,10.655,276571.0
2014-09-02,10.585,10.605,10.44,10.51,421761.0
2014-09-03,10.52,10.875,10.52,10.835,508033.0
2014-09-04,10.74,10.975,10.69,10.77,459197.0
2014-09-05,10.74,10.81,10.595,10.7,314749.0
2014-09-08,10.665,10.825,10.585,10.81,352408.0
2014-09-09,10.83,10.835,10.555,10.68,502128.0
2014-09-10,10.655,10.71,10.53,10.7,792540.0
2014-09-11,10.595,10.75,10.44,10.72,569673.0
2014-09-12,10.69,10.7,10.615,10.625,470888.0
2014-09-15,10.595,10.645,10.37,10.39,412103.0
2014-09-16,10.345,10.42,10.18,10.305,771511.0
2014-09-17,10.37,10.435,10.275,10.315,509526.0
2014-09-18,10.345,10.345,9.985,10.035,367170.0
2014-09-19,10.035,10.07,9.625,9.625,588044.0
2014-09-22,9.335,9.44,9.24,9.345,490849.0
2014-09-23,9.43,9.49,9.305,9.385,746989.0
2014-09-24,9.47,9.675,9.345,9.665,537807.0
2014-09-25,9.645,9.645,9.365,9.365,371507.0
2014-09-26,9.275,9.645,9.265,9.615,514898.0
2014-09-29,9.48,9.48,9.295,9.325,436651.0
2014-09-30,9.275,9.46,9.19,9.275,888983.0
2014-10-01,9.295,9.41,9.055,9.11,865185.0
2014-10-02,9.065,9.09,8.79,8.87,569144.0
2014-10-03,8.78,9.015,8.745,8.89,410422.0
2014-10-06,8.995,9.055,8.78,8.88,461216.0
2014-10-07,8.86,8.89,8.645,8.685,498745.0
2014-10-08,8.665,8.755,8.445,8.725,574867.0
2014-10-09,8.695,8.725,8.23,8.305,713846.0
2014-10-10,8.29,8.425,8.045,8.26,690382.0
2014-10-14,8.29,8.48,8.16,8.335,680699.0
2014-10-15,8.065,8.235,7.93,7.95,1133643.0
2014-10-16,7.805,8.045,7.775,7.95,717281.0
2014-10-17,8.18,8.19,7.96,8.035,589569.0
2014-10-20,8.025,8.075,7.92,8.045,323870.0
2014-10-21,8.19,8.455,8.105,8.395,628679.0
2014-10-22,8.47,8.47,7.995,8.19,750140.0
2014-10-23,8.425,8.5,8.2,8.28,687859.0
2014-10-24,8.21,8.3,8.125,8.21,800996.0
2014-10-27,8.2,8.24,8.065,8.115,309407.0
2014-10-28,8.135,8.6,8.065,8.49,591081.0
2014-10-29,8.435,8.56,8.325,8.385,715429.0
2014-10-30,8.16,8.365,8.065,8.095,734541.0
2014-10-31,8.23,8.365,8.005,8.365,578440.0
2014-11-03,8.435,8.51,8.315,8.325,586136.0
2014-11-04,8.25,8.325,7.97,8.055,679274.0
2014-11-05,7.94,8.085,7.825,7.89,549633.0
2014-11-06,7.9,7.91,7.685,7.705,682084.0
2014-11-07,7.705,8.335,7.705,8.325,839677.0
2014-11-10,8.345,8.405,8.115,8.145,246675.0
2014-11-11,8.125,8.18,8.055,8.125,752838.0
2014-11-12,8.055,8.415,7.97,8.095,711453.0
2014-11-13,8.105,8.215,8.045,8.115,299360.0
2014-11-14,8.095,8.46,8.025,8.435,823439.0
2014-11-17,8.455,8.85,8.405,8.78,675701.0
2014-11-18,8.81,8.89,8.645,8.685,459047.0
2014-11-19,8.725,8.775,8.53,8.58,472383.0
2014-11-20,8.58,8.765,8.49,8.745,614976.0
2014-11-21,8.965,9.385,8.82,9.24,837330.0
2014-11-24,9.23,9.315,9.12,9.18,680640.0
2014-11-25,9.035,9.285,8.995,9.275,469038.0
2014-11-26,9.23,9.325,9.12,9.24,306927.0
2014-11-27,9.1,9.19,9.035,9.11,117396.0
2014-11-28,8.92,8.93,8.29,8.355,526967.0
2014-12-01,8.24,8.365,8.105,8.2,1442772.0
2014-12-02,8.16,8.55,7.97,8.015,1408052.0
2014-12-03,8.135,8.305,8.075,8.125,1506267.0
2014-12-04,8.415,8.56,8.195,8.23,868245.0
2014-12-05,8.25,8.695,8.145,8.5,696436.0
2014-12-08,8.24,8.445,8.085,8.375,600934.0
2014-12-09,8.325,8.91,8.305,8.91,1308090.0
2014-12-10,8.87,8.985,8.635,8.695,915118.0
2014-12-11,8.675,8.89,8.55,8.715,1054516.0
2014-12-12,8.695,8.78,8.62,8.725,564361.0
2014-12-15,8.745,8.84,8.345,8.435,1254890.0
2014-12-16,8.435,8.635,8.315,8.355,902760.0
2014-12-17,8.365,9.285,8.355,9.1,1468208.0
2014-12-18,9.275,9.375,9.035,9.18,1242566.0
2014-12-19,9.23,9.45,9.12,9.255,971133.0
2014-12-22,9.22,9.395,9.015,9.09,573297.0
2014-12-23,9.015,9.585,8.995,9.42,544596.0
2014-12-24,9.405,9.725,9.325,9.595,323988.0
2014-12-29,9.595,9.88,9.53,9.695,432077.0
2014-12-30,9.625,9.81,9.54,9.75,414676.0
2014-12-31,9.725,9.915,9.56,9.81,245241.0
2015-01-02,9.79,10.295,9.73,10.285,420535.0
2015-01-05,10.17,10.17,9.645,9.81,612790.0
2015-01-06,9.75,9.85,9.395,9.45,854686.0
2015-01-07,9.375,9.56,9.335,9.44,774657.0
2015-01-08,9.44,9.75,9.44,9.575,527218.0
2015-01-09,9.47,9.81,9.47,9.8,999151.0
2015-01-12,9.75,9.83,9.55,9.77,588505.0
2015-01-13,9.695,9.695,8.59,8.62,1861702.0
2015-01-14,8.095,8.095,7.27,7.61,2331405.0
2015-01-15,7.95,8.015,7.71,7.84,1396515.0
2015-01-16,8.075,8.375,7.98,8.27,895785.0
2015-01-19,8.335,8.55,8.3,8.48,414720.0
2015-01-20,8.56,9.025,8.435,8.8,882944.0
2015-01-21,8.645,9.575,8.645,9.52,1720130.0
2015-01-22,9.55,9.56,9.25,9.365,1068155.0
2015-01-23,9.255,9.255,8.725,8.84,547730.0
2015-01-26,8.82,9.035,8.665,9.035,463528.0
2015-01-27,8.81,8.85,8.55,8.675,730451.0
2015-01-28,8.675,8.85,8.57,8.685,666014.0
2015-01-29,8.675,8.82,8.25,8.48,516909.0
2015-01-30,8.48,8.995,8.435,8.965,646231.0
2015-02-02,8.87,9.315,8.795,9.295,642182.0
2015-02-03,9.44,10.15,9.405,9.965,1481339.0
2015-02-04,9.83,9.895,9.605,9.73,522756.0
2015-02-05,9.73,9.995,9.615,9.945,716075.0
2015-02-06,9.85,10.025,9.615,9.705,354283.0
2015-02-09,9.705,9.945,9.595,9.715,529431.0
2015-02-10,9.675,9.695,9.405,9.55,540432.0
2015-02-11,9.55,9.655,9.285,9.615,414833.0
2015-02-12,9.655,10.035,9.645,9.84,765200.0
2015-02-13,9.985,10.225,9.955,10.06,648068.0
2015-02-17,9.935,10.265,9.935,10.17,535962.0
2015-02-18,10.1,10.585,10.09,10.295,390740.0
2015-02-19,10.265,10.43,10.14,10.225,472447.0
2015-02-20,10.2,10.48,10.09,10.11,724866.0
2015-02-23,9.77,10.12,9.715,9.82,534740.0
2015-02-24,9.82,10.245,9.81,10.15,548554.0
2015-02-25,10.06,10.415,10.05,10.265,579115.0
2015-02-26,10.515,10.585,10.12,10.14,882831.0
2015-02-27,10.04,10.565,10.015,10.565,836912.0
2015-03-02,10.585,10.615,10.08,10.1,632619.0
2015-03-03,10.14,10.16,9.665,9.705,789646.0
2015-03-04,9.695,9.885,9.48,9.55,814765.0
2015-03-05,9.595,9.685,9.44,9.45,769109.0
2015-03-06,9.355,9.53,9.275,9.43,458520.0
2015-03-09,9.49,9.615,9.315,9.315,392882.0
2015-03-10,9.295,9.385,9.085,9.12,388605.0
2015-03-11,9.1,9.14,8.87,9.005,803992.0
2015-03-12,9.18,9.45,9.17,9.375,697397.0
2015-03-13,9.315,9.375,9.085,9.15,516696.0
2015-03-16,9.15,9.44,9.015,9.395,516462.0
2015-03-17,9.265,9.46,9.22,9.335,447983.0
2015-03-18,9.23,9.44,9.09,9.345,399980.0
2015-03-19,9.22,9.23,8.935,8.955,653250.0
2015-03-20,9.12,9.685,9.055,9.56,681318.0
2015-03-23,9.58,10.18,9.48,10.17,1175217.0
2015-03-24,10.065,10.275,9.75,10.2,1552002.0
2015-03-25,10.11,10.305,10.02,10.12,961195.0
2015-03-26,10.24,10.44,9.995,9.995,1029064.0
2015-03-27,9.965,10.16,9.73,10.1,578448.0
2015-03-30,10.09,10.42,9.88,10.315,839225.0
2015-03-31,10.09,10.16,10.015,10.055,570939.0
2015-04-01,10.1,10.295,10.065,10.15,357329.0
2015-04-02,10.075,10.245,10.065,10.17,351502.0
2015-04-06,10.24,10.45,10.13,10.42,617129.0
2015-04-07,10.385,10.655,10.375,10.52,652649.0
2015-04-08,10.47,10.715,10.47,10.56,730731.0
2015-04-09,10.56,10.655,10.42,10.44,257761.0
2015-04-10,10.53,10.76,10.47,10.73,710042.0
2015-04-13,10.53,10.53,10.275,10.43,651832.0
2015-04-14,10.375,10.4,10.22,10.395,281444.0
2015-04-15,10.43,10.575,10.375,10.46,399665.0
2015-04-16,10.375,10.375,9.955,10.09,1072716.0
2015-04-17,10.045,10.245,9.965,10.23,361973.0
2015-04-20,10.255,10.325,9.965,10.2,609624.0
2015-04-21,10.23,10.265,9.81,9.85,853906.0
2015-04-22,9.8,9.995,9.8,9.89,352029.0
2015-04-23,9.935,10.55,9.915,10.49,964792.0
2015-04-24,10.52,11.025,10.52,10.895,1293614.0
2015-04-27,10.905,11.365,10.905,11.235,1393193.0
2015-04-28,11.07,11.355,11.04,11.18,771176.0
2015-04-29,10.985,11.31,10.955,11.295,741611.0
2015-04-30,11.305,11.78,11.305,11.575,1088039.0
2015-05-01,11.73,12.235,11.645,12.14,1213108.0
2015-05-04,12.13,12.14,11.8,11.885,1024148.0
2015-05-05,11.875,11.955,11.555,11.585,808530.0
2015-05-06,11.5,11.575,11.18,11.54,1232987.0
2015-05-07,11.53,11.53,10.935,11.44,542536.0
2015-05-08,11.705,12.07,11.695,11.74,1252970.0
2015-05-11,11.48,12.025,11.36,11.51,763090.0
2015-05-12,11.355,11.79,11.345,11.555,475154.0
2015-05-13,11.53,11.665,11.275,11.345,717629.0
2015-05-14,11.385,11.685,11.365,11.565,492793.0
2015-05-15,11.54,11.76,11.48,11.73,387357.0
2015-05-19,11.555,11.685,11.305,11.39,907437.0
2015-05-20,11.275,11.605,11.035,11.12,566254.0
2015-05-21,11.225,11.255,10.83,10.975,735071.0
2015-05-22,10.965,11.08,10.87,11.07,359696.0
2015-05-25,10.89,11.025,10.88,11.015,136349.0
2015-05-26,10.83,11.005,10.73,10.85,493491.0
2015-05-27,10.84,11.11,10.84,10.915,330098.0
2015-05-28,10.85,11.035,10.705,11.015,375434.0
2015-05-29,11.035,11.06,10.645,10.79,743509.0
2015-06-01,10.725,11.1,10.725,10.995,579365.0
2015-06-02,10.985,11.8,10.965,11.355,1300922.0
2015-06-03,11.72,12.005,11.305,11.39,723026.0
2015-06-04,11.39,11.5,11.225,11.315,705723.0
2015-06-05,11.13,11.605,11.13,11.46,339047.0
2015-06-08,11.275,11.705,11.11,11.4,996521.0
2015-06-09,11.315,11.46,11.17,11.21,586924.0
2015-06-10,11.355,11.72,11.295,11.54,807043.0
2015-06-11,11.51,11.54,11.025,11.13,552444.0
2015-06-12,11.1,11.365,11.07,11.17,407561.0
2015-06-15,11.07,11.42,10.985,11.055,577306.0
2015-06-16,11.025,11.335,11.025,11.2,382634.0
2015-06-17,11.16,11.19,10.88,11.12,414308.0
2015-06-18,11.14,11.365,10.945,11.09,546628.0
2015-06-19,11.06,11.06,10.565,10.665,874178.0
2015-06-22,10.675,10.715,10.33,10.47,476112.0
2015-06-23,10.49,10.8,10.47,10.75,401917.0
2015-06-24,10.78,11.035,10.715,10.83,468778.0
2015-06-25,10.82,10.86,10.325,10.355,514314.0
2015-06-26,10.335,10.47,10.15,10.305,555168.0
2015-06-29,10.17,10.375,10.055,10.2,515579.0
2015-06-30,10.285,10.395,9.955,10.09,334106.0
2015-07-02,10.275,10.345,9.82,9.935,1067331.0
2015-07-03,9.935,10.19,9.935,10.08,225184.0
2015-07-06,9.83,9.975,9.655,9.89,503533.0
2015-07-07,9.75,9.8,9.12,9.47,1477507.0
2015-07-08,9.325,9.645,9.065,9.18,793855.0
2015-07-09,9.415,9.645,9.375,9.45,761292.0
2015-07-10,9.57,9.615,9.2,9.265,523953.0
2015-07-13,9.315,9.615,9.15,9.56,785183.0
2015-07-14,9.53,9.95,9.405,9.78,1163802.0
2015-07-15,9.995,10.025,9.305,9.47,1172945.0
2015-07-16,9.44,9.56,9.335,9.355,818609.0
2015-07-17,9.295,9.335,8.925,9.055,688732.0
2015-07-20,8.975,8.995,8.695,8.84,591438.0
2015-07-21,8.79,9.1,8.59,8.685,1053081.0
2015-07-22,8.57,8.655,8.14,8.47,1254575.0
2015-07-23,8.54,8.55,8.015,8.075,1181427.0
2015-07-24,8.095,8.375,7.98,8.375,946853.0
2015-07-27,8.17,8.375,7.995,8.035,928955.0
2015-07-28,8.16,8.305,7.945,8.015,967679.0
2015-07-29,8.15,8.315,7.92,8.305,824408.0
2015-07-30,8.405,8.44,7.335,7.625,2104812.0
2015-07-31,7.78,8.19,7.78,8.18,1080114.0
2015-08-04,8.045,8.16,7.82,7.9,828312.0
2015-08-05,8.085,8.19,7.645,7.735,1091389.0
2015-08-06,7.86,8.03,7.635,7.945,866933.0
2015-08-07,7.83,8.055,7.665,7.725,496399.0
2015-08-10,7.755,8.21,7.645,8.17,1001376.0
2015-08-11,7.85,7.955,7.48,7.6,1371421.0
2015-08-12,7.52,7.645,7.335,7.51,1563055.0
2015-08-13,7.52,7.59,7.055,7.075,978050.0
2015-08-14,7.035,7.16,6.84,6.92,761421.0
2015-08-17,6.82,6.975,6.81,6.92,645490.0
2015-08-18,6.795,6.83,6.365,6.6,1026770.0
2015-08-19,6.55,6.59,6.395,6.435,783034.0
2015-08-20,6.49,6.685,6.455,6.47,861979.0
2015-08-21,6.47,6.55,6.25,6.305,1225302.0
2015-08-24,5.805,6.22,5.775,5.805,1217561.0
2015-08-25,6.075,6.15,5.82,5.95,631822.0
2015-08-26,5.95,5.985,5.5,5.56,795288.0
2015-08-27,5.715,6.465,5.715,6.395,1414673.0
2015-08-28,6.455,6.655,6.345,6.63,865401.0
2015-08-31,6.49,6.56,6.125,6.395,1019576.0
2015-09-01,6.17,6.25,5.98,6.075,960452.0
2015-09-02,6.26,6.27,5.9,5.95,1460403.0
2015-09-03,6.045,6.49,5.9,5.93,2703697.0
2015-09-04,5.88,5.88,5.665,5.685,525850.0
2015-09-08,6.025,6.405,5.96,6.19,959676.0
2015-09-09,6.5,6.5,5.995,6.045,705056.0
2015-09-10,6.055,6.385,6.025,6.375,1359676.0
2015-09-11,6.22,6.345,6.06,6.22,1199434.0
2015-09-14,6.095,6.21,5.95,6.16,809888.0
2015-09-15,6.095,6.475,6.055,6.455,1111980.0
2015-09-16,6.445,6.775,6.435,6.51,731893.0
2015-09-17,6.55,6.9,6.385,6.685,1272619.0
2015-09-18,6.6,6.6,6.16,6.29,661605.0
2015-09-21,6.325,6.325,5.92,5.96,561711.0
2015-09-22,5.775,5.785,5.395,5.61,841709.0
2015-09-23,5.665,5.665,5.315,5.335,613098.0
2015-09-24,5.285,5.435,5.1,5.405,1065875.0
2015-09-25,5.49,5.52,5.275,5.47,1187563.0
2015-09-28,5.1,5.12,4.8,4.8,1617931.0
2015-09-29,4.85,4.945,4.685,4.76,1472471.0
2015-09-30,4.92,5.085,4.735,4.79,1386679.0
2015-10-01,4.92,5.055,4.815,4.87,1054588.0
2015-10-02,4.86,5.18,4.77,5.17,1403678.0
2015-10-05,5.27,5.81,5.26,5.635,2542639.0
2015-10-06,5.735,6.135,5.62,6.085,1740090.0
2015-10-07,6.365,6.815,6.26,6.685,2464894.0
2015-10-08,6.51,6.84,6.23,6.715,1206252.0
2015-10-09,7.495,7.63,7.015,7.015,1575599.0
2015-10-13,6.61,6.9,6.455,6.83,826618.0
2015-10-14,6.815,7.115,6.805,6.92,762741.0
2015-10-15,6.96,7.21,6.815,6.89,825930.0
2015-10-16,6.93,6.94,6.49,6.51,785446.0
2015-10-19,6.485,6.485,5.93,6.19,1119694.0
2015-10-20,6.065,6.315,5.995,6.18,1361066.0
2015-10-21,6.025,6.15,5.9,6.065,1355454.0
2015-10-22,6.29,6.5,6.065,6.49,886052.0
2015-10-23,6.52,6.745,6.345,6.665,1032296.0
2015-10-26,6.685,6.695,6.385,6.54,810155.0
2015-10-27,6.465,6.54,6.3,6.455,725961.0
2015-10-28,6.425,6.87,6.31,6.63,1771829.0
2015-10-29,6.5,6.66,6.385,6.415,2110633.0
2015-10-30,6.415,6.745,6.385,6.6,889615.0
2015-11-02,6.475,6.86,6.435,6.685,797550.0
2015-11-03,6.6,6.825,6.485,6.56,1074160.0
2015-11-04,6.57,6.85,6.395,6.445,2160789.0
2015-11-05,6.395,6.395,6.18,6.28,2168549.0
2015-11-06,6.325,6.795,6.25,6.795,1345754.0
2015-11-09,6.785,6.88,6.53,6.695,1051335.0
2015-11-10,6.61,6.63,5.9,5.93,1892206.0
2015-11-11,5.86,5.96,5.385,5.45,1956057.0
2015-11-12,5.295,5.375,5.045,5.22,1401776.0
2015-11-13,5.24,5.315,5.065,5.1,853026.0
2015-11-16,5.18,5.25,4.975,5.065,593798.0
2015-11-17,5.1,5.22,4.93,5.19,985305.0
2015-11-18,5.24,5.47,5.18,5.375,1100572.0
2015-11-19,5.365,5.415,5.23,5.355,425693.0
2015-11-20,5.445,5.635,5.385,5.54,1073020.0
2015-11-23,5.385,5.47,5.305,5.375,896370.0
2015-11-24,5.445,5.58,5.435,5.56,463348.0
2015-11-25,5.52,5.75,5.45,5.54,647572.0
2015-11-26,5.685,5.83,5.61,5.725,240519.0
2015-11-27,5.635,5.725,5.49,5.705,406737.0
2015-11-30,5.61,5.83,5.61,5.765,520729.0
2015-12-01,5.82,6.045,5.82,5.93,747731.0
2015-12-02,5.94,5.94,5.675,5.735,702221.0
2015-12-03,5.745,6.005,5.745,5.91,969852.0
2015-12-04,5.975,6.035,5.795,5.96,556400.0
2015-12-07,5.89,5.9,5.14,5.275,1392063.0
2015-12-08,5.24,5.25,4.91,5.065,857781.0
2015-12-09,5.25,5.375,5.075,5.27,988398.0
2015-12-10,5.285,5.435,5.12,5.23,1602193.0
2015-12-11,5.095,5.26,5.035,5.095,611475.0
2015-12-14,5.11,5.11,4.5,4.53,1706862.0
2015-12-15,4.675,4.745,4.385,4.395,1196213.0
2015-12-16,4.5,4.8,4.47,4.755,1369782.0
2015-12-17,4.44,4.605,4.375,4.57,1449181.0
2015-12-18,4.635,4.93,4.625,4.665,1462358.0
2015-12-21,4.79,4.985,4.615,4.89,1498834.0
2015-12-22,4.86,5.12,4.86,5.045,2751767.0
2015-12-23,5.24,5.625,5.18,5.54,1560272.0
2015-12-24,5.49,5.62,5.375,5.56,294060.0
2015-12-29,5.55,5.6,5.23,5.315,461213.0
2015-12-30,5.335,5.385,5.19,5.24,268788.0
2015-12-31,5.27,5.325,5.075,5.16,356449.0
2016-01-04,5.035,5.295,4.93,5.295,664052.0
2016-01-05,5.285,5.54,5.285,5.415,853230.0
2016-01-06,5.325,5.4,5.14,5.19,1043813.0
2016-01-07,4.965,4.965,4.52,4.56,2858467.0
2016-01-08,4.58,4.635,4.395,4.49,1022251.0
2016-01-11,4.315,4.365,3.975,3.975,1329383.0
2016-01-12,4.08,4.08,3.565,3.635,1722957.0
2016-01-13,3.72,3.82,3.375,3.45,1592584.0
2016-01-14,3.17,3.17,2.865,2.945,3420771.0
2016-01-15,2.81,2.945,2.72,2.855,1643157.0
2016-01-18,2.915,3.005,2.8,2.885,2574014.0
2016-01-19,3.11,3.16,2.675,2.79,1445803.0
2016-01-20,2.77,2.79,2.205,2.535,2863175.0
2016-01-21,2.5,2.84,2.43,2.5,2182742.0
2016-01-22,2.68,2.82,2.46,2.545,1817333.0
2016-01-25,2.585,2.605,2.245,2.265,1627132.0
2016-01-26,2.41,2.41,2.195,2.285,6966732.0
2016-01-27,2.295,2.34,2.2,2.205,11621738.0
2016-01-28,2.35,2.37,2.225,2.315,5753284.0
2016-01-29,2.34,2.68,2.335,2.68,2889515.0
2016-02-01,2.615,2.77,2.49,2.615,2614218.0
2016-02-02,2.555,2.565,2.34,2.43,3564748.0
2016-02-03,2.565,2.76,2.47,2.7,2214584.0
2016-02-04,2.79,3.06,2.79,2.995,4029477.0
2016-02-05,2.84,2.995,2.8,2.965,2444984.0
2016-02-08,2.905,2.955,2.69,2.69,1782869.0
2016-02-09,2.555,2.605,2.39,2.41,1611070.0
2016-02-10,2.555,2.7,2.42,2.48,1987076.0
2016-02-11,2.43,2.46,2.325,2.39,1520429.0
2016-02-12,2.515,2.68,2.51,2.645,1699388.0
2016-02-16,2.83,2.965,2.665,2.925,1468924.0
2016-02-17,3.04,3.46,3.025,3.41,2919651.0
2016-02-18,3.4,3.43,3.09,3.255,2000439.0
2016-02-19,3.235,3.4,3.1,3.345,1334627.0
2016-02-22,3.645,3.84,3.605,3.615,2075954.0
2016-02-23,3.715,3.72,3.275,3.335,1531539.0
2016-02-24,3.17,3.51,3.05,3.45,1746798.0
2016-02-25,3.315,3.645,3.305,3.51,2477956.0
2016-02-26,3.84,3.945,3.665,3.685,2037747.0
2016-02-29,3.79,3.89,3.645,3.88,1401200.0
2016-03-01,3.905,3.985,3.74,3.975,2189665.0
2016-03-02,4.08,4.47,4.08,4.45,2240743.0
2016-03-03,4.53,5.055,4.49,4.965,2801881.0
2016-03-04,5.275,5.775,5.085,5.365,5196201.0
2016-03-07,5.445,5.58,4.91,5.075,3085625.0
2016-03-08,4.685,4.945,4.44,4.745,2389574.0
2016-03-09,4.83,5.085,4.605,5.055,1749338.0
2016-03-10,5.015,5.285,4.9,5.045,1674955.0
2016-03-11,5.26,5.26,4.93,4.94,1286761.0
2016-03-14,4.945,4.975,4.725,4.79,1137482.0
2016-03-15,4.685,4.725,4.285,4.345,2439920.0
2016-03-16,4.41,4.695,4.205,4.605,2657105.0
2016-03-17,4.88,5.23,4.79,5.13,2678900.0
2016-03-18,5.2,5.335,5.005,5.19,1877347.0
2016-03-21,5.16,5.345,5.075,5.2,880855.0
2016-03-22,5.15,5.355,5.115,5.345,1019850.0
2016-03-23,5.17,5.23,4.82,4.975,2057043.0
2016-03-24,4.735,4.995,4.635,4.83,1274740.0
2016-03-28,4.85,4.87,4.665,4.83,798131.0
2016-03-29,4.735,4.79,4.51,4.725,1354787.0
2016-03-30,4.705,4.92,4.51,4.745,1827118.0
2016-03-31,4.685,4.85,4.575,4.635,1247741.0
2016-04-01,4.51,4.615,4.385,4.56,1295061.0
2016-04-04,4.53,4.625,4.22,4.295,1059659.0
2016-04-05,4.285,4.305,4.12,4.235,1004000.0
2016-04-06,4.315,4.325,4.14,4.305,1360020.0
2016-04-07,4.17,4.225,3.67,3.835,2270445.0
2016-04-08,3.935,4.01,3.895,3.905,1857286.0
2016-04-11,4.04,4.06,3.955,3.995,1667952.0
2016-04-12,4.09,4.305,3.995,4.265,5211213.0
2016-04-13,4.43,4.645,4.365,4.42,3669996.0
2016-04-14,4.46,4.52,4.13,4.15,1492857.0
2016-04-15,4.03,4.2,3.965,4.15,1153184.0
2016-04-18,4.12,4.605,4.1,4.55,2321922.0
2016-04-19,4.655,5.24,4.655,5.21,3639321.0
2016-04-20,5.21,5.66,5.14,5.335,4010568.0
2016-04-21,5.59,5.64,4.94,4.955,2872151.0
2016-04-22,5.085,5.435,5.025,5.29,2546311.0
2016-04-25,5.375,5.425,5.065,5.315,1985522.0
2016-04-26,5.405,5.54,5.24,5.455,1725630.0
2016-04-27,5.465,5.67,5.355,5.65,2301898.0
2016-04-28,5.705,6.115,5.505,5.53,4709285.0
2016-04-29,5.95,6.455,5.695,6.095,4452166.0
2016-05-02,6.25,6.27,5.815,5.91,2330937.0
2016-05-03,5.67,5.715,5.3,5.435,2314122.0
2016-05-04,5.3,5.57,4.955,5.065,2223627.0
2016-05-05,5.19,5.27,4.88,5.015,2002118.0
2016-05-06,5.015,5.355,5.015,5.15,2359126.0
2016-05-09,4.92,4.92,4.625,4.655,1801682.0
2016-05-10,4.745,4.84,4.675,4.78,1477369.0
2016-05-11,4.965,5.2,4.9,5.16,2258105.0
2016-05-12,5.315,5.335,4.78,4.86,2555750.0
2016-05-13,4.86,4.92,4.635,4.705,1642101.0
2016-05-16,5.015,5.29,4.955,4.965,2907230.0
2016-05-17,5.14,5.435,4.985,5.27,2961854.0
2016-05-18,5.095,5.335,4.9,4.985,2093770.0
2016-05-19,4.84,5.015,4.76,4.94,2097672.0
2016-05-20,5.085,5.115,4.9,4.92,1144653.0
2016-05-24,4.965,5.065,4.79,4.87,1154621.0
2016-05-25,4.965,5.15,4.92,5.055,2516729.0
2016-05-26,5.19,5.2,4.965,4.995,1861712.0
2016-05-27,4.975,5.065,4.92,5.015,932194.0
2016-05-30,4.965,5.015,4.92,4.945,373276.0
2016-05-31,4.965,5.115,4.945,4.945,1359973.0
2016-06-01,4.86,4.93,4.695,4.89,1710678.0
2016-06-02,4.87,4.945,4.76,4.93,1121314.0
2016-06-03,5.065,5.25,5.025,5.25,2193339.0
2016-06-06,5.325,5.66,5.31,5.62,2886325.0
2016-06-07,5.415,5.65,5.415,5.61,1718938.0
2016-06-08,5.785,6.26,5.765,6.185,2926461.0
2016-06-09,6.105,6.205,5.99,6.155,3777833.0
2016-06-10,6.02,6.135,6.0,6.075,1862059.0
2016-06-13,6.075,6.445,6.065,6.445,2391320.0
2016-06-14,6.38,6.38,6.085,6.135,2717428.0
2016-06-15,6.35,6.485,6.205,6.43,2232382.0
2016-06-16,6.225,6.28,6.075,6.245,1256701.0
2016-06-17,6.31,6.515,6.25,6.27,1836151.0
2016-06-20,6.4,6.63,6.33,6.565,2242995.0
2016-06-21,6.505,6.555,6.28,6.34,1427299.0
2016-06-22,6.455,6.515,6.205,6.27,1185217.0
2016-06-23,6.39,6.435,6.3,6.36,1037169.0
2016-06-24,5.865,6.0,5.745,5.825,2136101.0
2016-06-27,5.715,5.91,5.365,5.425,2078292.0
2016-06-28,5.695,5.825,5.58,5.67,1583964.0
2016-06-29,5.835,6.04,5.735,5.96,1902537.0
2016-06-30,6.0,6.125,5.92,6.01,1726915.0
2016-07-04,6.185,6.525,6.165,6.465,1531966.0
2016-07-05,6.36,6.38,6.075,6.205,1912822.0
2016-07-06,6.115,6.175,5.97,6.03,1390456.0
2016-07-07,6.065,6.165,5.865,5.89,1664122.0
2016-07-08,5.99,6.245,5.95,6.215,1422528.0
2016-07-11,6.35,6.66,6.32,6.63,2126442.0
2016-07-12,6.825,7.0,6.825,6.945,1934725.0
2016-07-13,7.05,7.06,6.64,6.73,1676113.0
2016-07-14,6.865,6.985,6.76,6.945,2319469.0
2016-07-15,7.02,7.05,6.8,6.875,1359523.0
2016-07-18,6.77,6.885,6.77,6.815,948924.0
2016-07-19,6.77,6.78,6.505,6.565,1538903.0
2016-07-20,6.475,6.525,6.215,6.32,1686693.0
2016-07-21,6.33,6.525,6.32,6.42,994870.0
2016-07-22,6.35,6.37,6.03,6.145,1784169.0
2016-07-25,6.125,6.265,6.115,6.185,1784036.0
2016-07-26,6.195,6.435,6.165,6.41,1122117.0
2016-07-27,6.28,6.485,6.195,6.4,1317674.0
2016-07-28,6.42,6.585,6.095,6.495,2867586.0
2016-07-29,6.465,6.475,6.3,6.34,1090390.0
2016-08-02,6.225,6.255,6.105,6.165,2084731.0
2016-08-03,6.085,6.095,5.875,5.91,2137949.0
2016-08-04,5.855,5.89,5.705,5.855,1893027.0
2016-08-05,5.845,5.865,5.705,5.735,3449418.0
2016-08-08,5.835,6.085,5.805,6.06,2297948.0
2016-08-09,6.06,6.33,6.04,6.32,2116992.0
2016-08-10,6.43,6.455,6.25,6.32,1556289.0
2016-08-11,6.29,6.29,6.06,6.065,838339.0
2016-08-12,6.075,6.075,5.795,5.88,1104973.0
2016-08-15,5.92,6.08,5.92,6.06,932953.0
2016-08-16,6.105,6.105,6.0,6.01,855336.0
2016-08-17,5.94,5.96,5.755,5.775,1944551.0
2016-08-18,5.855,5.97,5.825,5.95,845530.0
2016-08-19,5.88,6.03,5.865,5.93,543994.0
2016-08-22,5.855,5.93,5.745,5.91,2754734.0
2016-08-23,5.91,6.085,5.865,5.95,766544.0
2016-08-24,5.89,5.89,5.52,5.54,1474743.0
2016-08-25,5.54,5.6,5.415,5.52,799956.0
2016-08-26,5.63,5.725,5.445,5.485,797529.0
2016-08-29,5.445,5.64,5.445,5.505,1056283.0
2016-08-30,5.505,5.505,5.315,5.335,1173241.0
2016-08-31,5.27,5.28,5.13,5.18,795501.0
2016-09-01,5.17,5.24,5.125,5.18,927329.0
2016-09-02,5.28,5.345,5.225,5.25,1086894.0
2016-09-06,5.355,5.445,5.3,5.385,1997966.0
2016-09-07,5.375,5.415,5.23,5.31,1070815.0
2016-09-08,5.315,5.335,5.17,5.21,1044547.0
2016-09-09,5.13,5.15,4.955,5.035,874238.0
2016-09-12,4.925,5.105,4.84,5.035,1404478.0
2016-09-13,4.985,5.005,4.71,4.81,1314301.0
2016-09-14,4.88,5.055,4.85,4.87,1619368.0
2016-09-15,4.89,4.975,4.82,4.87,966163.0
2016-09-16,4.88,4.945,4.81,4.83,1444733.0
2016-09-19,4.935,4.935,4.73,4.76,905965.0
2016-09-20,4.78,4.85,4.72,4.75,850738.0
2016-09-21,4.82,4.84,4.675,4.72,1177398.0
2016-09-22,4.84,5.005,4.8,4.9,2566077.0
2016-09-23,4.9,4.925,4.76,4.77,1771782.0
2016-09-26,4.77,4.88,4.76,4.81,1113376.0
2016-09-27,4.71,4.78,4.625,4.645,1536053.0
2016-09-28,4.685,4.77,4.645,4.72,2056215.0
2016-09-29,4.82,4.9,4.675,4.77,2845775.0
2016-09-30,4.85,5.15,4.79,5.065,4200494.0
2016-10-03,5.045,5.12,4.935,5.105,1544942.0
2016-10-04,5.045,5.055,4.9,4.945,2135983.0
2016-10-05,5.045,5.105,4.935,5.035,1604195.0
2016-10-06,4.965,5.035,4.9,4.925,1266772.0
2016-10-07,5.045,5.045,4.84,4.86,1522840.0
2016-10-11,4.91,5.025,4.89,4.935,1179742.0
2016-10-12,4.915,4.985,4.915,4.945,1277962.0
2016-10-13,4.83,4.965,4.73,4.915,1588026.0
2016-10-14,4.915,4.975,4.86,4.89,1688600.0
2016-10-17,4.89,4.945,4.82,4.88,1178359.0
2016-10-18,4.88,5.325,4.87,5.27,2157929.0
2016-10-19,5.29,5.315,5.17,5.26,3175962.0
2016-10-20,5.22,5.29,5.22,5.24,874859.0
2016-10-21,5.18,5.28,5.14,5.27,2789966.0
2016-10-24,5.29,5.31,5.19,5.22,1215055.0
2016-10-25,5.3,5.335,5.21,5.22,2013369.0
2016-10-26,5.22,5.25,5.045,5.045,737622.0
2016-10-27,5.105,5.19,4.955,5.16,1641039.0
2016-10-28,5.21,5.36,5.16,5.335,1535818.0
2016-10-31,5.375,5.52,5.315,5.51,1250238.0
2016-11-01,5.61,5.755,5.56,5.64,2817346.0
2016-11-02,5.725,5.825,5.3,5.495,1424980.0
2016-11-03,5.875,5.915,5.715,5.855,4341715.0
2016-11-04,5.865,5.98,5.735,5.765,1029931.0
2016-11-07,5.95,6.47,5.905,6.35,4173418.0
2016-11-08,6.34,7.025,6.305,6.925,8325527.0
2016-11-09,7.22,7.485,6.77,7.22,5005985.0
2016-11-10,7.465,7.93,7.455,7.795,6862810.0
2016-11-11,8.02,8.125,7.325,7.56,4143944.0
2016-11-14,7.55,8.195,7.55,7.69,4274827.0
2016-11-15,7.315,7.94,7.25,7.835,3272835.0
2016-11-16,7.475,7.69,7.28,7.515,3366359.0
2016-11-17,7.66,7.805,7.43,7.505,2270988.0
2016-11-18,7.475,7.56,7.365,7.505,1985432.0
2016-11-21,7.785,8.02,7.71,7.885,3091960.0
2016-11-22,7.95,8.675,7.95,8.615,3960377.0
2016-11-23,8.48,9.065,8.39,9.055,3329647.0
2016-11-24,9.26,9.515,9.15,9.26,1663936.0
2016-11-25,9.31,9.32,9.065,9.26,1504175.0
2016-11-28,9.17,9.29,8.89,9.015,2174072.0
2016-11-29,8.665,8.89,8.645,8.76,1872320.0
2016-11-30,8.78,9.12,8.76,8.84,1831964.0
2016-12-01,8.84,9.12,8.655,8.715,1717258.0
2016-12-02,8.575,8.88,8.535,8.85,1292266.0
2016-12-05,9.015,9.425,8.975,9.395,1991448.0
2016-12-06,9.105,9.3,8.955,9.055,1731988.0
2016-12-07,9.17,9.385,9.075,9.27,1776229.0
2016-12-08,9.27,9.495,9.065,9.25,1773415.0
2016-12-09,9.21,9.375,9.035,9.13,1747838.0
2016-12-12,9.005,9.22,8.635,8.75,1916924.0
2016-12-13,8.665,8.84,8.185,8.49,2713325.0
2016-12-14,8.49,8.665,8.36,8.4,3062420.0
2016-12-15,8.235,8.4,8.12,8.35,1354722.0
2016-12-16,8.37,8.525,7.99,7.99,1458061.0
2016-12-19,7.855,7.94,7.31,7.455,2583650.0
2016-12-20,7.53,7.92,7.445,7.92,2663587.0
2016-12-21,7.885,8.1,7.64,7.725,1272339.0
2016-12-22,7.66,7.68,7.375,7.415,1420103.0
2016-12-23,7.325,7.455,7.3,7.355,712906.0
2016-12-28,7.515,7.65,7.365,7.495,1412659.0
2016-12-29,7.53,7.55,7.27,7.31,1257233.0
2016-12-30,7.405,7.815,7.375,7.495,1584316.0
2017-01-03,7.68,7.825,7.57,7.795,1839811.0
2017-01-04,7.95,8.36,7.92,8.34,2341440.0
2017-01-05,8.39,8.72,8.32,8.525,2855850.0
2017-01-06,8.42,8.645,8.195,8.34,2103054.0
2017-01-09,8.38,8.545,8.265,8.33,1938651.0
2017-01-10,8.78,8.92,8.685,8.89,3947024.0
2017-01-11,8.925,9.21,8.83,8.91,2235413.0
2017-01-12,9.22,9.23,8.79,8.975,2018027.0
2017-01-13,9.055,9.18,8.975,9.14,3041600.0
2017-01-16,9.16,9.16,8.89,8.945,1320871.0
2017-01-17,8.87,9.22,8.8,8.81,2670757.0
2017-01-18,8.935,9.025,8.595,8.635,1669086.0
2017-01-19,8.685,8.945,8.645,8.8,1669172.0
2017-01-20,8.86,9.085,8.85,8.975,1684066.0
2017-01-23,9.18,9.29,8.975,9.115,2028314.0
2017-01-24,9.27,9.795,9.27,9.765,3602694.0
2017-01-25,9.72,10.51,9.71,10.315,5192108.0
2017-01-26,10.265,10.33,9.885,9.97,2651454.0
2017-01-27,9.97,10.575,9.96,10.315,2749648.0
2017-01-30,10.145,10.265,9.805,9.97,2393653.0
2017-01-31,10.155,10.295,9.825,9.94,2793699.0
2017-02-01,10.06,10.285,9.93,10.195,1905180.0
2017-02-02,10.06,10.33,10.0,10.215,1788056.0
2017-02-03,10.07,10.215,9.915,10.08,2021914.0
2017-02-06,10.155,10.36,10.12,10.235,1311225.0
2017-02-07,10.235,10.37,10.175,10.35,2403887.0
2017-02-08,10.595,10.645,10.4,10.555,2048888.0
2017-02-09,10.545,10.605,10.205,10.47,1768628.0
2017-02-10,10.84,11.32,10.74,11.29,3137686.0
2017-02-13,11.455,11.66,11.365,11.475,2303291.0
2017-02-14,11.405,11.58,11.23,11.505,1944141.0
2017-02-15,11.465,11.525,11.28,11.375,1410108.0
2017-02-16,11.27,11.405,10.86,11.105,1663209.0
2017-02-17,10.78,11.075,10.315,10.45,2879205.0
2017-02-21,10.88,10.965,10.535,10.75,2002580.0
2017-02-22,10.565,10.76,10.38,10.585,1590973.0
2017-02-23,10.255,10.455,9.845,9.915,3201571.0
2017-02-24,9.765,10.225,9.765,10.165,1923942.0
2017-02-27,10.01,10.275,9.95,10.07,1729915.0
2017-02-28,9.97,10.27,9.94,10.04,1541862.0
2017-03-01,10.43,11.065,10.295,11.065,2430833.0
2017-03-02,10.91,10.935,10.45,10.49,1722701.0
2017-03-03,10.5,10.75,10.245,10.73,2009327.0
2017-03-06,10.36,10.44,9.95,10.11,1851844.0
2017-03-07,10.09,10.12,9.27,9.365,2403429.0
2017-03-08,9.335,9.68,9.22,9.28,1870874.0
2017-03-09,9.18,9.32,8.82,8.84,2945749.0
2017-03-10,9.055,9.15,8.79,8.975,2349166.0
2017-03-13,9.105,9.515,9.065,9.16,2107312.0
2017-03-14,8.995,9.035,8.72,8.78,2044731.0
2017-03-15,9.015,9.515,8.915,9.415,1706017.0
2017-03-16,9.61,9.935,9.58,9.68,1995667.0
2017-03-17,9.73,9.805,9.465,9.485,2092284.0
2017-03-20,9.485,9.69,9.365,9.65,1647584.0
2017-03-21,9.465,9.57,8.86,8.915,2361936.0
2017-03-22,8.905,9.11,8.78,8.995,2288184.0
2017-03-23,8.935,9.24,8.915,9.18,1618360.0
2017-03-24,9.19,9.22,8.89,9.11,1673572.0
2017-03-27,8.87,8.89,8.515,8.74,2601738.0
2017-03-28,8.75,8.985,8.71,8.73,2716855.0
2017-03-29,8.74,9.2,8.675,9.075,1708336.0
2017-03-30,9.21,9.27,9.005,9.18,1805196.0
2017-03-31,8.965,8.985,8.48,8.535,2919317.0
2017-04-03,8.615,8.76,8.485,8.7,1859532.0
2017-04-04,8.78,9.065,8.635,9.055,1824098.0
2017-04-05,9.23,9.495,8.985,9.105,2255084.0
2017-04-06,9.065,9.15,8.82,8.89,1673924.0
2017-04-07,8.86,8.965,8.69,8.74,1506391.0
2017-04-10,8.74,8.84,8.625,8.665,1472403.0
2017-04-11,8.81,8.81,8.515,8.75,1618729.0
2017-04-12,8.675,8.69,8.225,8.255,2936215.0
2017-04-13,8.36,8.44,8.07,8.145,1552735.0
2017-04-17,8.225,8.3,7.94,7.99,1332169.0
2017-04-18,7.815,7.98,7.725,7.92,2477952.0
2017-04-19,8.065,8.125,7.725,7.785,1545688.0
2017-04-20,7.94,8.095,7.775,7.94,2137119.0
2017-04-21,7.93,7.93,7.64,7.735,1407470.0
2017-04-24,7.795,7.86,7.735,7.755,1041269.0
2017-04-25,7.815,7.95,7.695,7.93,1582055.0
2017-04-26,7.845,8.165,7.815,8.115,1743477.0
2017-04-27,8.03,8.04,7.64,7.89,1806065.0
2017-04-28,7.97,8.205,7.89,7.96,1856538.0
2017-05-01,8.03,8.135,7.96,8.125,1448929.0
2017-05-02,7.99,8.2,7.97,7.99,1575176.0
2017-05-03,7.815,7.91,7.52,7.645,2537124.0
2017-05-04,7.13,7.255,6.73,7.235,4848387.0
2017-05-05,7.305,7.435,7.17,7.415,1921892.0
2017-05-08,7.305,7.61,7.12,7.54,2679473.0
2017-05-09,7.6,7.665,7.435,7.52,1035686.0
2017-05-10,7.57,7.57,7.345,7.52,1313472.0
2017-05-11,7.685,7.685,7.325,7.355,2070893.0
2017-05-12,7.355,7.425,7.19,7.22,2388511.0
2017-05-15,7.415,7.52,7.33,7.365,2199957.0
2017-05-16,7.46,7.645,7.425,7.57,3000684.0
2017-05-17,7.52,7.52,7.06,7.07,1834095.0
2017-05-18,6.885,6.995,6.67,6.955,3036990.0
2017-05-19,7.13,7.295,7.04,7.18,1657988.0
2017-05-23,7.395,7.425,7.14,7.225,2611461.0
2017-05-24,7.13,7.245,6.955,7.04,1585141.0
2017-05-25,7.14,7.255,6.865,7.015,2143041.0
2017-05-26,6.915,7.08,6.875,7.03,1039431.0
2017-05-29,6.995,7.05,6.895,6.935,296738.0
2017-05-30,6.935,6.965,6.825,6.905,1124034.0
2017-05-31,6.865,6.875,6.475,6.75,1912783.0
2017-06-01,6.76,6.76,6.575,6.595,1711186.0
2017-06-02,6.525,6.585,6.34,6.37,1928166.0
2017-06-05,6.35,6.445,6.28,6.425,764436.0
2017-06-06,6.36,6.67,6.36,6.65,1149492.0
2017-06-07,6.61,6.68,6.49,6.515,1126960.0
2017-06-08,6.71,7.425,6.66,7.225,3058999.0
2017-06-09,7.46,7.5,7.15,7.265,2436230.0
2017-06-12,7.375,7.59,7.375,7.425,1906281.0
2017-06-13,7.45,7.47,7.06,7.06,1213741.0
2017-06-14,7.06,7.08,6.79,6.8,1336380.0
2017-06-15,6.66,6.76,6.36,6.405,1134791.0
2017-06-16,6.395,6.435,6.165,6.25,1462454.0
2017-06-19,6.415,6.505,6.33,6.34,1595326.0
2017-06-20,6.18,6.2,5.975,6.025,1396676.0
2017-06-21,6.165,6.27,6.055,6.065,1757422.0
2017-06-22,6.18,6.635,6.175,6.545,1882211.0
2017-06-23,6.68,6.79,6.575,6.72,1388431.0
2017-06-26,6.79,7.015,6.76,6.895,1950566.0
2017-06-27,7.04,7.355,6.965,7.2,3482719.0
2017-06-28,7.315,7.645,7.18,7.57,2224966.0
2017-06-29,7.695,7.93,7.335,7.385,2458308.0
2017-06-30,7.355,7.425,7.11,7.325,1384231.0
2017-07-04,7.385,7.385,7.15,7.15,447140.0
2017-07-05,7.21,7.345,7.005,7.21,1447762.0
2017-07-06,7.21,7.235,6.995,7.18,2902646.0
2017-07-07,7.16,7.18,6.955,7.11,1269040.0
2017-07-10,6.955,7.53,6.955,7.48,1539087.0
2017-07-11,7.55,8.125,7.53,8.085,3302720.0
2017-07-12,8.4,8.535,8.06,8.095,2811009.0
2017-07-13,8.3,8.32,7.89,8.085,1815377.0
2017-07-14,8.195,8.255,7.94,7.99,984310.0
2017-07-17,8.265,8.7,8.255,8.515,2578760.0
2017-07-18,8.605,8.655,8.39,8.575,2084789.0
2017-07-19,8.655,8.655,8.29,8.38,1084148.0
2017-07-20,8.4,8.43,7.93,7.99,1881492.0
2017-07-21,8.065,8.27,7.96,8.205,1564082.0
2017-07-24,8.215,8.48,8.115,8.47,1101939.0
2017-07-25,8.925,9.335,8.9,9.13,4171797.0
2017-07-26,9.2,9.73,9.075,9.71,3818552.0
2017-07-27,9.765,9.775,9.13,9.2,2932536.0
2017-07-28,9.21,9.505,9.075,9.335,1723443.0
2017-07-31,9.55,9.61,9.355,9.455,1489356.0
2017-08-01,9.435,9.64,9.31,9.54,1298792.0
2017-08-02,9.415,9.485,9.26,9.425,1593269.0
2017-08-03,9.375,9.69,9.32,9.485,1363822.0
2017-08-04,9.16,9.61,9.095,9.16,2665182.0
2017-08-08,9.16,9.72,9.14,9.54,3254301.0
2017-08-09,9.485,9.65,9.21,9.23,1825560.0
2017-08-10,9.095,9.365,8.905,8.975,2435010.0
2017-08-11,8.8,8.945,8.515,8.78,2569344.0
2017-08-14,8.87,9.13,8.79,9.005,849760.0
2017-08-15,8.9,9.075,8.86,8.965,1498413.0
2017-08-16,9.375,10.06,9.335,10.02,3924740.0
2017-08-17,9.845,9.99,9.59,9.6,2285251.0
2017-08-18,9.66,9.84,9.455,9.73,1770493.0
2017-08-21,9.95,10.54,9.885,10.14,3045249.0
2017-08-22,10.335,10.37,10.08,10.14,2256954.0
2017-08-23,9.97,10.5,9.97,10.47,1806557.0
2017-08-24,10.47,10.93,10.355,10.87,3510603.0
2017-08-25,11.085,11.145,10.53,10.625,3210331.0
2017-08-28,10.88,10.995,10.705,10.97,1540351.0
2017-08-29,10.88,11.025,10.705,10.87,2425585.0
2017-08-30,10.745,10.85,10.54,10.605,1860813.0
2017-08-31,10.735,10.745,10.54,10.635,1595857.0
2017-09-01,10.665,10.99,10.53,10.89,2266867.0
2017-09-05,10.98,11.155,10.5,10.95,3342107.0
2017-09-06,10.96,11.125,10.91,11.025,2135692.0
2017-09-07,10.93,10.995,10.48,10.51,1940647.0
2017-09-08,9.58,9.58,9.19,9.435,5465640.0
2017-09-11,9.52,9.57,9.24,9.255,2145087.0
2017-09-12,9.24,9.385,9.13,9.315,2080645.0
2017-09-13,9.15,9.16,8.78,8.915,2666668.0
2017-09-14,8.81,9.07,8.565,9.06,2883755.0
2017-09-15,9.005,9.06,8.905,8.955,1426882.0
2017-09-18,9.07,9.22,9.035,9.17,1567112.0
2017-09-19,9.18,9.285,9.05,9.21,1453828.0
2017-09-20,9.285,9.58,9.19,9.315,2261999.0
2017-09-21,9.11,9.425,9.015,9.17,1336974.0
2017-09-22,9.14,9.14,8.835,8.945,2102069.0
2017-09-25,8.885,8.925,8.67,8.7,1659559.0
2017-09-26,8.66,8.815,8.505,8.535,1895862.0
2017-09-27,8.61,8.75,8.415,8.63,2046550.0
2017-09-28,8.66,9.14,8.63,9.14,3195373.0
2017-09-29,9.14,9.275,9.025,9.04,3174118.0
2017-10-02,9.035,9.355,8.955,9.25,2358023.0
2017-10-03,9.345,9.5,9.25,9.49,2682590.0
2017-10-04,9.445,9.57,9.345,9.49,2106290.0
2017-10-05,9.685,10.03,9.685,9.745,3481593.0
2017-10-06,9.715,9.725,9.56,9.6,1148653.0
2017-10-10,9.715,9.845,9.61,9.725,1870943.0
2017-10-11,9.785,9.905,9.58,9.705,1346534.0
2017-10-12,9.705,10.03,9.695,9.775,2723580.0
2017-10-13,9.895,9.97,9.53,9.685,2023757.0
2017-10-16,10.165,10.55,10.12,10.195,4305513.0
2017-10-17,10.12,10.155,9.735,9.815,1836588.0
2017-10-18,9.765,9.94,9.5,9.57,1793427.0
2017-10-19,9.445,9.63,9.315,9.55,1548357.0
2017-10-20,9.68,9.94,9.635,9.68,2271931.0
2017-10-23,9.685,9.845,9.65,9.695,1697648.0
2017-10-24,9.845,9.92,9.725,9.845,1772949.0
2017-10-25,9.795,9.85,9.51,9.55,2001301.0
2017-10-26,9.53,9.6,9.295,9.385,1825868.0
2017-10-27,8.995,9.25,8.875,9.22,3551650.0
2017-10-30,9.17,9.465,9.14,9.415,1501649.0
2017-10-31,9.435,9.53,9.295,9.375,1175697.0
2017-11-01,9.62,10.12,9.53,9.775,2980462.0
2017-11-02,9.875,9.96,9.49,9.66,2115733.0
2017-11-03,9.68,9.745,9.49,9.63,1072782.0
2017-11-06,9.825,10.205,9.805,10.125,2653510.0
2017-11-07,9.92,10.02,9.875,9.97,1628954.0
2017-11-08,10.02,10.195,9.865,10.11,1874623.0
2017-11-09,9.94,10.07,9.835,9.99,1309635.0
2017-11-10,9.97,10.155,9.885,9.885,1014690.0
2017-11-13,10.01,10.155,9.875,9.895,1487582.0
2017-11-14,9.775,9.815,9.365,9.385,1702391.0
2017-11-15,9.345,9.385,8.975,9.14,1650191.0
2017-11-16,9.2,9.53,9.17,9.265,1462696.0
2017-11-17,9.305,9.705,9.295,9.59,1168640.0
2017-11-20,9.59,9.68,9.455,9.49,924273.0
2017-11-21,9.68,9.845,9.59,9.64,1173830.0
2017-11-22,9.725,10.0,9.725,9.95,1479852.0
2017-11-23,9.99,10.02,9.92,9.99,348870.0
2017-11-24,10.06,10.265,10.02,10.125,1368612.0
2017-11-27,10.04,10.07,9.67,9.755,1306984.0
2017-11-28,9.55,9.775,9.52,9.67,1421781.0
2017-11-29,9.61,9.62,9.07,9.2,2110428.0
2017-11-30,9.24,9.335,9.09,9.16,1537740.0
2017-12-01,9.19,9.265,9.035,9.16,1903912.0
2017-12-04,9.305,9.51,9.17,9.345,1694384.0
2017-12-05,8.915,9.14,8.74,8.965,2019091.0
2017-12-06,8.895,9.035,8.76,8.78,1287594.0
2017-12-07,8.8,8.825,8.61,8.73,1661304.0
2017-12-08,8.815,8.865,8.73,8.77,2053314.0
2017-12-11,8.79,9.24,8.77,9.07,2198409.0
2017-12-12,9.11,9.23,9.015,9.15,1292104.0
2017-12-13,9.25,9.51,9.19,9.48,1871409.0
2017-12-14,9.52,9.735,9.435,9.445,1488324.0
2017-12-15,9.6,9.735,9.56,9.65,1717026.0
2017-12-18,9.705,10.03,9.705,10.03,1630760.0
2017-12-19,9.99,10.225,9.92,10.08,1466016.0
2017-12-20,10.235,10.34,10.11,10.325,1553057.0
2017-12-21,10.325,10.56,10.255,10.53,1304086.0
2017-12-22,10.53,10.625,10.45,10.595,1095678.0
2017-12-27,10.705,11.035,10.685,10.88,1233563.0
2017-12-28,11.035,11.165,10.95,11.095,1206827.0
2017-12-29,10.995,11.075,10.675,10.88,1426577.0
2018-01-02,10.94,11.28,10.88,11.22,956033.0
2018-01-03,11.23,11.3,10.96,11.205,1166538.0
2018-01-04,11.32,11.625,11.24,11.595,1497270.0
2018-01-05,11.4,11.565,11.34,11.4,1036994.0
2018-01-08,11.195,11.42,11.055,11.42,1491372.0
2018-01-09,11.24,11.43,10.93,11.045,2172984.0
2018-01-10,11.155,11.635,11.115,11.595,2637962.0
2018-01-11,11.66,11.945,11.42,11.925,2558496.0
2018-01-12,11.915,12.135,11.79,11.81,1745363.0
2018-01-15,12.14,12.22,11.985,12.16,664387.0
2018-01-16,11.875,12.14,11.865,12.025,1989618.0
2018-01-17,12.065,12.365,12.025,12.22,1225422.0
2018-01-18,11.915,11.945,11.185,11.21,4325744.0
2018-01-19,10.9,11.485,10.755,11.485,1444801.0
2018-01-22,11.525,11.565,11.24,11.38,1342420.0
2018-01-23,11.195,11.24,10.94,11.085,2426754.0
2018-01-24,11.39,11.495,11.3,11.39,1372949.0
2018-01-25,11.475,11.565,11.21,11.28,1496714.0
2018-01-26,11.24,11.39,10.95,10.98,1355958.0
2018-01-29,10.98,11.005,10.53,10.645,2366114.0
2018-01-30,10.615,10.705,10.39,10.45,1987949.0
2018-01-31,10.615,10.655,10.265,10.305,1496185.0
2018-02-01,10.295,10.715,10.245,10.55,1471327.0
2018-02-02,10.44,10.46,9.95,10.0,1768982.0
2018-02-05,10.11,10.41,9.94,10.05,1712343.0
2018-02-06,9.805,10.46,9.795,10.42,1828070.0
2018-02-07,10.335,10.485,9.815,9.865,2340534.0
2018-02-08,9.835,9.975,9.305,9.48,2192649.0
2018-02-09,9.435,9.6,8.935,9.5,2897552.0
2018-02-12,9.67,9.68,9.23,9.365,2436335.0
2018-02-13,9.435,9.795,9.405,9.785,3101241.0
2018-02-14,9.66,10.47,9.63,10.43,3616648.0
2018-02-15,10.51,10.79,10.34,10.49,2574993.0
2018-02-16,10.43,10.56,10.12,10.255,1179156.0
2018-02-20,9.895,10.155,9.885,10.01,1769252.0
2018-02-21,10.06,10.34,9.905,10.135,1729430.0
2018-02-22,10.755,10.99,10.265,10.325,2422996.0
2018-02-23,10.305,10.325,9.97,10.08,1640156.0
2018-02-26,10.285,10.575,10.195,10.52,2040261.0
2018-02-27,10.315,10.49,10.02,10.215,1837587.0
2018-02-28,10.02,10.125,9.58,9.65,2699429.0
2018-03-01,9.54,9.755,9.375,9.53,2820322.0
2018-03-02,9.54,9.765,9.315,9.64,1613254.0
2018-03-05,9.56,9.805,9.48,9.795,1756522.0
2018-03-06,9.99,10.245,9.875,9.92,1818918.0
2018-03-07,9.805,10.135,9.775,9.885,1317250.0
2018-03-08,9.725,9.825,9.55,9.695,1497726.0
2018-03-09,9.795,9.875,9.58,9.68,1210883.0
2018-03-12,9.63,9.865,9.58,9.825,1181895.0
2018-03-13,9.865,10.13,9.855,9.855,1754257.0
2018-03-14,10.145,10.175,10.02,10.155,1798849.0
2018-03-15,9.96,10.1,9.865,9.95,1360980.0
2018-03-16,9.92,10.13,9.875,10.04,1388207.0
2018-03-19,9.94,10.05,9.735,10.05,1609335.0
2018-03-20,10.0,10.015,9.63,9.725,2132759.0
2018-03-21,9.735,10.0,9.67,9.96,2684917.0
2018-03-22,9.775,9.94,9.5,9.53,1598529.0
2018-03-23,9.63,9.67,8.965,8.995,2812358.0
2018-03-26,9.09,9.15,8.855,9.0,2217577.0
2018-03-27,9.08,9.15,8.875,8.925,1949783.0
2018-03-28,8.915,8.915,8.415,8.415,2407291.0
2018-03-29,8.535,9.01,8.53,8.925,2957488.0
2018-04-02,9.2,9.245,8.61,8.64,2504237.0
2018-04-03,8.72,8.815,8.465,8.6,1480910.0
2018-04-04,8.31,8.415,8.18,8.365,2773403.0
2018-04-05,8.445,8.865,8.435,8.855,1804894.0
2018-04-06,8.64,8.845,8.525,8.6,1386974.0
2018-04-09,8.7,8.75,8.405,8.67,1731619.0
2018-04-10,8.965,9.255,8.885,9.09,2002214.0
2018-04-11,9.08,9.125,8.895,8.935,1419970.0
2018-04-12,8.775,8.835,8.67,8.775,1120917.0
2018-04-13,8.895,8.935,8.63,8.875,1823806.0
2018-04-16,9.06,9.06,8.74,8.765,1303586.0
2018-04-17,8.58,8.76,8.395,8.72,1706863.0
2018-04-18,8.995,9.51,8.955,9.335,2417513.0
2018-04-19,9.255,9.335,9.08,9.2,1748312.0
2018-04-20,9.21,9.285,9.11,9.19,954369.0
2018-04-23,9.05,9.2,8.855,8.895,1217484.0
2018-04-24,9.16,9.17,8.795,8.945,1160744.0
2018-04-25,8.895,8.975,8.66,8.785,1176298.0
2018-04-26,8.855,8.995,8.75,8.915,998182.0
2018-04-27,8.805,8.895,8.67,8.795,1238807.0
2018-04-30,8.795,8.995,8.72,8.775,2003828.0
2018-05-01,8.67,8.7,8.365,8.54,1934519.0
2018-05-02,8.74,8.82,8.57,8.66,1744080.0
2018-05-03,8.805,9.01,8.72,8.795,2245084.0
2018-05-04,8.66,8.885,8.66,8.825,1056899.0
2018-05-07,8.845,9.1,8.74,8.815,2011102.0
2018-05-08,8.765,8.825,8.56,8.6,1971120.0
2018-05-09,8.66,8.815,8.63,8.785,2011437.0
2018-05-10,8.915,9.17,8.885,9.1,2472619.0
2018-05-11,9.245,9.445,9.14,9.355,1675653.0
2018-05-14,9.255,9.53,9.2,9.335,1333530.0
2018-05-15,9.18,9.2,9.01,9.1,989092.0
2018-05-16,9.13,9.47,9.06,9.275,1268265.0
2018-05-17,9.305,9.46,9.19,9.21,1197821.0
2018-05-18,9.21,9.245,9.17,9.19,897666.0
2018-05-22,9.425,9.49,9.1,9.13,2072170.0
2018-05-23,9.0,9.01,8.7,8.835,1886660.0
2018-05-24,8.785,8.835,8.61,8.67,2011916.0
2018-05-25,8.66,8.68,8.315,8.395,1949856.0
2018-05-28,8.375,8.485,8.27,8.27,706519.0
2018-05-29,8.325,8.505,8.11,8.12,1711571.0
2018-05-30,8.19,8.26,8.045,8.25,1789529.0
2018-05-31,8.24,8.335,8.045,8.15,1613537.0
2018-06-01,8.24,8.27,8.075,8.15,1239710.0
2018-06-04,8.26,8.27,8.14,8.18,71300.0
2018-06-05,8.29,8.7,8.27,8.435,3261241.0
2018-06-06,8.63,8.975,8.59,8.945,2747876.0
2018-06-07,9.04,9.13,8.59,8.7,2591514.0
2018-06-08,8.795,8.795,8.54,8.59,1218355.0
2018-06-11,8.515,8.645,8.415,8.415,1487273.0
2018-06-12,8.405,8.505,8.355,8.505,980312.0
2018-06-13,8.495,8.695,8.465,8.61,1289264.0
2018-06-14,8.59,8.68,8.495,8.55,1398832.0
2018-06-15,8.465,8.495,8.035,8.2,2202539.0
2018-06-18,8.12,8.415,8.09,8.375,908905.0
2018-06-19,8.18,8.205,7.995,8.1,1858134.0
2018-06-20,8.18,8.18,7.975,7.985,1283580.0
2018-06-21,7.965,7.965,7.73,7.79,1770278.0
2018-06-22,7.84,8.005,7.83,7.975,1423225.0
2018-06-25,7.76,7.79,7.445,7.475,2285333.0
2018-06-26,7.495,7.505,7.315,7.39,2004435.0
2018-06-27,7.35,7.415,7.145,7.19,2930921.0
2018-06-28,7.125,7.135,6.86,6.965,2237503.0
2018-06-29,7.065,7.26,7.045,7.175,1818211.0
2018-07-03,7.125,7.125,6.88,6.945,1577378.0
2018-07-04,6.93,6.93,6.74,6.88,1169190.0
2018-07-05,6.86,7.035,6.8,6.94,1924850.0
2018-07-06,6.88,6.94,6.81,6.86,1315125.0
2018-07-09,7.015,7.225,6.975,7.145,2106894.0
2018-07-10,7.085,7.105,6.93,7.025,1696938.0
2018-07-11,6.72,6.83,6.605,6.635,2149172.0
2018-07-12,6.75,6.84,6.605,6.695,1670169.0
2018-07-13,6.675,6.78,6.62,6.705,1315429.0
2018-07-16,6.655,6.705,6.605,6.645,724469.0
2018-07-17,6.72,6.82,6.635,6.72,972651.0
2018-07-18,6.73,6.91,6.675,6.89,1733429.0
2018-07-19,6.695,6.76,6.605,6.715,2812856.0
2018-07-20,6.79,6.91,6.74,6.78,2152503.0
2018-07-23,6.74,6.78,6.635,6.645,1474559.0
2018-07-24,6.9,6.995,6.685,6.8,4267250.0
2018-07-25,6.82,6.88,6.74,6.85,1503465.0
2018-07-26,6.82,6.855,6.685,6.715,1269609.0
2018-07-27,6.75,6.76,6.585,6.635,1711543.0
2018-07-30,6.675,6.685,6.48,6.505,1164289.0
2018-07-31,6.555,6.625,6.48,6.625,1481798.0
2018-08-01,6.32,6.41,6.135,6.235,3959929.0
2018-08-02,6.115,6.43,6.115,6.36,2071934.0
2018-08-03,6.32,6.46,6.28,6.43,1440863.0
2018-08-07,6.48,6.625,6.43,6.44,1846667.0
2018-08-08,6.42,6.525,6.41,6.47,1198111.0
2018-08-09,6.495,6.585,6.48,6.565,2459701.0
2018-08-10,6.43,6.545,6.38,6.535,1461128.0
2018-08-13,6.47,6.515,6.43,6.45,1256820.0
2018-08-14,6.44,6.46,6.27,6.32,1481412.0
2018-08-15,6.115,6.165,5.64,5.795,4120857.0
2018-08-16,5.93,6.01,5.785,5.96,1874137.0
2018-08-17,5.96,6.0,5.84,6.0,1602316.0
2018-08-20,6.115,6.185,6.02,6.065,1371959.0
2018-08-21,6.105,6.15,6.035,6.035,894438.0
2018-08-22,6.085,6.235,6.055,6.205,878872.0
2018-08-23,6.135,6.155,6.02,6.105,1100436.0
2018-08-24,6.235,6.45,6.195,6.27,1582850.0
2018-08-27,6.28,6.48,6.28,6.38,1125410.0
2018-08-28,6.46,6.545,6.195,6.31,1439945.0
2018-08-29,6.3,6.32,6.23,6.31,565605.0
2018-08-30,6.215,6.27,6.065,6.075,1279429.0
2018-08-31,6.045,6.125,5.95,5.97,794926.0
2018-09-04,5.85,5.89,5.635,5.785,1522823.0
2018-09-05,5.82,6.05,5.725,5.82,1958833.0
2018-09-06,5.89,5.96,5.53,5.595,2161113.0
2018-09-07,5.52,5.565,5.4,5.54,1125190.0
2018-09-10,5.54,5.565,5.445,5.53,738862.0
2018-09-11,5.47,5.52,5.33,5.48,1392999.0
2018-09-12,5.54,5.705,5.37,5.655,2083998.0
2018-09-13,5.745,5.755,5.575,5.605,1022458.0
2018-09-14,5.615,5.865,5.605,5.785,1023523.0
2018-09-17,5.785,5.97,5.745,5.89,913869.0
2018-09-18,6.04,6.085,5.9,6.05,1256048.0
2018-09-19,6.155,6.41,6.155,6.34,2201996.0
2018-09-20,6.45,6.675,6.31,6.545,2279010.0
2018-09-21,6.645,6.83,6.49,6.54,2544403.0
2018-09-24,6.625,6.645,6.205,6.265,1630512.0
2018-09-25,6.32,6.37,6.225,6.31,998638.0
2018-09-26,6.265,6.4,6.145,6.285,867636.0
2018-09-27,6.185,6.36,6.065,6.295,1047936.0
2018-09-28,6.32,6.585,6.3,6.41,1293653.0
2018-10-01,6.5,6.51,6.275,6.5,1190116.0
2018-10-02,6.575,6.84,6.4,6.42,1707218.0
2018-10-03,6.42,6.51,6.275,6.45,802399.0
2018-10-04,6.5,6.52,5.94,6.055,3691393.0
2018-10-05,6.055,6.085,5.525,5.84,4913254.0
2018-10-09,5.795,6.115,5.665,6.105,2308092.0
2018-10-10,6.04,6.195,5.94,6.075,2333411.0
2018-10-11,6.05,6.125,5.88,6.01,2253942.0
2018-10-12,6.155,6.215,5.92,5.98,1083452.0
2018-10-15,6.03,6.175,5.97,6.125,1225679.0
2018-10-16,6.125,6.145,5.96,6.095,2015916.0
2018-10-17,6.075,6.105,5.82,6.04,2535690.0
2018-10-18,5.92,5.93,5.665,5.705,1777259.0
2018-10-19,5.765,5.765,5.54,5.56,1312126.0
2018-10-22,5.615,5.655,5.36,5.39,1362218.0
2018-10-23,5.215,5.275,4.99,5.235,2129951.0
2018-10-24,5.295,5.305,4.82,4.82,2879996.0
2018-10-25,4.89,4.94,4.82,4.84,2044044.0
2018-10-26,4.785,4.89,4.585,4.85,2420993.0
2018-10-29,4.94,4.95,4.65,4.695,1895297.0
2018-10-30,4.56,4.755,4.415,4.625,1923944.0
2018-10-31,4.715,5.105,4.675,5.065,2124353.0
2018-11-01,5.49,6.295,5.37,6.215,5907640.0
2018-11-02,6.37,6.575,6.145,6.49,3656052.0
2018-11-05,6.41,6.575,6.075,6.235,1740498.0
2018-11-06,6.205,6.5,6.205,6.34,1839684.0
2018-11-07,6.43,6.715,6.33,6.49,2174750.0
2018-11-08,6.47,6.645,6.43,6.5,1451690.0
2018-11-09,6.275,6.52,6.205,6.41,1889345.0
2018-11-12,6.43,6.45,6.205,6.225,1261711.0
2018-11-13,6.235,6.5,6.205,6.275,1565786.0
2018-11-14,6.275,6.43,6.225,6.275,2050242.0
2018-11-15,6.35,6.765,6.295,6.725,2608510.0
2018-11-16,6.725,6.755,6.51,6.51,1514607.0
2018-11-19,6.45,6.555,6.31,6.33,755107.0
2018-11-20,6.275,6.285,5.96,6.155,1472857.0
2018-11-21,6.265,6.545,6.235,6.41,1177712.0
2018-11-22,6.4,6.555,6.37,6.5,287995.0
2018-11-23,6.31,6.36,6.115,6.32,594339.0
2018-11-26,6.245,6.45,6.185,6.225,902859.0
2018-11-27,6.085,6.275,6.075,6.265,1155156.0
2018-11-28,6.32,6.665,6.31,6.52,2608153.0
2018-11-29,6.555,6.86,6.46,6.615,1891226.0
2018-11-30,6.48,6.685,6.35,6.605,1278140.0
2018-12-03,6.96,7.195,6.93,7.095,2815020.0
2018-12-04,7.055,7.095,6.665,6.81,2590048.0
2018-12-05,6.82,6.88,6.715,6.85,783999.0
2018-12-06,6.605,6.625,6.195,6.43,1834101.0
2018-12-07,6.52,6.53,6.34,6.38,1699025.0
2018-12-10,6.285,6.51,6.285,6.295,1756093.0
2018-12-11,6.54,6.645,6.205,6.32,1037278.0
2018-12-12,6.43,6.585,6.31,6.38,1334948.0
2018-12-13,6.285,6.3,6.095,6.295,1919924.0
2018-12-14,6.095,6.215,5.9,6.135,1106306.0
2018-12-17,6.145,6.225,6.01,6.075,1445395.0
2018-12-18,6.03,6.275,5.98,6.055,923082.0
2018-12-19,6.185,6.4,5.87,5.89,1439348.0
2018-12-20,5.91,6.125,5.85,5.93,1123805.0
2018-12-21,5.96,6.115,5.87,5.9,964179.0
2018-12-24,5.9,6.065,5.86,6.05,554063.0
2018-12-27,6.135,6.32,6.095,6.245,1139747.0
2018-12-28,6.35,6.555,6.255,6.295,811692.0
2018-12-31,6.38,6.48,6.235,6.33,927006.0
2019-01-02,6.135,6.575,6.125,6.39,1600926.0
2019-01-03,6.37,6.44,5.99,6.075,1514273.0
2019-01-04,6.245,6.715,6.175,6.625,2370507.0
2019-01-07,6.655,6.81,6.51,6.685,1160594.0
2019-01-08,6.735,6.95,6.565,6.715,1429388.0
2019-01-09,6.84,6.92,6.665,6.745,1691946.0
2019-01-10,6.655,6.91,6.565,6.87,1084639.0
2019-01-11,6.83,7.135,6.795,6.99,2211272.0
2019-01-14,6.92,6.98,6.735,6.94,1309818.0
2019-01-15,6.97,7.205,6.88,7.075,1769663.0
2019-01-16,7.175,7.4,7.115,7.245,2072658.0
2019-01-17,7.155,7.4,7.02,7.32,1568120.0
2019-01-18,7.42,7.52,7.35,7.35,2085188.0
2019-01-21,7.255,7.35,7.085,7.265,645781.0
2019-01-22,7.205,7.255,7.075,7.245,1483203.0
2019-01-23,7.215,7.33,7.065,7.205,1047964.0
2019-01-24,7.095,7.215,7.095,7.155,1327946.0
2019-01-25,7.31,7.51,7.265,7.45,1593866.0
2019-01-28,7.34,7.52,7.265,7.39,1140750.0
2019-01-29,7.47,7.535,7.43,7.44,814222.0
2019-01-30,7.555,7.81,7.4,7.755,1657617.0
2019-01-31,7.755,7.88,7.635,7.715,1898335.0
2019-02-01,7.675,7.755,7.52,7.685,1073375.0
2019-02-04,7.595,7.755,7.48,7.745,1073794.0
2019-02-05,7.745,7.92,7.745,7.81,1103242.0
2019-02-06,7.8,7.96,7.755,7.87,1335846.0
2019-02-07,7.87,7.94,7.755,7.81,1274075.0
2019-02-08,7.775,7.82,7.725,7.79,820777.0
2019-02-11,7.685,7.88,7.675,7.81,1281739.0
2019-02-12,7.83,7.87,7.685,7.705,964414.0
2019-02-13,7.745,7.755,7.44,7.49,1221329.0
2019-02-14,7.44,7.51,7.37,7.48,878225.0
2019-02-15,7.565,7.825,7.51,7.775,1169704.0
2019-02-19,7.84,8.295,7.8,8.235,2436792.0
2019-02-20,8.255,8.82,8.235,8.52,3369276.0
2019-02-21,8.38,8.41,8.055,8.245,1694452.0
2019-02-22,8.39,8.91,8.38,8.87,3006817.0
2019-02-25,8.85,8.95,8.655,8.735,1573833.0
2019-02-26,8.705,8.94,8.695,8.89,1867483.0
2019-02-27,8.91,9.055,8.83,8.89,1455252.0
2019-02-28,8.87,8.96,8.625,8.675,1203639.0
2019-03-01,8.755,8.94,8.745,8.9,1498669.0
2019-03-04,8.84,9.025,8.745,9.015,1778339.0
2019-03-05,9.215,9.45,9.065,9.205,2343011.0
2019-03-06,9.175,9.31,8.84,8.89,1649160.0
2019-03-07,8.87,8.95,8.665,8.745,1135936.0
2019-03-08,8.515,8.745,8.44,8.705,1317751.0
2019-03-11,9.075,9.215,8.735,8.77,2515341.0
2019-03-12,8.89,9.025,8.735,8.97,1718826.0
2019-03-13,9.02,9.075,8.87,8.98,1474586.0
2019-03-14,8.83,8.85,8.675,8.695,1030874.0
2019-03-15,8.77,9.045,8.725,8.98,1670912.0
2019-03-18,9.075,9.3,9.045,9.205,1615709.0
2019-03-19,9.3,9.355,9.105,9.275,1468366.0
2019-03-20,9.255,9.265,8.93,9.125,1196334.0
2019-03-21,9.275,9.32,9.0,9.175,1214425.0
2019-03-22,9.055,9.105,8.82,8.9,1170231.0
2019-03-25,8.85,9.085,8.83,9.01,942353.0
2019-03-26,9.01,9.37,8.95,9.34,1448324.0
2019-03-27,9.34,9.45,9.085,9.245,1772971.0
2019-03-28,9.205,9.235,9.035,9.115,925920.0
2019-03-29,9.3,9.42,9.175,9.37,1409354.0
2019-04-01,9.52,9.695,9.49,9.575,1245002.0
2019-04-02,9.595,9.765,9.52,9.765,1053858.0
2019-04-03,9.81,9.935,9.62,9.665,1280387.0
2019-04-04,9.51,9.645,9.4,9.645,1065175.0
2019-04-05,9.625,9.81,9.54,9.715,1399810.0
2019-04-08,9.86,9.94,9.705,9.82,1429806.0
2019-04-09,9.84,9.84,9.635,9.775,1410350.0
2019-04-10,9.84,10.04,9.795,9.81,1301744.0
2019-04-11,9.715,9.765,9.645,9.695,861073.0
2019-04-12,9.85,10.235,9.785,10.01,1884124.0
2019-04-15,9.93,9.97,9.47,9.595,2207748.0
2019-04-16,9.565,9.93,9.52,9.795,1366890.0
2019-04-17,9.92,10.095,9.81,9.92,1110585.0
2019-04-18,9.86,9.88,9.51,9.53,1237863.0
2019-04-22,9.46,9.47,9.0,9.165,1909104.0
2019-04-23,9.165,9.41,9.125,9.245,1642830.0
2019-04-24,9.235,9.285,9.0,9.065,1478023.0
2019-04-25,9.01,9.02,8.685,8.725,2184879.0
2019-04-26,8.765,9.055,8.765,8.98,873757.0
2019-04-29,8.95,8.98,8.625,8.735,977504.0
2019-04-30,8.755,8.8,8.655,8.755,600530.0
2019-05-01,8.635,8.745,8.46,8.5,1427949.0
2019-05-02,8.42,8.6,8.355,8.44,1152831.0
2019-05-03,8.575,8.77,8.535,8.695,822191.0
2019-05-06,8.31,8.625,8.3,8.595,906145.0
2019-05-07,8.085,8.165,7.565,7.615,2883143.0
2019-05-08,7.555,7.605,7.37,7.505,1696334.0
2019-05-09,7.31,7.35,7.165,7.2,1833712.0
2019-05-10,7.085,7.165,6.945,7.065,2108448.0
2019-05-13,6.85,6.88,6.625,6.74,2827753.0
2019-05-14,6.77,6.79,6.625,6.665,1501213.0
2019-05-15,6.615,6.71,6.605,6.645,1097425.0
2019-05-16,6.7,6.87,6.605,6.84,1597173.0
2019-05-17,6.77,6.78,6.575,6.605,1283787.0
2019-05-21,6.495,6.625,6.36,6.435,1676819.0
2019-05-22,6.33,6.34,6.135,6.15,1648548.0
2019-05-23,6.055,6.19,5.985,6.035,1336394.0
2019-05-24,6.145,6.28,6.125,6.26,1410688.0
2019-05-27,6.22,6.3,6.15,6.26,375259.0
2019-05-28,6.27,6.465,6.27,6.41,1726885.0
2019-05-29,6.31,6.505,6.27,6.475,1066841.0
2019-05-30,6.465,6.595,6.41,6.455,1276366.0
2019-05-31,6.41,6.535,6.36,6.515,944723.0
2019-06-03,6.595,6.69,6.485,6.585,1242725.0
2019-06-04,6.605,6.78,6.535,6.595,991139.0
2019-06-05,6.625,6.67,6.215,6.31,1127016.0
2019-06-06,6.36,6.455,6.33,6.415,729789.0
2019-06-07,6.35,6.575,6.34,6.495,897102.0
2019-06-10,6.565,6.75,6.495,6.645,1392118.0
2019-06-11,6.81,6.945,6.78,6.87,1194236.0
2019-06-12,6.83,6.88,6.73,6.82,718878.0
2019-06-13,6.87,7.005,6.76,6.85,1015241.0
2019-06-14,6.82,6.89,6.67,6.81,875779.0
2019-06-17,6.8,6.88,6.655,6.79,622357.0
2019-06-18,6.89,7.24,6.86,7.165,1528283.0
2019-06-19,7.125,7.21,6.81,6.88,1240421.0
2019-06-20,7.115,7.2,6.965,7.025,1220176.0
2019-06-21,7.015,7.145,6.965,7.135,673198.0
2019-06-24,7.155,7.38,7.115,7.28,1027533.0
2019-06-25,7.35,7.41,7.075,7.075,1035870.0
2019-06-26,7.085,7.125,6.9,7.025,807124.0
2019-06-27,7.035,7.095,6.88,6.935,700569.0
2019-06-28,6.945,6.985,6.88,6.955,546955.0
2019-07-02,6.86,7.045,6.75,7.025,829210.0
2019-07-03,7.045,7.045,6.86,6.9,309986.0
2019-07-04,6.88,6.89,6.8,6.86,149137.0
2019-07-05,6.78,6.79,6.585,6.72,773463.0
2019-07-08,6.69,6.72,6.525,6.545,722994.0
2019-07-09,6.455,6.465,6.16,6.18,1163530.0
2019-07-10,6.29,6.515,6.26,6.455,1805366.0
2019-07-11,6.425,6.615,6.39,6.565,947745.0
2019-07-12,6.545,6.565,6.24,6.27,884426.0
2019-07-15,6.35,6.39,6.18,6.25,893566.0
2019-07-16,6.25,6.6,6.19,6.525,1325920.0
2019-07-17,6.495,6.655,6.435,6.625,1453309.0
2019-07-18,6.615,6.655,6.455,6.585,798168.0
2019-07-19,6.76,7.165,6.75,7.005,2526284.0
2019-07-22,6.955,7.025,6.83,6.84,958803.0
2019-07-23,6.86,6.91,6.665,6.78,1092904.0
2019-07-24,6.78,6.83,6.74,6.76,516221.0
2019-07-25,6.79,6.8,6.34,6.36,1191776.0
2019-07-26,6.36,6.39,6.235,6.3,610659.0
2019-07-29,6.3,6.36,6.145,6.36,619962.0
2019-07-30,6.26,6.435,6.22,6.425,617623.0
2019-07-31,6.4,6.46,6.25,6.29,803379.0
2019-08-01,5.555,5.555,4.7,4.945,6183239.0
2019-08-02,4.875,4.935,4.71,4.77,1835022.0
2019-08-06,4.82,4.895,4.525,4.8,1472159.0
2019-08-07,4.79,4.845,4.64,4.73,1322978.0
2019-08-08,4.855,4.865,4.535,4.61,1619952.0
2019-08-09,4.66,4.73,4.325,4.415,1450144.0
2019-08-12,4.355,4.445,4.3,4.415,1697782.0
2019-08-13,4.425,4.635,4.375,4.525,1618582.0
2019-08-14,4.455,4.455,4.14,4.15,1142796.0
2019-08-15,4.15,4.355,4.11,4.31,1433096.0
2019-08-16,4.31,4.31,4.14,4.26,2600717.0
2019-08-19,4.315,4.315,4.18,4.29,1076922.0
2019-08-20,4.23,4.24,4.08,4.11,1009502.0
2019-08-21,4.16,4.18,4.045,4.1,927560.0
2019-08-22,4.08,4.16,4.07,4.14,631037.0
2019-08-23,4.12,4.14,3.945,3.975,855219.0
2019-08-26,4.035,4.09,3.975,3.975,583083.0
2019-08-27,4.035,4.09,3.9,3.925,1555680.0
2019-08-28,3.925,4.18,3.915,4.15,3188899.0
2019-08-29,4.26,4.425,4.15,4.18,1911010.0
2019-08-30,4.25,4.415,4.23,4.385,1197756.0
2019-09-03,4.335,4.355,4.22,4.24,1168178.0
2019-09-04,4.395,4.495,4.31,4.325,1484960.0
2019-09-05,4.455,4.555,4.385,4.525,1352669.0
2019-09-06,4.515,4.535,4.405,4.515,1449805.0
2019-09-09,4.525,4.575,4.425,4.545,1722613.0
2019-09-10,4.595,4.89,4.575,4.86,1240132.0
2019-09-11,4.915,4.995,4.8,4.84,867179.0
2019-09-12,4.86,5.135,4.8,5.095,1661735.0
2019-09-13,5.26,5.29,5.165,5.185,1439393.0
2019-09-16,5.145,5.22,5.105,5.185,1106854.0
2019-09-17,5.085,5.135,4.965,5.015,1017574.0
2019-09-18,4.955,4.965,4.75,4.85,956271.0
2019-09-19,4.81,5.085,4.81,4.985,1053792.0
2019-09-20,5.025,5.32,4.985,5.135,2792596.0
2019-09-23,5.035,5.035,4.85,4.88,1218297.0
2019-09-24,4.85,5.065,4.85,5.015,1579661.0
2019-09-25,4.955,5.22,4.91,5.21,1536456.0
2019-09-26,5.175,5.175,4.77,4.78,1339285.0
2019-09-27,4.79,4.915,4.72,4.74,959577.0
2019-09-30,4.74,4.79,4.66,4.7,607013.0
2019-10-01,4.62,4.62,4.26,4.29,2146071.0
2019-10-02,4.22,4.395,4.16,4.325,732829.0
2019-10-03,4.25,4.415,4.18,4.31,860852.0
2019-10-04,4.3,4.415,4.28,4.375,508773.0
2019-10-07,4.385,4.535,4.26,4.29,924391.0
2019-10-08,4.23,4.3,4.18,4.28,719629.0
2019-10-09,4.355,4.375,4.11,4.23,813716.0
2019-10-10,4.29,4.575,4.23,4.475,1810039.0
2019-10-11,4.535,4.7,4.505,4.62,1073462.0
2019-10-15,4.445,4.545,4.325,4.485,1667644.0
2019-10-16,4.435,4.535,4.385,4.415,739778.0
2019-10-17,4.435,4.61,4.425,4.495,1067525.0
2019-10-18,4.605,4.74,4.555,4.64,874932.0
2019-10-21,4.74,4.78,4.62,4.62,636594.0
2019-10-22,4.62,4.67,4.485,4.555,541052.0
2019-10-23,4.535,4.76,4.45,4.72,1736926.0
2019-10-24,4.76,4.78,4.515,4.61,1045565.0
2019-10-25,4.61,4.81,4.605,4.8,1564658.0
2019-10-28,4.83,5.025,4.75,4.915,1598967.0
2019-10-29,4.89,5.035,4.85,5.005,1809303.0
2019-10-30,4.955,4.965,4.67,4.76,1093747.0
2019-10-31,4.71,4.75,4.585,4.7,675176.0
2019-11-01,4.78,4.975,4.74,4.935,1147982.0
2019-11-04,5.045,5.1,4.935,5.065,1015344.0
2019-11-05,5.165,5.195,4.985,5.165,1307454.0
2019-11-06,5.115,5.145,4.88,4.915,913488.0
2019-11-07,5.045,5.125,4.92,5.025,1294711.0
2019-11-08,4.925,5.025,4.87,4.87,915814.0
2019-11-11,4.77,4.79,4.635,4.77,917369.0
2019-11-12,4.31,4.495,4.09,4.365,4008792.0
2019-11-13,4.315,4.505,4.29,4.415,1260652.0
2019-11-14,4.405,4.455,4.345,4.365,1007172.0
2019-11-15,4.395,4.62,4.31,4.585,1592227.0
2019-11-18,4.545,4.555,4.385,4.455,724067.0
2019-11-19,4.505,4.595,4.465,4.495,994522.0
2019-11-20,4.465,4.575,4.375,4.535,1644804.0
2019-11-21,4.495,4.535,4.37,4.395,637745.0
2019-11-22,4.435,4.465,4.17,4.22,1528437.0
2019-11-25,4.22,4.355,4.18,4.355,1553148.0
2019-11-26,4.355,4.405,4.31,4.315,603169.0
2019-11-27,4.335,4.345,4.27,4.345,571353.0
2019-11-28,4.3,4.375,4.28,4.28,226771.0
2019-11-29,4.25,4.3,4.19,4.26,570638.0
2019-12-02,4.24,4.29,4.18,4.23,811330.0
2019-12-03,4.15,4.24,4.07,4.15,974479.0
2019-12-04,4.18,4.74,4.18,4.62,3113845.0
2019-12-05,4.605,4.62,4.455,4.495,1261904.0
2019-12-06,4.585,4.68,4.525,4.64,1183063.0
2019-12-09,4.61,4.76,4.585,4.585,1386095.0
2019-12-10,4.585,4.79,4.525,4.75,917466.0
2019-12-11,4.82,5.155,4.81,5.015,1469792.0
2019-12-12,4.995,5.195,4.985,5.145,1512397.0
2019-12-13,5.125,5.22,4.995,5.095,1379935.0
2019-12-16,5.185,5.24,5.175,5.205,1133438.0
2019-12-17,5.175,5.205,4.975,5.055,982086.0
2019-12-18,5.015,5.125,4.945,5.125,772403.0
2019-12-19,5.105,5.205,5.025,5.195,806393.0
2019-12-20,5.21,5.23,4.955,4.975,849998.0
2019-12-23,4.985,5.21,4.945,5.195,1397203.0
2019-12-24,5.22,5.4,5.195,5.27,901925.0
2019-12-27,5.29,5.4,5.24,5.28,863916.0
2019-12-30,5.31,5.37,5.24,5.34,788712.0
2019-12-31,5.3,5.39,5.28,5.29,488002.0
2020-01-02,5.33,5.5,5.26,5.27,1249603.0
2020-01-03,5.21,5.235,4.965,4.985,1673191.0
2020-01-06,4.91,4.985,4.73,4.77,1970169.0
2020-01-07,4.77,5.065,4.73,4.945,1978968.0
2020-01-08,4.975,5.005,4.74,4.82,1400498.0
2020-01-09,4.83,4.85,4.7,4.79,999854.0
2020-01-10,4.78,4.945,4.76,4.78,1499735.0
2020-01-13,4.83,5.035,4.78,4.85,1347096.0
2020-01-14,4.87,4.93,4.72,4.8,1287461.0
2020-01-15,4.75,4.79,4.68,4.7,917111.0
2020-01-16,4.75,4.78,4.555,4.565,1146806.0
2020-01-17,4.64,4.9,4.63,4.85,1971997.0
2020-01-20,4.82,4.85,4.72,4.85,428624.0
2020-01-21,4.76,4.79,4.525,4.545,2053781.0
2020-01-22,4.525,4.555,4.405,4.415,872210.0
2020-01-23,4.405,4.455,4.3,4.405,1320297.0
2020-01-24,4.415,4.425,4.28,4.345,838937.0
2020-01-27,4.2,4.21,4.05,4.18,1449024.0
2020-01-28,4.22,4.24,4.13,4.22,1237189.0
2020-01-29,4.24,4.28,4.09,4.15,1168665.0
2020-01-30,4.09,4.2,4.04,4.16,835336.0
2020-01-31,4.14,4.14,3.985,3.995,959959.0
2020-02-03,4.015,4.04,3.835,3.855,1428777.0
2020-02-04,4.15,4.375,4.015,4.03,2165071.0
2020-02-05,4.18,4.455,4.09,4.425,3523092.0
2020-02-06,4.445,4.445,4.19,4.25,1422248.0
2020-02-07,4.13,4.14,3.965,3.975,1863193.0
2020-02-10,3.965,3.965,3.745,3.895,1741539.0
2020-02-11,4.015,4.16,3.985,4.005,1687095.0
2020-02-12,4.11,4.22,4.055,4.21,1444000.0
2020-02-13,4.15,4.23,4.06,4.16,969626.0
2020-02-14,4.16,4.19,4.045,4.06,749875.0
2020-02-18,4.015,4.02,3.885,3.985,1018254.0
2020-02-19,4.04,4.21,4.03,4.13,1521637.0
2020-02-20,4.13,4.27,4.08,4.24,1603390.0
2020-02-21,3.985,4.02,3.64,3.7,5325146.0
2020-02-24,3.49,3.61,3.365,3.54,2689968.0
2020-02-25,3.53,3.56,3.345,3.42,2297302.0
2020-02-26,3.395,3.49,3.155,3.165,2459655.0
2020-02-27,3.08,3.195,2.95,3.135,1652656.0
2020-02-28,2.96,3.225,2.96,3.215,2208484.0
2020-03-02,3.305,3.325,3.12,3.275,1889526.0
2020-03-03,3.275,3.335,3.11,3.195,1914350.0
2020-03-04,3.265,3.305,3.195,3.255,936523.0
2020-03-05,3.195,3.215,3.01,3.04,1484910.0
2020-03-06,2.95,3.1,2.93,2.97,1418812.0
2020-03-09,2.645,2.715,2.23,2.475,3648864.0
2020-03-10,2.655,2.725,2.425,2.565,2452058.0
2020-03-11,2.455,2.645,2.33,2.39,3019232.0
2020-03-12,2.14,2.16,1.64,2.005,4989778.0
2020-03-13,2.12,2.36,2.06,2.36,2868569.0
2020-03-16,1.985,2.28,1.975,2.24,1402474.0
2020-03-17,2.29,2.425,2.1,2.15,3081888.0
2020-03-18,2.035,2.18,1.775,2.015,2990769.0
2020-03-19,1.985,2.21,1.875,2.17,2609638.0
2020-03-20,2.22,2.28,1.895,1.995,2963595.0
2020-03-23,2.005,2.005,1.855,1.955,1714143.0
2020-03-24,2.12,2.435,2.08,2.425,1891066.0
2020-03-25,2.435,2.94,2.38,2.695,2758563.0
2020-03-26,2.705,2.715,2.445,2.485,1718044.0
2020-03-27,2.39,2.445,2.29,2.37,826631.0
2020-03-30,2.35,2.505,2.29,2.495,1022864.0
2020-03-31,2.585,2.82,2.555,2.625,1941767.0
2020-04-01,2.485,2.645,2.38,2.435,1403966.0
2020-04-02,2.475,2.675,2.425,2.635,1517218.0
2020-04-03,2.655,2.655,2.36,2.42,1253652.0
2020-04-06,2.555,2.685,2.515,2.615,1063489.0
2020-04-07,2.765,2.87,2.715,2.87,1525439.0
2020-04-08,2.88,3.11,2.83,3.09,1492308.0
2020-04-09,3.165,3.255,2.96,3.03,1818715.0
2020-04-13,3.12,3.12,2.98,3.09,1070454.0
2020-04-14,3.16,3.375,3.1,3.16,1823225.0
2020-04-15,3.03,3.05,2.89,2.94,1017494.0
2020-04-16,2.96,2.96,2.755,2.82,1352359.0
2020-04-17,3.02,3.03,2.9,2.95,1424015.0
2020-04-20,2.81,3.09,2.81,3.01,1093587.0
2020-04-21,2.91,3.01,2.82,2.9,1923938.0
2020-04-22,3.02,3.14,2.95,3.07,2496748.0
2020-04-23,3.15,3.235,3.11,3.16,1843977.0
2020-04-24,3.235,3.345,3.215,3.335,2020643.0
2020-04-27,3.355,3.435,3.275,3.405,1919201.0
2020-04-28,3.475,3.475,3.235,3.315,1719009.0
2020-04-29,3.435,3.515,3.365,3.475,2159057.0
2020-04-30,3.385,3.435,3.275,3.355,1882706.0
2020-05-01,3.215,3.295,3.205,3.265,1344392.0
2020-05-04,3.195,3.305,3.15,3.285,1435882.0
2020-05-05,3.415,3.455,3.24,3.265,1168885.0
2020-05-06,3.295,3.395,3.285,3.305,1389643.0
2020-05-07,3.405,3.435,3.265,3.325,2095734.0
2020-05-08,3.405,3.61,3.395,3.455,3580371.0
2020-05-11,3.375,3.425,3.245,3.255,1515333.0
2020-05-12,3.285,3.305,3.12,3.13,1331710.0
2020-05-13,3.11,3.12,2.96,3.04,1376295.0
2020-05-14,2.92,3.01,2.82,2.84,1559822.0
2020-05-15,2.9,3.12,2.81,3.09,2615928.0
2020-05-19,3.285,3.435,3.225,3.335,2543360.0
2020-05-20,3.415,3.485,3.385,3.425,2238006.0
2020-05-21,3.405,3.455,3.255,3.445,1181065.0
2020-05-22,3.405,3.455,3.365,3.455,546506.0
2020-05-25,3.495,3.535,3.285,3.345,496292.0
2020-05-26,3.435,3.465,3.365,3.455,902955.0
2020-05-27,3.455,3.55,3.365,3.55,1307977.0
2020-05-28,3.58,3.59,3.475,3.485,869693.0
2020-05-29,3.495,3.81,3.485,3.69,2030055.0
2020-06-01,3.67,3.84,3.67,3.78,1161233.0
2020-06-02,3.82,4.045,3.82,3.925,1728379.0
2020-06-03,4.015,4.045,3.915,3.985,1120000.0
2020-06-04,3.965,4.045,3.89,4.005,1018652.0
2020-06-05,4.155,4.285,4.055,4.115,1873615.0
2020-06-08,4.265,4.28,4.055,4.085,1510181.0
2020-06-09,3.975,4.095,3.965,4.045,1009179.0
2020-06-10,4.065,4.155,3.965,4.075,1581672.0
2020-06-11,3.945,3.945,3.67,3.7,1668524.0
2020-06-12,3.86,3.87,3.64,3.78,2247766.0
2020-06-15,3.65,3.88,3.62,3.85,1109419.0
2020-06-16,4.015,4.025,3.84,3.88,861894.0
2020-06-17,3.89,3.945,3.74,3.78,840020.0
2020-06-18,3.72,3.79,3.7,3.76,951201.0
2020-06-19,3.83,3.85,3.685,3.75,686885.0
2020-06-22,3.76,3.86,3.72,3.84,732589.0
2020-06-23,3.905,3.985,3.88,3.975,936008.0
2020-06-24,3.935,4.01,3.8,3.87,662713.0
2020-06-25,3.82,3.96,3.77,3.915,600841.0
2020-06-26,3.905,3.985,3.76,3.79,561788.0
2020-06-29,3.82,3.85,3.67,3.78,997706.0
2020-06-30,3.75,4.105,3.73,4.055,1493325.0
2020-07-02,4.045,4.145,3.965,3.985,1057214.0
2020-07-03,3.975,3.975,3.87,3.905,258204.0
2020-07-06,4.005,4.08,3.985,4.015,830729.0
2020-07-07,3.985,4.035,3.955,3.995,775292.0
2020-07-08,4.045,4.36,4.025,4.265,1967766.0
2020-07-09,4.32,4.53,4.3,4.42,1663727.0
2020-07-10,4.47,4.65,4.4,4.55,2266515.0
2020-07-13,4.685,4.915,4.47,4.48,1714697.0
2020-07-14,4.44,4.505,4.3,4.47,1213634.0
2020-07-15,4.52,4.55,4.32,4.44,955609.0
2020-07-16,4.39,4.465,4.34,4.38,683982.0
2020-07-17,4.41,4.45,4.31,4.45,714521.0
2020-07-20,4.45,4.65,4.35,4.58,914602.0
2020-07-21,4.65,4.695,4.42,4.675,2476932.0
2020-07-22,4.65,4.715,4.57,4.665,1397407.0
2020-07-23,4.665,4.665,4.48,4.56,1214918.0
2020-07-24,4.5,4.53,4.39,4.47,731903.0
2020-07-27,4.52,4.53,4.39,4.44,766404.0
2020-07-28,4.41,4.52,4.37,4.49,941114.0
2020-07-29,4.49,4.5,4.39,4.49,1140284.0
2020-07-30,4.38,4.4,4.225,4.235,874578.0
2020-07-31,4.255,4.275,4.145,4.155,855306.0
2020-08-04,4.245,4.38,4.105,4.36,1062868.0
2020-08-05,4.42,4.805,4.4,4.795,2695119.0
2020-08-06,4.755,4.765,4.645,4.715,1130876.0
2020-08-07,4.65,4.655,4.47,4.53,1598937.0
2020-08-10,4.54,4.64,4.52,4.59,785020.0
2020-08-11,4.655,4.675,4.49,4.51,563696.0
2020-08-12,4.785,5.21,4.785,4.995,3879589.0
2020-08-13,4.975,5.3,4.945,5.25,1750293.0
2020-08-14,5.23,5.27,5.05,5.22,1055100.0
2020-08-17,5.3,5.485,5.28,5.435,925054.0
2020-08-18,5.495,5.515,5.26,5.28,968892.0
2020-08-19,5.3,5.59,5.3,5.555,1392821.0
2020-08-20,5.465,5.585,5.435,5.585,781171.0
2020-08-21,5.535,5.545,5.31,5.35,738097.0
2020-08-24,5.415,5.445,5.27,5.29,476935.0
2020-08-25,5.23,5.33,5.13,5.26,647532.0
2020-08-26,5.33,5.555,5.29,5.525,857570.0
2020-08-27,5.565,5.595,5.3,5.415,693275.0
2020-08-28,5.415,5.765,5.395,5.695,1344976.0
2020-08-31,5.77,5.89,5.705,5.77,1116317.0
2020-09-01,5.83,6.06,5.745,6.03,1181565.0
2020-09-02,6.01,6.03,5.77,5.84,795644.0
2020-09-03,5.79,5.82,5.485,5.635,1081215.0
2020-09-04,5.715,5.88,5.595,5.82,1122766.0
2020-09-08,5.635,5.695,5.535,5.625,844283.0
2020-09-09,5.725,5.84,5.685,5.81,682980.0
2020-09-10,5.85,5.89,5.695,5.745,786805.0
2020-09-11,5.82,6.01,5.77,5.91,1086629.0
2020-09-14,5.99,6.01,5.88,5.96,696081.0
2020-09-15,6.01,6.06,5.9,5.94,832708.0
2020-09-16,6.0,6.03,5.93,6.02,1091998.0
2020-09-17,5.91,6.185,5.755,6.14,1572861.0
2020-09-18,6.14,6.265,6.1,6.17,960093.0
2020-09-21,6.06,6.06,5.565,5.615,1526475.0
2020-09-22,5.685,5.715,5.535,5.605,653787.0
2020-09-23,5.565,5.575,5.175,5.2,1156138.0
2020-09-24,5.1,5.27,5.05,5.19,1144962.0
2020-09-25,5.14,5.28,5.1,5.25,965625.0
2020-09-28,5.335,5.415,5.28,5.405,1366193.0
2020-09-29,5.385,5.505,5.29,5.465,857968.0
2020-09-30,5.495,5.635,5.485,5.565,1289699.0
2020-10-01,5.535,5.62,5.425,5.515,1377154.0
2020-10-02,5.425,5.565,5.345,5.505,544680.0
2020-10-05,5.525,5.89,5.495,5.85,1242579.0
2020-10-06,5.92,5.92,5.485,5.515,774805.0
2020-10-07,5.645,5.76,5.575,5.585,768623.0
2020-10-08,5.635,5.77,5.535,5.725,1378254.0
2020-10-09,5.83,5.98,5.82,5.97,1065352.0
2020-10-13,5.495,5.87,5.495,5.82,1059447.0
2020-10-14,5.86,6.03,5.76,5.98,892775.0
2020-10-15,5.84,6.0,5.82,5.98,580381.0
2020-10-16,5.95,6.03,5.82,5.98,824171.0
2020-10-19,6.06,6.235,5.88,5.89,1073651.0
2020-10-20,5.98,6.315,5.97,6.255,1287273.0
2020-10-21,6.325,6.72,6.275,6.67,2317239.0
2020-10-22,6.575,6.67,6.405,6.585,1886901.0
2020-10-23,6.68,6.71,6.475,6.63,1572388.0
2020-10-26,6.495,6.605,6.335,6.435,848861.0
2020-10-27,6.425,6.435,6.215,6.285,1242322.0
2020-10-28,6.09,6.13,5.76,5.78,1440668.0
2020-10-29,5.755,5.96,5.725,5.94,991152.0
2020-10-30,5.94,5.95,5.78,5.94,936750.0
2020-11-02,6.03,6.11,5.92,5.99,932625.0
2020-11-03,6.12,6.485,6.08,6.465,992480.0
2020-11-04,6.66,6.72,6.285,6.335,1621672.0
2020-11-05,6.505,6.73,6.475,6.62,970874.0
2020-11-06,6.67,6.965,6.66,6.9,1545558.0
2020-11-09,7.0,7.225,6.66,6.85,1593306.0
2020-11-10,6.86,6.92,6.69,6.7,1129305.0
2020-11-11,6.66,6.7,6.515,6.66,1230803.0
2020-11-12,6.67,6.86,6.64,6.67,552558.0
2020-11-13,6.75,7.02,6.73,6.91,970698.0
2020-11-16,7.085,7.375,7.075,7.355,1593815.0
2020-11-17,7.245,7.48,7.245,7.435,1110206.0
2020-11-18,7.435,7.49,7.315,7.385,1045333.0
2020-11-19,7.335,7.59,7.285,7.455,1128625.0
2020-11-20,7.465,7.72,7.46,7.68,1137627.0
2020-11-23,7.75,8.015,7.73,7.85,1237984.0
2020-11-24,7.995,8.205,7.975,8.175,1595298.0
2020-11-25,8.215,8.37,8.065,8.205,1518077.0
2020-11-26,8.34,8.36,8.195,8.305,439359.0
2020-11-27,8.37,8.46,8.315,8.4,714053.0
2020-11-30,8.46,8.47,7.975,8.125,1500293.0
2020-12-01,8.255,8.64,8.215,8.52,1575987.0
2020-12-02,8.48,8.795,8.4,8.63,1408203.0
2020-12-03,8.65,8.99,8.58,8.71,1246332.0
2020-12-04,8.855,9.35,8.845,9.22,1575381.0
2020-12-07,9.24,9.43,8.905,9.025,1486556.0
2020-12-08,8.975,9.025,8.6,8.68,1750471.0
2020-12-09,8.785,8.86,8.295,8.315,2035637.0
2020-12-10,8.4,8.71,8.33,8.53,1469128.0
2020-12-11,8.37,8.42,8.145,8.255,1105906.0
2020-12-14,8.315,8.35,8.005,8.035,1050482.0
2020-12-15,8.125,8.295,8.115,8.265,802072.0
2020-12-16,8.48,8.49,8.145,8.4,912579.0
2020-12-17,8.59,8.865,8.55,8.855,1051096.0
2020-12-18,8.825,8.895,8.6,8.62,984463.0
2020-12-21,8.34,8.68,8.34,8.65,974959.0
2020-12-22,8.62,8.73,8.39,8.44,703884.0
2020-12-23,8.5,8.715,8.5,8.68,1036425.0
2020-12-24,8.71,8.71,8.51,8.56,389929.0
2020-12-29,8.44,8.64,8.32,8.55,717456.0
2020-12-30,8.59,8.975,8.56,8.945,744303.0
2020-12-31,8.925,9.09,8.785,8.805,628304.0
2021-01-04,9.025,9.35,8.995,9.32,1086679.0
2021-01-05,9.35,9.47,9.135,9.42,962340.0
2021-01-06,9.29,9.735,9.29,9.36,1853110.0
2021-01-07,9.54,9.59,9.105,9.49,2130873.0
2021-01-08,9.5,9.56,8.815,8.995,1713869.0
2021-01-11,8.745,8.815,8.52,8.63,1043987.0
2021-01-12,8.69,8.795,8.43,8.755,1454127.0
2021-01-13,8.775,8.865,8.46,8.46,1099576.0
2021-01-14,8.52,8.915,8.5,8.835,1104882.0
2021-01-15,8.62,8.65,8.245,8.32,1234642.0
2021-01-18,8.32,8.42,8.275,8.32,314516.0
2021-01-19,8.45,8.62,8.35,8.57,901262.0
2021-01-20,8.67,8.795,8.62,8.71,841188.0
2021-01-21,8.775,8.885,8.51,8.56,729928.0
2021-01-22,8.33,8.54,8.25,8.49,643865.0
2021-01-25,8.47,8.52,7.74,7.85,2567420.0
2021-01-26,7.87,7.87,7.325,7.52,2355720.0
2021-01-27,7.285,7.295,6.84,7.075,2253941.0
2021-01-28,7.225,7.52,7.085,7.465,1334180.0
2021-01-29,7.58,7.62,7.155,7.195,1492438.0
2021-02-01,7.51,7.87,7.385,7.85,1753073.0
2021-02-02,7.81,7.83,7.385,7.51,1057855.0
2021-02-03,7.55,7.68,7.455,7.59,696481.0
2021-02-04,7.58,7.62,7.395,7.59,609990.0
2021-02-05,7.7,7.88,7.66,7.84,795499.0
2021-02-08,7.955,8.115,7.89,8.045,717535.0
2021-02-09,8.125,8.165,7.915,8.125,1014942.0
2021-02-10,8.34,8.67,8.285,8.38,1257968.0
2021-02-11,8.45,8.58,8.255,8.305,842444.0
2021-02-12,8.265,8.51,8.175,8.49,744156.0
2021-02-16,8.65,9.075,8.62,8.885,1292332.0
2021-02-17,8.895,9.015,8.69,8.905,998736.0
2021-02-18,9.055,9.38,8.945,9.29,2054289.0
2021-02-19,9.55,10.33,9.5,10.09,3474464.0
2021-02-22,10.38,10.455,9.995,10.06,3097721.0
2021-02-23,9.895,9.985,9.41,9.885,1694258.0
2021-02-24,9.845,10.33,9.705,10.3,1807283.0
2021-02-25,10.18,10.32,9.54,9.655,2419742.0
2021-02-26,9.48,9.615,8.965,9.005,1547862.0
2021-03-01,9.22,9.22,8.63,8.895,1690841.0
2021-03-02,8.965,8.965,8.6,8.895,1622120.0
2021-03-03,8.815,9.045,8.64,8.74,1306473.0
2021-03-04,8.57,8.58,7.84,8.065,2339816.0
2021-03-05,8.37,8.995,8.29,8.985,2838404.0
2021-03-08,8.835,8.875,8.52,8.6,1556608.0
2021-03-09,8.59,8.7,8.26,8.62,1373392.0
2021-03-10,8.755,8.775,8.49,8.67,1527464.0
2021-03-11,8.905,9.57,8.855,9.52,1745017.0
2021-03-12,9.39,9.425,9.23,9.38,858719.0
2021-03-15,9.44,9.44,9.25,9.4,1055027.0
2021-03-16,9.33,9.4,8.935,8.965,1312688.0
2021-03-17,9.005,9.19,8.805,9.125,1085628.0
2021-03-18,8.995,9.135,8.805,8.815,759409.0
2021-03-19,8.805,8.815,8.54,8.55,1138907.0
2021-03-22,8.67,8.725,8.48,8.64,719290.0
2021-03-23,8.48,8.48,7.885,7.915,1608626.0
2021-03-24,8.025,8.165,7.645,7.68,1461135.0
2021-03-25,7.43,7.66,7.165,7.62,1914821.0
2021-03-26,7.795,7.945,7.67,7.885,1618532.0
2021-03-29,7.845,8.035,7.75,7.965,1314851.0
2021-03-30,8.015,8.49,7.965,8.33,2143395.0
2021-03-31,8.795,8.915,8.38,8.51,1367863.0
2021-04-01,8.63,9.065,8.5,9.015,1918782.0
2021-04-05,9.24,9.57,9.135,9.44,1600235.0
2021-04-06,9.795,10.28,9.685,9.835,2588192.0
2021-04-07,9.905,9.965,9.685,9.865,1331040.0
2021-04-08,9.945,10.115,9.885,10.015,1137394.0
2021-04-09,9.955,10.015,9.66,9.775,910576.0
2021-04-12,9.675,9.705,9.115,9.155,1252830.0
2021-04-13,9.28,9.51,9.185,9.5,844357.0
2021-04-14,9.675,9.915,9.58,9.775,1898204.0
2021-04-15,9.925,10.56,9.875,10.43,2750361.0
2021-04-16,10.54,10.56,9.715,9.775,2337083.0
2021-04-19,9.925,10.19,9.51,9.52,2139797.0
2021-04-20,9.52,9.55,8.97,9.045,1955790.0
2021-04-21,8.915,9.25,8.915,9.24,1114010.0
2021-04-22,9.25,9.25,8.825,8.915,1483059.0
2021-04-23,9.025,9.135,8.895,9.075,1085293.0
2021-04-26,9.23,9.55,9.21,9.44,1413141.0
2021-04-27,9.47,9.49,9.19,9.22,1280098.0
2021-04-28,9.185,9.29,8.79,9.28,2412315.0
2021-04-29,9.3,9.39,8.915,9.135,2232493.0
2021-04-30,9.045,9.65,8.895,9.085,3035152.0
2021-05-03,9.25,9.38,9.105,9.34,1546160.0
2021-05-04,9.28,9.38,8.915,9.075,1450626.0
2021-05-05,9.165,9.895,9.085,9.865,2734670.0
2021-05-06,9.995,10.4,9.945,10.39,2370348.0
2021-05-07,10.685,11.17,10.655,11.08,3205793.0
2021-05-10,11.2,11.5,10.615,10.785,3070841.0
2021-05-11,10.3,11.1,10.27,11.1,2009404.0
2021-05-12,10.59,10.805,10.24,10.32,3522035.0
2021-05-13,10.23,10.39,9.58,9.855,2265727.0
2021-05-14,9.865,10.005,9.6,9.675,1357725.0
2021-05-17,9.63,9.845,9.4,9.835,1867686.0
2021-05-18,9.845,10.035,9.65,9.775,1295657.0
2021-05-19,9.46,9.5,9.025,9.165,2463735.0
2021-05-20,9.185,9.24,8.915,9.065,1790141.0
2021-05-21,9.165,9.165,8.725,8.755,1888653.0
2021-05-25,8.805,8.845,8.37,8.38,1956308.0
2021-05-26,8.55,8.795,8.48,8.775,1691935.0
2021-05-27,8.905,9.27,8.845,9.185,1938790.0
2021-05-28,9.22,9.29,8.95,9.045,1502195.0
2021-05-31,9.045,9.075,8.935,8.975,372938.0
2021-06-01,9.105,9.34,9.085,9.31,1330927.0
2021-06-02,9.27,9.3,8.975,9.005,1421508.0
2021-06-03,8.855,8.855,8.55,8.805,2500921.0
2021-06-04,8.965,9.185,8.815,9.135,2515006.0
2021-06-07,8.955,9.125,8.53,8.63,3636663.0
2021-06-08,8.61,8.775,8.38,8.45,2658690.0
2021-06-09,8.49,8.58,8.32,8.41,1525933.0
2021-06-10,8.44,8.49,8.25,8.43,1081010.0
2021-06-11,8.65,8.765,8.59,8.64,1360215.0
2021-06-14,8.6,8.6,8.33,8.37,1298955.0
2021-06-15,8.25,8.26,7.795,7.895,2735361.0
2021-06-16,7.865,7.975,7.68,7.855,1574908.0
2021-06-17,7.815,7.815,7.275,7.6,2426145.0
2021-06-18,7.48,7.56,7.39,7.47,1786748.0
2021-06-21,7.55,7.74,7.43,7.59,1927686.0
2021-06-22,7.67,7.795,7.53,7.7,1222134.0
2021-06-23,7.855,8.015,7.77,7.965,1291875.0
2021-06-24,8.075,8.125,7.885,8.005,1213902.0
2021-06-25,8.075,8.235,8.075,8.165,1668951.0
2021-06-28,8.165,8.185,7.935,7.975,958140.0
2021-06-29,7.945,8.085,7.875,7.925,667937.0
2021-06-30,7.925,8.215,7.865,8.165,1124127.0
2021-07-02,8.215,8.29,7.845,8.165,1713273.0
2021-07-05,8.31,8.33,8.205,8.26,495619.0
2021-07-06,8.27,8.38,7.845,7.875,1813425.0
2021-07-07,7.965,8.5,7.915,8.39,2861041.0
2021-07-08,8.145,8.245,7.975,8.175,1835484.0
2021-07-09,8.31,8.62,8.295,8.56,1809352.0
2021-07-12,8.38,8.57,8.37,8.46,1304476.0
2021-07-13,8.35,8.56,8.34,8.49,1173974.0
2021-07-14,8.58,8.66,8.39,8.41,1847684.0
2021-07-15,8.45,8.765,8.39,8.71,1663923.0
2021-07-16,8.745,8.795,8.025,8.125,2951573.0
2021-07-19,7.855,7.895,7.53,7.54,2647028.0
2021-07-20,7.62,8.055,7.46,7.865,1911070.0
2021-07-21,7.955,8.215,7.945,8.195,1312117.0
2021-07-22,8.225,8.34,8.065,8.26,1072826.0
2021-07-23,8.35,8.49,8.25,8.33,840970.0
2021-07-26,8.51,8.755,8.46,8.64,1164149.0
2021-07-27,8.55,8.805,8.48,8.805,1493062.0
2021-07-28,8.735,8.955,8.71,8.835,1261734.0
2021-07-29,9.025,9.155,8.88,8.935,1599335.0
2021-07-30,8.885,8.925,8.66,8.815,1117585.0
2021-08-03,8.59,8.68,8.5,8.64,879821.0
2021-08-04,8.57,8.66,8.38,8.41,927083.0
2021-08-05,8.39,8.49,8.245,8.37,905571.0
2021-08-06,8.41,8.45,8.185,8.185,1737941.0
2021-08-09,8.095,8.095,7.795,7.995,1744591.0
2021-08-10,7.915,8.27,7.69,8.155,4951792.0
2021-08-11,8.26,8.37,8.095,8.35,1518530.0
2021-08-12,8.27,8.35,8.015,8.095,1234221.0
2021-08-13,8.185,8.38,8.145,8.225,807045.0
2021-08-16,8.075,8.095,7.815,7.885,1443394.0
2021-08-17,7.76,7.76,7.43,7.51,1478009.0
2021-08-18,7.42,7.46,7.265,7.295,1268623.0
2021-08-19,7.085,7.095,6.695,6.76,1901718.0
2021-08-20,6.79,6.845,6.64,6.81,1415577.0
2021-08-23,7.045,7.32,7.005,7.31,1539545.0
2021-08-24,7.44,7.59,7.41,7.58,996172.0
2021-08-25,7.55,7.6,7.375,7.38,791529.0
2021-08-26,7.32,7.49,7.235,7.37,1027401.0
2021-08-27,7.48,7.805,7.44,7.72,925456.0
2021-08-30,7.875,7.895,7.57,7.65,728770.0
2021-08-31,7.62,7.7,7.51,7.64,558085.0
2021-09-01,7.51,7.76,7.44,7.7,1559050.0
2021-09-02,7.72,7.915,7.56,7.64,1530168.0
2021-09-03,7.74,7.895,7.71,7.845,1437915.0
2021-09-07,7.72,7.875,7.69,7.805,1081330.0
2021-09-08,7.785,7.815,7.32,7.34,1493063.0
2021-09-09,7.44,7.47,7.33,7.4,875670.0
2021-09-10,7.71,8.195,7.66,7.825,3068030.0
2021-09-13,7.845,7.965,7.63,7.77,736589.0
2021-09-14,7.73,7.875,7.57,7.75,687962.0
2021-09-15,7.875,8.315,7.71,7.855,2492160.0
2021-09-16,7.65,7.75,7.4,7.5,2473940.0
2021-09-17,7.53,7.53,7.145,7.175,1747192.0
2021-09-20,6.825,6.975,6.69,6.865,2266331.0
2021-09-21,6.995,7.035,6.64,6.715,2123014.0
2021-09-22,6.915,7.245,6.855,7.005,1546970.0
2021-09-23,7.035,7.4,7.005,7.36,1991064.0
2021-09-24,7.29,7.53,7.205,7.4,1092616.0
2021-09-27,7.4,7.77,7.4,7.69,1454626.0
2021-09-28,7.67,7.68,7.33,7.4,1101088.0
2021-09-29,7.38,7.67,7.38,7.59,2057076.0
2021-09-30,7.48,7.955,7.43,7.825,2197818.0
2021-10-01,7.925,8.145,7.72,7.805,2282538.0
2021-10-04,7.975,7.975,7.68,7.815,1182527.0
2021-10-05,7.73,7.79,7.48,7.77,1300618.0
2021-10-06,7.62,7.68,7.36,7.54,925426.0
2021-10-07,7.75,8.11,7.64,7.925,2167818.0
2021-10-08,7.955,8.175,7.955,8.105,1635004.0
2021-10-12,8.225,8.55,8.175,8.32,1651743.0
2021-10-13,8.47,8.65,8.37,8.61,1555357.0
2021-10-14,8.84,9.005,8.79,8.865,2152288.0
2021-10-15,9.035,9.285,8.985,9.175,2118865.0
2021-10-18,9.005,9.135,8.885,9.095,1145356.0
2021-10-19,9.195,9.205,8.985,9.095,880879.0
2021-10-20,8.995,9.165,8.955,9.075,1095644.0
2021-10-21,8.81,8.935,8.71,8.85,1039729.0
2021-10-22,8.875,9.015,8.74,8.84,769491.0
2021-10-25,8.945,9.155,8.915,9.025,1084245.0
2021-10-26,9.015,9.095,8.82,8.895,1324043.0
2021-10-27,8.68,8.83,8.51,8.52,1400034.0
2021-10-28,8.64,8.75,8.37,8.65,1289866.0
2021-10-29,8.56,8.58,8.35,8.55,1360625.0
2021-11-01,8.65,8.65,8.4,8.51,1643275.0
2021-11-02,8.42,8.45,8.145,8.275,1447680.0
2021-11-03,8.225,8.245,7.955,8.155,1349470.0
2021-11-04,8.47,8.71,8.155,8.34,2207842.0
2021-11-05,8.39,8.5,8.235,8.38,1052447.0
2021-11-08,8.5,8.965,8.425,8.945,3138520.0
2021-11-09,8.905,8.955,8.61,8.74,1167096.0
2021-11-10,8.7,8.81,8.53,8.61,847459.0
2021-11-11,8.875,9.205,8.865,9.015,1887931.0
2021-11-12,8.995,9.255,8.925,9.155,1210967.0
2021-11-15,9.075,9.235,8.955,9.195,1125446.0
2021-11-16,9.115,9.135,8.975,8.975,824166.0
2021-11-17,8.915,9.075,8.755,8.82,941757.0
2021-11-18,8.79,8.82,8.59,8.76,1084837.0
2021-11-19,8.78,8.895,8.67,8.69,1167488.0
2021-11-22,8.67,8.74,8.155,8.72,2576555.0
2021-11-23,8.79,9.185,8.78,8.895,2649118.0
2021-11-24,8.985,9.015,8.75,8.985,1097595.0
2021-11-25,8.955,9.085,8.885,9.055,374839.0
2021-11-26,8.67,8.68,8.34,8.54,1502942.0
2021-11-29,8.76,8.85,8.495,8.85,1300675.0
2021-11-30,8.69,8.985,8.37,8.54,1823063.0
2021-12-01,8.7,8.865,8.4,8.42,1756380.0
2021-12-02,8.46,8.6,8.315,8.57,1183871.0
2021-12-03,8.59,8.62,8.21,8.38,1244734.0
2021-12-06,8.48,8.65,8.21,8.54,841490.0
2021-12-07,8.76,9.085,8.685,8.925,1420736.0
2021-12-08,8.925,9.105,8.865,8.955,804237.0
2021-12-09,8.77,8.955,8.67,8.955,1143771.0
2021-12-10,9.025,9.175,8.69,8.78,1017431.0
2021-12-13,8.78,8.86,8.545,8.83,1248971.0
2021-12-14,8.67,8.895,8.54,8.61,732312.0
2021-12-15,8.43,8.48,8.175,8.41,1739775.0
2021-12-16,8.65,8.71,8.38,8.38,1809231.0
2021-12-17,8.38,8.39,8.215,8.315,1199295.0
2021-12-20,8.115,8.175,7.975,8.125,1176877.0
2021-12-21,8.235,8.62,8.235,8.57,1654536.0
2021-12-22,8.58,8.86,8.58,8.78,862940.0
2021-12-23,8.81,9.015,8.75,8.985,1028902.0
2021-12-24,8.995,9.195,8.995,9.185,370107.0
2021-12-29,9.125,9.255,9.055,9.075,869931.0
2021-12-30,9.095,9.195,9.025,9.045,386532.0
2021-12-31,9.015,9.135,8.935,9.075,375057.0
2022-01-04,9.085,9.325,8.975,9.275,837615.0
2022-01-05,9.235,9.53,9.065,9.085,1150052.0
2022-01-06,9.075,9.105,8.79,8.905,1115890.0
2022-01-07,9.005,9.195,8.86,9.185,676671.0
2022-01-10,9.075,9.195,8.935,8.995,845385.0
2022-01-11,9.085,9.56,8.965,9.55,1310727.0
2022-01-12,9.84,10.305,9.82,10.125,2549833.0
2022-01-13,10.165,10.205,9.78,9.79,947687.0
2022-01-14,9.54,9.82,9.52,9.79,678441.0
2022-01-17,9.78,10.065,9.75,9.995,540295.0
2022-01-18,9.91,10.105,9.76,9.945,734757.0
2022-01-19,10.205,10.375,9.975,9.985,1201385.0
2022-01-20,10.215,10.295,9.92,9.945,1186766.0
2022-01-21,9.81,9.92,9.45,9.54,1387125.0
2022-01-24,9.195,9.265,8.69,9.185,2458653.0
2022-01-25,9.035,9.285,8.865,9.235,1145562.0
2022-01-26,9.65,9.65,9.16,9.275,1391786.0
2022-01-27,9.305,9.47,8.975,9.105,1171954.0
2022-01-28,8.895,8.985,8.59,8.925,1518633.0
2022-01-31,8.83,9.105,8.745,9.045,916853.0
2022-02-01,9.255,9.395,9.105,9.265,1064553.0
2022-02-02,9.265,9.315,9.045,9.115,909934.0
2022-02-03,8.965,9.205,8.945,9.065,737736.0
2022-02-04,9.065,9.355,9.065,9.305,793313.0
2022-02-07,9.315,9.47,9.195,9.395,589016.0
2022-02-08,9.45,9.7,9.265,9.69,722692.0
2022-02-09,9.89,10.405,9.84,10.375,2093621.0
2022-02-10,10.285,10.58,10.24,10.285,1690849.0
2022-02-11,10.035,10.305,10.025,10.145,1648837.0
2022-02-14,10.135,10.26,10.065,10.135,576144.0
2022-02-15,10.145,10.315,10.065,10.265,574490.0
2022-02-16,10.225,10.5,10.125,10.275,755589.0
2022-02-17,10.235,10.245,9.965,10.025,598270.0
2022-02-18,10.125,10.125,9.81,9.81,816329.0
2022-02-22,9.7,10.005,9.7,9.88,807565.0
2022-02-23,9.86,9.9,9.61,9.73,1131680.0
2022-02-24,9.42,9.69,8.965,9.395,2090418.0
2022-02-25,9.41,9.84,9.345,9.83,1226654.0
2022-02-28,9.58,10.255,9.58,10.235,2102454.0
2022-03-01,10.255,10.52,10.035,10.055,1169432.0
2022-03-02,10.255,10.395,10.105,10.185,806738.0
2022-03-03,10.385,10.48,10.195,10.385,1392059.0
2022-03-04,10.305,10.445,10.015,10.305,1437291.0
2022-03-07,10.255,10.405,9.925,9.955,2097049.0
2022-03-08,9.85,10.475,9.82,10.035,2610909.0
2022-03-09,9.895,10.375,9.77,10.325,1424194.0
2022-03-10,10.375,11.08,10.315,11.03,2250482.0
2022-03-11,11.0,11.0,10.61,10.64,1040907.0
2022-03-14,10.49,10.52,9.39,9.47,2470426.0
2022-03-15,9.265,9.42,9.185,9.35,1231596.0
2022-03-16,9.62,9.76,9.34,9.58,1836744.0
2022-03-17,9.67,9.895,9.61,9.82,921305.0
2022-03-18,9.79,9.965,9.71,9.88,980418.0
2022-03-21,9.915,10.245,9.915,10.165,998283.0
2022-03-22,10.265,10.275,9.85,9.905,1303925.0
2022-03-23,9.945,10.31,9.915,10.065,829285.0
2022-03-24,10.135,10.265,10.025,10.045,663672.0
2022-03-25,10.015,10.065,9.86,9.895,774008.0
2022-03-28,9.87,9.915,9.615,9.66,1008295.0
2022-03-29,9.51,9.925,9.385,9.69,961443.0
2022-03-30,9.81,10.005,9.75,9.87,1147795.0
2022-03-31,9.83,10.025,9.74,9.74,680218.0
2022-04-01,9.89,10.125,9.74,9.905,1356140.0
2022-04-04,10.065,10.195,9.915,10.035,965233.0
2022-04-05,10.035,10.145,9.45,9.5,1491933.0
2022-04-06,9.49,9.52,9.025,9.075,1309973.0
2022-04-07,9.135,9.47,9.095,9.38,1266689.0
2022-04-08,9.46,9.55,9.35,9.43,531095.0
2022-04-11,9.37,9.46,9.135,9.235,949505.0
2022-04-12,9.5,9.53,9.195,9.215,1421825.0
2022-04-13,9.32,9.72,9.185,9.59,1633698.0
2022-04-14,9.57,9.69,9.39,9.45,810154.0
2022-04-18,9.48,9.56,9.39,9.43,1705678.0
2022-04-19,9.29,9.44,9.195,9.34,664303.0
2022-04-20,9.255,9.42,9.06,9.245,1285249.0
2022-04-21,9.275,9.39,8.53,8.64,2254624.0
2022-04-22,8.59,8.66,8.15,8.19,1429382.0
2022-04-25,7.705,7.965,7.585,7.855,1905323.0
2022-04-26,7.895,7.935,7.585,7.595,1527189.0
2022-04-27,7.825,8.055,7.785,7.985,1979209.0
2022-04-28,8.015,8.035,7.705,7.925,1545799.0
2022-04-29,7.955,8.435,7.935,8.16,2070750.0
2022-05-02,7.835,8.085,7.775,8.085,1677942.0
2022-05-03,8.12,8.26,7.995,8.1,1207895.0
2022-05-04,8.13,8.22,7.845,8.21,943525.0
2022-05-05,8.13,8.25,7.705,7.835,1344023.0
2022-05-06,7.795,7.835,7.48,7.655,1851924.0
2022-05-09,7.43,7.43,7.08,7.1,1898382.0
2022-05-10,7.38,7.38,6.745,6.845,2717963.0
2022-05-11,6.99,7.34,6.89,6.98,1671125.0
2022-05-12,6.755,6.9,6.425,6.525,3212929.0
2022-05-13,6.515,6.855,6.405,6.705,1736588.0
2022-05-16,6.755,7.05,6.635,6.885,1855100.0
2022-05-17,7.16,7.39,7.12,7.31,1242183.0
2022-05-18,7.21,7.4,6.885,6.98,1130799.0
2022-05-19,7.08,7.38,7.04,7.27,1290819.0
2022-05-20,7.42,7.45,7.0,7.14,1002767.0
2022-05-24,7.21,7.27,7.09,7.15,676220.0
2022-05-25,7.18,7.25,6.98,7.19,1491956.0
2022-05-26,7.19,7.34,7.15,7.32,914791.0
2022-05-27,7.42,7.47,7.22,7.35,779912.0
2022-05-30,7.44,7.48,7.38,7.43,350000.0
2022-05-31,7.41,7.49,7.04,7.18,1048254.0
2022-06-01,7.32,7.37,7.06,7.12,658195.0
2022-06-02,7.37,7.755,7.36,7.595,1826462.0
2022-06-03,7.585,7.615,7.28,7.34,1346926.0
2022-06-06,7.43,7.575,7.34,7.45,706922.0
2022-06-07,7.32,7.575,7.275,7.565,713957.0
2022-06-08,7.46,7.705,7.45,7.645,1345054.0
2022-06-09,7.605,7.685,7.1,7.14,2142265.0
2022-06-10,6.97,7.005,6.775,6.89,1397498.0
2022-06-13,6.685,6.725,6.4,6.445,1440612.0
2022-06-14,6.485,6.61,6.445,6.465,1020254.0
2022-06-15,6.625,6.745,6.405,6.535,991119.0
2022-06-16,6.27,6.405,6.01,6.24,1444213.0
2022-06-17,6.2,6.415,6.115,6.15,1562264.0
2022-06-20,6.13,6.325,6.07,6.29,313328.0
2022-06-21,6.385,6.385,6.22,6.25,713536.0
2022-06-22,5.95,5.97,5.705,5.72,1498979.0
2022-06-23,5.605,5.675,5.135,5.195,1744340.0
2022-06-24,5.185,5.505,5.175,5.445,1898694.0
2022-06-27,5.515,5.87,5.475,5.82,1331187.0
2022-06-28,5.88,5.94,5.605,5.655,1206672.0
2022-06-29,5.74,5.79,5.32,5.355,935196.0
2022-06-30,5.205,5.255,5.01,5.205,1327736.0
2022-07-04,5.215,5.255,5.105,5.225,581071.0
2022-07-05,4.98,5.03,4.815,4.94,1392485.0
2022-07-06,4.89,4.99,4.65,4.87,1389315.0
2022-07-07,5.155,5.455,5.095,5.195,1921138.0
2022-07-08,5.155,5.255,4.78,4.8,1418856.0
2022-07-11,4.65,4.67,4.425,4.455,1068573.0
2022-07-12,4.295,4.455,4.295,4.305,1600646.0
2022-07-13,4.215,4.375,4.105,4.325,1977989.0
2022-07-14,4.105,4.225,4.035,4.165,1558209.0
2022-07-15,4.215,4.225,4.035,4.215,1035749.0
2022-07-18,4.405,4.53,4.325,4.345,1354852.0
2022-07-19,4.335,4.57,4.045,4.52,2284046.0
2022-07-20,4.55,4.58,4.385,4.425,1386519.0
2022-07-21,4.395,4.425,4.245,4.395,885406.0
2022-07-22,4.465,4.535,4.285,4.335,893339.0
2022-07-25,4.455,4.455,4.225,4.285,799956.0
2022-07-26,4.315,4.335,4.165,4.195,907271.0
2022-07-27,4.205,4.445,4.125,4.425,1201795.0
2022-07-28,4.485,4.58,4.355,4.455,884185.0
2022-07-29,4.54,4.91,4.495,4.89,2251614.0
2022-08-02,4.74,4.75,4.5,4.51,1708031.0
2022-08-03,4.57,4.57,4.36,4.485,1087171.0
2022-08-04,4.445,4.69,4.445,4.59,881555.0
2022-08-05,4.52,4.755,4.51,4.75,955032.0
2022-08-08,4.72,5.325,4.72,5.07,2266886.0
2022-08-09,5.165,5.375,5.105,5.275,1835295.0
2022-08-10,5.465,5.9,5.455,5.84,2061624.0
2022-08-11,5.9,6.1,5.79,5.96,2209331.0
2022-08-12,5.91,5.95,5.72,5.78,1429007.0
2022-08-15,5.485,5.72,5.385,5.635,1424611.0
2022-08-16,5.73,5.8,5.575,5.75,980611.0
2022-08-17,5.625,5.655,5.52,5.595,1082759.0
2022-08-18,5.675,5.71,5.565,5.615,875392.0
2022-08-19,5.525,5.565,5.345,5.395,755760.0
2022-08-22,5.245,5.355,5.175,5.305,843918.0
2022-08-23,5.365,5.82,5.335,5.8,1142146.0
2022-08-24,5.7,6.005,5.685,5.97,1611064.0
2022-08-25,6.12,6.24,6.02,6.14,923412.0
2022-08-26,6.28,6.435,6.07,6.15,1443955.0
2022-08-29,5.98,6.17,5.96,6.06,744969.0
2022-08-30,5.96,6.025,5.685,5.76,2219728.0
2022-08-31,5.76,5.92,5.665,5.75,960256.0
2022-09-01,5.545,5.565,5.205,5.365,1928840.0
2022-09-02,5.515,5.575,5.36,5.405,739222.0
2022-09-06,5.465,5.565,5.315,5.325,806924.0
2022-09-07,5.235,5.42,5.215,5.335,1550791.0
2022-09-08,5.295,5.675,5.285,5.635,1553042.0
2022-09-09,5.665,5.9,5.665,5.87,1031285.0
2022-09-12,6.04,6.11,5.87,6.02,919162.0
2022-09-13,5.74,5.88,5.675,5.68,1393148.0
2022-09-14,5.625,5.68,5.505,5.575,1055734.0
2022-09-15,5.515,5.635,5.445,5.505,730160.0
2022-09-16,5.415,5.655,5.295,5.635,819710.0
2022-09-19,5.445,5.74,5.415,5.71,842139.0
2022-09-20,5.615,5.615,5.425,5.525,586368.0
2022-09-21,5.575,5.595,5.375,5.435,1497670.0
2022-09-22,5.575,5.645,5.375,5.545,1148825.0
2022-09-23,5.265,5.325,5.005,5.285,2396265.0
2022-09-26,5.205,5.305,5.045,5.155,1867348.0
2022-09-27,5.265,5.335,5.125,5.205,1491817.0
2022-09-28,5.235,5.495,5.205,5.465,645499.0
2022-09-29,5.455,5.525,5.315,5.475,981076.0
2022-09-30,5.425,5.69,5.325,5.525,550362.0
2022-10-03,5.665,6.0,5.625,5.99,3060339.0
2022-10-04,6.13,6.18,5.83,5.87,2519875.0
2022-10-05,5.74,5.83,5.625,5.82,1500965.0
2022-10-06,5.68,5.91,5.655,5.82,906816.0
2022-10-07,5.71,5.76,5.455,5.535,1260536.0
2022-10-11,5.475,5.585,5.305,5.325,1757568.0
2022-10-12,5.315,5.465,5.265,5.455,777237.0
2022-10-13,5.245,5.59,5.125,5.525,1000801.0
2022-10-14,5.495,5.495,5.17,5.295,1144748.0
2022-10-17,5.375,5.53,5.155,5.405,1260451.0
2022-10-18,5.505,5.505,5.125,5.255,1241086.0
2022-10-19,5.175,5.185,4.965,5.055,1431176.0
2022-10-20,5.105,5.315,4.985,4.985,2055328.0
2022-10-21,4.995,5.425,4.965,5.405,2919692.0
2022-10-24,5.355,5.385,5.075,5.095,1715218.0
2022-10-25,5.035,5.215,5.015,5.145,1251945.0
2022-10-26,5.285,5.675,5.275,5.535,2053881.0
2022-10-27,5.485,5.655,5.405,5.475,1170172.0
2022-10-28,5.365,5.445,5.155,5.275,1443199.0
2022-10-31,5.165,5.295,5.125,5.135,1909480.0
2022-11-01,5.385,5.79,5.375,5.75,2964893.0
2022-11-02,5.68,5.75,5.385,5.425,2175376.0
2022-11-03,5.205,5.89,5.195,5.83,2806726.0
2022-11-04,6.31,6.82,6.29,6.775,4363145.0
2022-11-07,6.775,6.865,6.37,6.565,2108561.0
2022-11-08,6.615,6.825,6.5,6.755,2255875.0
2022-11-09,6.735,6.845,6.495,6.525,1119080.0
2022-11-10,6.845,7.135,6.845,6.975,1638540.0
2022-11-11,7.25,7.38,7.115,7.22,1432913.0
2022-11-14,7.075,7.37,7.05,7.32,1454752.0
2022-11-15,7.45,7.58,7.27,7.28,1457646.0
2022-11-16,7.095,7.315,7.005,7.185,1570004.0
2022-11-17,6.915,7.105,6.845,7.065,931016.0
2022-11-18,7.075,7.135,6.905,6.955,779505.0
2022-11-21,6.835,7.075,6.795,7.045,1274526.0
2022-11-22,7.22,7.38,7.105,7.3,876573.0
2022-11-23,7.24,7.44,7.24,7.39,852149.0
2022-11-24,7.5,7.5,7.38,7.43,288813.0
2022-11-25,7.41,7.45,7.33,7.35,378148.0
2022-11-28,7.2,7.26,7.115,7.175,733728.0
2022-11-29,7.36,7.465,7.25,7.37,1168586.0
2022-11-30,7.6,7.64,7.29,7.54,5702781.0
2022-12-01,7.58,7.84,7.52,7.76,1431737.0
2022-12-02,7.65,7.87,7.57,7.8,1105404.0
2022-12-05,7.79,7.8,7.48,7.5,1071280.0
2022-12-06,7.6,7.69,7.39,7.42,1062884.0
2022-12-07,7.39,7.57,7.19,7.25,1675506.0
2022-12-08,7.45,7.62,7.19,7.23,2983932.0
2022-12-09,7.26,7.48,7.24,7.27,995345.0
2022-12-12,7.165,7.19,6.945,7.055,1479780.0
2022-12-13,7.38,7.5,7.125,7.155,1330225.0
2022-12-14,7.115,7.215,7.045,7.095,2419745.0
2022-12-15,6.945,6.985,6.82,6.915,1338095.0
2022-12-16,6.815,6.915,6.725,6.805,1378634.0
2022-12-19,6.835,6.915,6.675,6.745,764145.0
2022-12-20,6.785,7.115,6.785,7.065,1386984.0
2022-12-21,7.165,7.19,7.055,7.065,707316.0
2022-12-22,6.965,6.985,6.745,6.825,1390524.0
2022-12-23,6.865,7.035,6.725,6.965,738331.0
2022-12-28,7.095,7.155,6.915,6.945,641065.0
2022-12-29,6.995,7.125,6.975,7.065,545395.0
2022-12-30,6.965,7.065,6.765,6.795,797569.0
2023-01-03,6.975,7.085,6.895,6.945,997801.0
2023-01-04,6.945,7.145,6.855,7.005,1513893.0
2023-01-05,7.055,7.055,6.775,6.795,2079327.0
2023-01-06,6.945,7.47,6.86,7.43,2659772.0
2023-01-09,7.69,8.03,7.69,7.78,2604785.0
2023-01-10,7.85,8.005,7.82,7.995,1593163.0
2023-01-11,8.095,8.365,8.035,8.065,2395397.0
2023-01-12,8.115,8.355,7.995,8.305,2088294.0
2023-01-13,8.245,8.26,8.105,8.205,1169648.0
2023-01-16,8.035,8.185,8.035,8.115,592490.0
2023-01-17,8.165,8.185,7.865,8.025,1057281.0
2023-01-18,8.255,8.415,8.065,8.085,1790801.0
2023-01-19,7.995,8.235,7.95,8.035,1824599.0
2023-01-20,7.955,7.965,7.63,7.93,2597837.0
2023-01-23,7.91,7.955,7.64,7.67,1575360.0
2023-01-24,7.62,7.795,7.42,7.77,1556780.0
2023-01-25,7.6,7.65,7.5,7.62,1240069.0
2023-01-26,7.61,7.69,7.51,7.59,1077495.0
2023-01-27,7.55,7.64,7.43,7.55,863045.0
2023-01-30,7.46,7.6,7.38,7.59,847749.0
2023-01-31,7.6,7.715,7.52,7.68,1545438.0
2023-02-01,7.63,7.66,7.37,7.61,1649089.0
2023-02-02,7.61,7.66,7.095,7.185,3069614.0
2023-02-03,7.125,7.465,7.095,7.26,1245979.0
2023-02-06,7.155,7.345,7.075,7.085,1515897.0
2023-02-07,7.105,7.21,6.985,7.145,917354.0
2023-02-08,7.145,7.34,7.065,7.115,1986753.0
2023-02-09,7.28,7.28,7.015,7.085,1431377.0
2023-02-10,6.995,7.005,6.665,6.675,1912258.0
2023-02-13,6.665,6.77,6.615,6.755,1051495.0
2023-02-14,6.705,6.915,6.595,6.915,1340307.0
2023-02-15,6.655,6.835,6.585,6.785,1588009.0
2023-02-16,6.765,6.97,6.725,6.885,1089853.0
2023-02-17,6.765,7.005,6.725,6.945,853552.0
2023-02-21,7.005,7.095,6.655,6.655,1473070.0
2023-02-22,6.625,6.69,6.465,6.625,1204721.0
2023-02-23,6.505,6.655,6.35,6.475,1065083.0
2023-02-24,6.02,6.335,6.0,6.27,2639124.0
2023-02-27,6.3,6.735,6.24,6.705,2735559.0
2023-02-28,6.755,6.845,6.63,6.725,1263990.0
2023-03-01,6.945,7.18,6.915,7.115,2270066.0
2023-03-02,6.975,7.055,6.885,7.035,1125886.0
2023-03-03,7.135,7.36,7.115,7.3,1180116.0
2023-03-06,7.2,7.26,7.08,7.135,975840.0
2023-03-07,7.025,7.075,6.725,6.795,1258079.0
2023-03-08,6.805,6.975,6.775,6.855,1184945.0
2023-03-09,6.925,6.925,6.365,6.385,1591343.0
2023-03-10,6.455,6.455,6.22,6.265,1122216.0
2023-03-13,6.215,6.35,6.09,6.275,1007313.0
2023-03-14,6.405,6.525,6.275,6.335,1183615.0
2023-03-15,6.0,6.275,5.86,6.0,1987384.0
2023-03-16,5.94,6.105,5.87,6.05,1123924.0
2023-03-17,6.09,6.265,6.09,6.18,1036897.0
2023-03-20,6.295,6.505,6.245,6.505,1327042.0
2023-03-21,6.555,6.715,6.51,6.665,1410732.0
2023-03-22,6.655,6.855,6.615,6.695,1854725.0
2023-03-23,6.745,6.825,6.575,6.665,1072292.0
2023-03-24,6.565,6.635,6.485,6.595,582270.0
2023-03-27,6.575,6.775,6.545,6.735,923837.0
2023-03-28,6.745,6.805,6.615,6.795,762931.0
2023-03-29,6.845,6.915,6.755,6.815,1007000.0
2023-03-30,6.815,7.065,6.795,7.035,1721618.0
2023-03-31,7.125,7.21,7.015,7.055,1080674.0
2023-04-03,7.025,7.25,7.01,7.025,2372564.0
2023-04-04,6.985,7.025,6.565,6.685,1919644.0
2023-04-05,6.665,7.015,6.665,6.985,1399093.0
2023-04-06,6.995,6.995,6.795,6.875,913775.0
2023-04-10,6.825,6.865,6.64,6.695,874831.0
2023-04-11,6.795,7.015,6.785,6.935,1254452.0
2023-04-12,7.015,7.035,6.895,6.965,1057853.0
2023-04-13,6.685,7.28,6.625,7.135,4534099.0
2023-04-14,7.135,7.155,6.765,6.765,3193355.0
2023-04-17,6.815,6.955,6.745,6.925,3341824.0
2023-04-18,7.075,7.23,6.925,7.22,2647542.0
2023-04-19,7.055,7.165,7.015,7.045,1187834.0
2023-04-20,6.995,7.31,6.975,7.135,2068169.0
2023-04-21,7.065,7.22,6.775,6.865,1741416.0
2023-04-24,6.845,7.105,6.745,7.085,2102616.0
2023-04-25,6.885,6.915,6.595,6.635,2494161.0
2023-04-26,6.775,6.855,6.695,6.745,1572538.0
2023-04-27,6.715,6.755,6.625,6.705,974024.0
2023-04-28,6.645,6.8,6.635,6.755,1251133.0
2023-05-01,6.855,7.045,6.825,6.885,1270490.0
2023-05-02,6.795,6.815,6.56,6.715,1521166.0
2023-05-03,6.645,6.745,6.635,6.685,1086937.0
2023-05-04,6.655,6.715,6.535,6.545,995593.0
2023-05-05,6.555,6.935,6.545,6.925,1994324.0
2023-05-08,7.005,7.105,6.87,7.065,1194790.0
2023-05-09,6.835,6.995,6.525,6.925,3345547.0
2023-05-10,6.925,7.015,6.625,6.685,1455050.0
2023-05-11,6.455,6.515,6.08,6.1,3879032.0
2023-05-12,6.18,6.365,6.16,6.265,2068571.0
2023-05-15,6.335,6.68,6.285,6.555,2014726.0
2023-05-16,6.375,6.575,6.335,6.385,1036766.0
2023-05-17,6.545,6.595,6.375,6.475,759487.0
2023-05-18,6.395,6.425,6.305,6.365,807806.0
2023-05-19,6.475,6.495,6.295,6.365,757220.0
2023-05-23,6.2,6.235,6.04,6.11,2321479.0
2023-05-24,6.07,6.08,5.845,5.93,2403452.0
2023-05-25,5.92,6.01,5.85,5.87,852061.0
2023-05-26,6.04,6.04,5.9,5.99,1288732.0
2023-05-29,5.95,6.07,5.9,6.01,410270.0
2023-05-30,6.02,6.05,5.86,5.9,728503.0
2023-05-31,5.83,5.83,5.58,5.78,2170043.0
2023-06-01,5.82,6.04,5.8,5.92,894346.0
2023-06-02,6.11,6.4,6.08,6.365,2458668.0
2023-06-05,6.385,6.4,6.185,6.225,760352.0
2023-06-06,6.2,6.305,6.19,6.285,1050602.0
2023-06-07,6.315,6.38,6.21,6.21,580591.0
2023-06-08,6.235,6.285,6.09,6.265,1802040.0
2023-06-09,6.265,6.305,6.2,6.245,703055.0
2023-06-12,6.15,6.215,6.12,6.2,626943.0
2023-06-13,6.315,6.55,6.21,6.455,1947416.0
2023-06-14,6.475,6.7,6.405,6.645,1999807.0
2023-06-15,6.655,6.88,6.625,6.765,2538879.0
2023-06-16,6.775,6.815,6.675,6.795,1113109.0
2023-06-19,6.725,6.955,6.705,6.905,565153.0
2023-06-20,6.835,6.845,6.525,6.555,2158614.0
2023-06-21,6.445,6.575,6.365,6.515,1460912.0
2023-06-22,6.395,6.54,6.295,6.335,1269098.0
2023-06-23,6.12,6.13,5.985,6.09,2169260.0
2023-06-26,6.09,6.215,6.07,6.15,1768978.0
2023-06-27,6.13,6.19,6.09,6.18,1227864.0
2023-06-28,6.08,6.16,6.04,6.05,1271842.0
2023-06-29,6.02,6.12,5.95,6.11,1180274.0
2023-06-30,6.16,6.325,6.13,6.315,1066402.0
2023-07-04,6.365,6.445,6.33,6.375,510613.0
2023-07-05,6.325,6.365,6.215,6.245,1190083.0
2023-07-06,6.14,6.19,6.01,6.07,1462166.0
2023-07-07,6.335,6.545,6.245,6.485,6001357.0
2023-07-10,6.475,6.66,6.425,6.555,1682233.0
2023-07-11,6.625,6.665,6.455,6.515,1923068.0
2023-07-12,6.685,6.905,6.675,6.885,2847320.0
2023-07-13,6.945,7.165,6.885,7.065,2654548.0
2023-07-14,7.075,7.145,6.925,7.025,1325483.0
2023-07-17,6.805,6.865,6.765,6.825,838988.0
2023-07-18,6.835,6.965,6.805,6.955,1384710.0
2023-07-19,6.925,7.085,6.865,6.985,1575739.0
2023-07-20,7.085,7.105,6.92,6.995,1473592.0
2023-07-21,7.005,7.045,6.925,6.995,1160901.0
2023-07-24,7.025,7.025,6.885,6.915,5436463.0
2023-07-25,7.055,7.63,7.055,7.48,4937476.0
2023-07-26,7.38,7.51,7.305,7.41,1443173.0
2023-07-27,7.43,7.685,7.34,7.56,2210442.0
2023-07-28,7.66,7.66,7.5,7.62,1104943.0
2023-07-31,7.66,7.88,7.62,7.82,2633349.0
2023-08-01,7.68,7.785,7.58,7.7,1166622.0
2023-08-02,7.53,7.61,7.42,7.57,1516751.0
2023-08-03,7.5,7.58,7.41,7.47,1173946.0
2023-08-04,7.45,7.63,7.42,7.48,1162615.0
2023-08-08,7.24,7.46,7.115,7.43,1040605.0
2023-08-09,7.165,7.52,7.115,7.34,2818063.0
2023-08-10,7.4,7.46,7.145,7.19,1934366.0
2023-08-11,7.165,7.24,7.045,7.19,1452376.0
2023-08-14,7.075,7.105,6.95,6.965,1860397.0
2023-08-15,6.825,6.855,6.425,6.425,3208696.0
2023-08-16,6.355,6.475,6.305,6.345,1287868.0
2023-08-17,6.535,6.58,6.325,6.345,1576771.0
2023-08-18,6.265,6.37,6.23,6.325,764379.0
2023-08-21,6.295,6.535,6.275,6.435,1565349.0
2023-08-22,6.555,6.575,6.415,6.425,999014.0
2023-08-23,6.465,6.655,6.435,6.575,1196798.0
2023-08-24,6.465,6.515,6.375,6.385,633879.0
2023-08-25,6.405,6.455,6.285,6.345,953755.0
2023-08-28,6.355,6.515,6.345,6.515,1128124.0
2023-08-29,6.475,6.685,6.465,6.665,1083376.0
2023-08-30,6.705,6.805,6.675,6.685,827923.0
2023-08-31,6.695,6.705,6.63,6.695,781032.0
2023-09-01,6.875,6.955,6.755,6.775,1480691.0
2023-09-05,6.705,6.765,6.585,6.605,1183178.0
2023-09-06,6.555,6.695,6.495,6.605,1055942.0
2023-09-07,6.425,6.465,6.365,6.415,1444765.0
2023-09-08,6.325,6.485,6.305,6.325,1668496.0
2023-09-11,6.515,6.615,6.425,6.445,1890370.0
2023-09-12,6.375,6.525,6.365,6.425,688705.0
2023-09-13,6.415,6.585,6.415,6.515,978694.0
2023-09-14,6.675,6.825,6.645,6.765,1383494.0
2023-09-15,6.755,6.865,6.735,6.745,1610620.0
2023-09-18,6.715,6.765,6.635,6.745,1021204.0
2023-09-19,6.735,6.765,6.425,6.425,1481099.0
2023-09-20,6.495,6.565,6.455,6.485,871831.0
2023-09-21,6.355,6.41,6.275,6.335,1156823.0
2023-09-22,6.365,6.475,6.295,6.295,1066879.0
2023-09-25,6.225,6.245,6.145,6.225,1522306.0
2023-09-26,6.215,6.385,6.205,6.205,1690050.0
2023-09-27,6.275,6.315,6.105,6.225,1373124.0
2023-09-28,6.305,6.365,6.26,6.345,1191368.0
2023-09-29,6.465,6.605,6.385,6.585,2222354.0
2023-10-02,6.435,6.475,6.04,6.075,1693134.0
2023-10-03,5.95,6.095,5.88,6.045,1135139.0
2023-10-04,6.035,6.055,5.88,5.97,994320.0
2023-10-05,5.93,6.01,5.87,6.01,1001364.0
2023-10-06,6.02,6.415,5.96,6.375,1403565.0
2023-10-10,6.305,6.445,6.295,6.375,960686.0
2023-10-11,6.425,6.555,6.385,6.445,1321988.0
2023-10-12,6.475,6.505,6.155,6.235,896507.0
2023-10-13,6.315,6.355,6.215,6.245,736232.0
2023-10-16,6.235,6.495,6.195,6.395,1659455.0
2023-10-17,6.225,6.445,6.215,6.425,639857.0
2023-10-18,6.335,6.37,6.225,6.265,1054908.0
2023-10-19,6.225,6.245,6.145,6.155,795033.0
2023-10-20,6.045,6.065,5.93,5.98,1781072.0
2023-10-23,5.88,5.93,5.79,5.85,1053015.0
2023-10-24,5.87,5.925,5.8,5.86,1033210.0
2023-10-25,5.83,5.95,5.82,5.85,986063.0
2023-10-26,5.82,5.945,5.79,5.9,826408.0
2023-10-27,5.99,6.135,5.99,6.035,1183210.0
2023-10-30,6.125,6.155,5.9,5.96,1545635.0
2023-10-31,5.91,6.15,5.89,6.025,2257925.0
2023-11-01,5.98,6.055,5.89,6.02,1733501.0
2023-11-02,6.145,6.415,6.105,6.405,2454791.0
2023-11-03,6.465,6.58,6.335,6.345,1549395.0
2023-11-06,6.425,6.495,6.25,6.285,806123.0
2023-11-07,6.125,6.155,5.93,5.97,1424539.0
2023-11-08,5.94,5.98,5.7,5.78,1867178.0
2023-11-09,5.97,6.105,5.59,5.6,2892634.0
2023-11-10,5.57,5.69,5.43,5.67,2422175.0
2023-11-13,5.62,5.73,5.6,5.66,812763.0
2023-11-14,5.81,5.94,5.79,5.9,1390703.0
2023-11-15,5.96,6.045,5.91,6.01,970894.0
2023-11-16,5.99,6.02,5.86,5.91,951268.0
2023-11-17,5.98,6.01,5.86,5.93,551240.0
2023-11-20,5.9,6.205,5.9,6.185,1308156.0
2023-11-21,6.125,6.31,6.125,6.205,1034988.0
2023-11-22,6.175,6.295,6.135,6.145,990808.0
2023-11-23,6.145,6.225,6.095,6.175,175081.0
2023-11-24,6.135,6.205,6.095,6.135,440294.0
2023-11-27,6.085,6.09,5.91,5.96,947901.0
2023-11-28,5.95,6.075,5.88,6.045,1057956.0
2023-11-29,6.095,6.145,6.04,6.075,716652.0
2023-11-30,6.065,6.215,5.97,6.135,1712985.0
2023-12-01,6.195,6.555,6.145,6.525,1756590.0
2023-12-04,6.375,6.445,6.27,6.315,935939.0
2023-12-05,6.215,6.295,6.105,6.215,1381098.0
2023-12-06,6.305,6.535,6.285,6.405,1486736.0
2023-12-07,6.475,6.515,6.325,6.395,749401.0
2023-12-08,6.385,6.785,6.365,6.785,2436293.0
2023-12-11,6.695,6.695,6.475,6.535,1021207.0
2023-12-12,6.525,6.565,6.4,6.475,672681.0
2023-12-13,6.405,6.745,6.375,6.725,1161191.0
2023-12-14,6.925,7.225,6.895,7.205,1947964.0
2023-12-15,7.215,7.295,7.175,7.215,1434041.0
2023-12-18,7.225,7.315,7.155,7.195,729899.0
2023-12-19,7.215,7.52,7.215,7.46,1458571.0
2023-12-20,7.43,7.45,7.265,7.265,765861.0
2023-12-21,7.345,7.43,7.325,7.37,610471.0
2023-12-22,7.39,7.45,7.32,7.4,723783.0
2023-12-27,7.41,7.57,7.4,7.51,534996.0
2023-12-28,7.46,7.55,7.355,7.36,617073.0
2023-12-29,7.285,7.355,7.19,7.265,584144.0
2024-01-02,7.235,7.36,7.175,7.235,526706.0
2024-01-03,7.045,7.2,6.945,7.155,997699.0
2024-01-04,7.095,7.14,7.025,7.085,763659.0
2024-01-05,7.065,7.245,7.025,7.125,496202.0
2024-01-08,7.035,7.125,7.015,7.115,598496.0
2024-01-09,7.045,7.085,6.935,7.025,842886.0
2024-01-10,7.015,7.19,6.975,7.115,763270.0
2024-01-11,7.185,7.335,7.095,7.225,1708094.0
2024-01-12,7.325,7.48,7.255,7.45,1502992.0
2024-01-15,7.42,7.45,7.305,7.39,286507.0
2024-01-16,7.36,7.39,7.235,7.255,1104673.0
2024-01-17,7.095,7.125,6.965,7.035,1410105.0
2024-01-18,7.045,7.055,6.905,6.935,990021.0
2024-01-19,6.945,7.065,6.805,7.025,1375645.0
2024-01-22,6.895,7.045,6.835,6.975,750856.0
2024-01-23,7.125,7.44,7.085,7.44,1946543.0
2024-01-24,7.63,7.73,7.49,7.58,1734128.0
2024-01-25,7.63,7.71,7.52,7.58,741236.0
2024-01-26,7.59,7.62,7.49,7.57,412845.0
2024-01-29,7.56,7.57,7.345,7.44,1453716.0
2024-01-30,7.47,7.61,7.38,7.58,867101.0
2024-01-31,7.52,7.71,7.425,7.44,856308.0
2024-02-01,7.47,7.56,7.43,7.52,536678.0
2024-02-02,7.37,7.48,7.345,7.45,653755.0
2024-02-05,7.295,7.315,7.05,7.185,890754.0
2024-02-06,7.165,7.265,7.15,7.185,630544.0
2024-02-07,7.155,7.175,7.025,7.115,642942.0
2024-02-08,7.025,7.065,6.955,6.965,1065638.0
2024-02-09,6.935,6.965,6.815,6.885,894334.0
2024-02-12,6.885,7.035,6.825,6.975,523750.0
2024-02-13,6.815,6.915,6.695,6.865,994026.0
2024-02-14,6.935,7.135,6.855,7.105,2679234.0
2024-02-15,7.185,7.255,7.135,7.195,1380845.0
2024-02-16,7.275,7.49,7.255,7.38,1431457.0
2024-02-20,7.37,7.42,7.245,7.255,751042.0
2024-02-21,7.255,7.285,7.185,7.205,551499.0
2024-02-22,7.245,7.245,7.1,7.185,1290131.0
2024-02-23,7.52,7.74,7.045,7.52,4872422.0
2024-02-26,7.42,7.49,7.335,7.47,1414582.0
2024-02-27,7.47,7.87,7.47,7.86,1639194.0
2024-02-28,7.8,7.89,7.72,7.85,897096.0
2024-02-29,7.87,7.995,7.84,7.96,1509141.0
2024-03-01,7.95,8.21,7.93,8.2,1863987.0
2024-03-04,8.22,8.36,8.16,8.34,1179539.0
2024-03-05,8.27,8.35,8.07,8.13,1532264.0
2024-03-06,8.3,8.46,8.27,8.41,1290714.0
2024-03-07,8.5,8.78,8.49,8.56,1861409.0
2024-03-08,8.55,8.625,8.42,8.49,1270822.0
2024-03-11,8.45,8.58,8.37,8.54,711700.0
2024-03-12,8.59,8.69,8.41,8.6,1277109.0
2024-03-13,8.78,9.33,8.75,9.165,3764670.0
2024-03-14,9.105,9.205,9.025,9.065,1329533.0
2024-03-15,9.185,9.475,9.125,9.355,2106146.0
2024-03-18,9.345,9.425,9.245,9.325,1143521.0
2024-03-19,9.185,9.255,9.065,9.115,960464.0
2024-03-20,8.985,9.425,8.985,9.365,1298842.0
2024-03-21,9.465,9.475,9.205,9.305,898055.0
2024-03-22,9.205,9.375,9.185,9.315,998416.0
2024-03-25,9.275,9.425,9.165,9.195,725313.0
2024-03-26,9.225,9.325,9.145,9.155,762950.0
2024-03-27,9.165,9.365,9.075,9.355,949676.0
2024-03-28,9.405,9.605,9.315,9.455,2125712.0
2024-04-01,9.625,9.655,9.395,9.435,949548.0
2024-04-02,9.445,9.705,9.355,9.695,1434988.0
2024-04-03,9.855,10.005,9.78,9.985,1657669.0
2024-04-04,9.995,10.12,9.835,9.875,1326549.0
2024-04-05,9.865,10.075,9.865,9.935,936841.0
2024-04-08,10.085,10.195,9.985,10.105,903157.0
2024-04-09,10.465,10.98,10.435,10.805,4385459.0
2024-04-10,10.545,10.735,10.375,10.685,2273245.0
2024-04-11,10.695,10.725,10.38,10.625,1712966.0
2024-04-12,10.875,11.02,10.415,10.485,1308599.0
2024-04-15,10.675,10.735,10.365,10.505,1369601.0
2024-04-16,10.205,10.495,10.055,10.425,1794942.0
2024-04-17,10.595,10.855,10.415,10.455,1651546.0
2024-04-18,10.625,10.845,10.395,10.825,2278987.0
2024-04-19,10.825,10.94,10.605,10.695,1287819.0
2024-04-22,10.465,10.55,10.275,10.485,1271180.0
2024-04-23,10.275,10.645,10.125,10.525,1358415.0
2024-04-24,10.505,10.745,10.505,10.575,981544.0
2024-04-25,10.665,11.17,10.635,11.07,2623322.0
2024-04-26,11.18,11.79,11.16,11.77,3595536.0
2024-04-29,11.86,12.03,11.76,12.0,2128777.0
2024-04-30,11.69,11.78,11.525,11.56,1912922.0
2024-05-01,11.58,11.8,11.41,11.43,1663954.0
2024-05-02,11.34,11.52,11.07,11.35,1274852.0
2024-05-03,11.58,11.74,11.33,11.41,2701427.0
2024-05-06,11.62,11.68,11.41,11.62,1143757.0
2024-05-07,11.62,11.71,11.54,11.6,978183.0
2024-05-08,11.39,11.66,11.3,11.58,958002.0
2024-05-09,11.59,11.955,11.56,11.94,1184294.0
2024-05-10,11.97,12.19,11.93,11.99,1199450.0
2024-05-13,12.07,12.2,11.895,11.99,917748.0
2024-05-14,12.47,13.745,12.47,13.675,6732510.0
2024-05-15,13.915,13.945,13.365,13.495,2749217.0
2024-05-16,13.315,13.405,13.095,13.135,3067706.0
2024-05-17,13.485,13.965,13.285,13.945,3896315.0
2024-05-21,14.055,14.295,13.895,14.115,1996930.0
2024-05-22,13.245,13.605,12.77,12.925,5077730.0
2024-05-23,12.995,13.065,12.62,12.76,2201657.0
2024-05-24,12.86,13.165,12.77,13.145,1822366.0
2024-05-27,13.175,13.515,13.155,13.395,1014111.0
2024-05-28,13.605,13.795,13.405,13.625,3453979.0
2024-05-29,13.345,13.535,13.275,13.445,1289811.0
2024-05-30,13.165,13.505,13.165,13.345,1420505.0
2024-05-31,13.455,13.465,12.825,13.265,2437993.0
2024-06-03,13.355,13.365,12.79,12.945,2523160.0
2024-06-04,12.7,12.71,12.055,12.27,2961840.0
2024-06-05,12.51,12.67,12.38,12.56,1840415.0
2024-06-06,12.62,12.83,12.57,12.78,1244726.0
2024-06-07,12.32,12.54,12.27,12.47,1676726.0
2024-06-10,12.58,12.77,12.53,12.68,1345090.0
2024-06-11,12.48,12.62,12.36,12.44,1401368.0
2024-06-12,12.77,12.905,12.3,12.37,1269101.0
2024-06-13,12.3,12.42,12.04,12.07,1734025.0
2024-06-14,12.07,12.205,11.83,11.93,1439608.0
2024-06-17,11.69,11.84,11.48,11.76,1750402.0
2024-06-18,11.71,12.01,11.62,11.91,1769798.0
2024-06-19,11.92,12.08,11.87,11.98,572041.0
2024-06-20,12.17,12.25,12.04,12.13,1678560.0
2024-06-21,11.97,12.05,11.74,12.02,1639631.0
2024-06-24,12.04,12.41,11.97,12.38,1097789.0
2024-06-25,12.28,12.37,12.05,12.06,1499099.0
2024-06-26,12.18,12.5,12.055,12.49,1103769.0
2024-06-27,12.55,12.63,12.26,12.29,818606.0
2024-06-28,12.57,12.64,12.2,12.35,1302802.0
2024-07-02,12.52,12.57,12.31,12.51,1010004.0
2024-07-03,12.81,13.135,12.76,13.005,1228414.0
2024-07-04,12.965,13.14,12.925,13.115,281858.0
2024-07-05,13.245,13.315,13.065,13.215,1286357.0
2024-07-08,13.145,13.195,12.68,12.9,1302275.0
2024-07-09,12.9,13.005,12.57,12.61,1206872.0
2024-07-10,12.67,12.77,12.5,12.66,1935613.0
2024-07-11,12.77,12.82,12.32,12.47,1279034.0
2024-07-12,12.7,13.025,12.55,12.78,1383214.0
2024-07-15,12.69,12.73,12.39,12.51,1392860.0
2024-07-16,12.42,12.51,12.06,12.25,1999462.0
2024-07-17,12.22,12.24,11.82,11.91,2016438.0
2024-07-18,11.79,11.87,10.96,11.01,2565219.0
2024-07-19,10.92,11.14,10.825,11.07,1527206.0
2024-07-22,10.99,11.21,10.98,11.1,1506596.0
2024-07-23,10.98,11.2,10.93,11.11,1874072.0
2024-07-24,11.1,11.33,10.975,11.01,1699376.0
2024-07-25,10.97,11.13,10.705,11.01,1606870.0
2024-07-26,11.12,11.25,10.875,11.02,1428934.0
2024-07-29,10.98,11.1,10.885,11.07,924248.0
2024-07-30,10.95,11.15,10.795,10.835,1285262.0
2024-07-31,11.08,11.61,11.05,11.49,2761097.0
2024-08-01,11.43,11.47,10.745,10.805,1899360.0
2024-08-02,10.745,10.855,10.135,10.225,3778063.0
2024-08-06,9.635,10.095,9.595,9.915,1966142.0
2024-08-07,10.085,10.115,9.465,9.505,1801747.0
2024-08-08,9.625,9.85,9.565,9.815,1452174.0
2024-08-09,9.875,10.045,9.875,9.945,1511661.0
2024-08-12,10.075,10.175,9.955,10.095,1526477.0
2024-08-13,9.175,9.985,9.075,9.955,2905360.0
2024-08-14,10.245,10.315,10.025,10.295,1966352.0
2024-08-15,10.515,10.95,10.465,10.725,2345171.0
2024-08-16,10.575,10.66,10.315,10.545,1445262.0
2024-08-19,10.585,10.825,10.575,10.755,1318592.0
2024-08-20,10.715,10.845,10.665,10.755,1087460.0
2024-08-21,10.825,10.915,10.72,10.845,1034589.0
2024-08-22,10.755,10.845,10.71,10.735,927651.0
2024-08-23,10.815,11.04,10.775,11.02,685463.0
2024-08-26,11.13,11.34,11.06,11.12,1120756.0
2024-08-27,11.02,11.1,10.97,11.01,523198.0
2024-08-28,10.785,10.825,10.485,10.615,1177643.0
2024-08-29,10.765,10.765,10.505,10.535,884670.0
2024-08-30,10.755,10.98,10.675,10.97,1276087.0
2024-09-03,10.545,10.615,9.955,10.015,1848322.0
2024-09-04,9.935,10.18,9.885,9.905,1255895.0
2024-09-05,9.995,10.045,9.715,9.745,864668.0
2024-09-06,9.705,9.795,9.175,9.205,2433414.0
2024-09-09,9.245,9.49,9.185,9.205,1606404.0
2024-09-10,9.195,9.275,9.065,9.275,1432297.0
2024-09-11,9.265,9.465,9.145,9.415,1058806.0
2024-09-12,9.595,9.845,9.535,9.785,1341905.0
2024-09-13,9.855,10.035,9.855,9.955,1296716.0
2024-09-16,10.025,10.105,9.88,10.075,1305665.0
2024-09-17,10.055,10.325,10.005,10.255,1074747.0
2024-09-18,10.275,10.615,10.235,10.325,1518522.0
2024-09-19,10.795,10.9,10.63,10.705,1982306.0
2024-09-20,10.715,10.775,10.485,10.615,6858831.0
2024-09-23,10.625,11.0,10.545,10.93,1471461.0
2024-09-24,11.48,11.9,11.44,11.83,2786829.0
2024-09-25,11.73,11.89,11.66,11.78,1372382.0
2024-09-26,12.36,12.88,12.32,12.68,3722379.0
2024-09-27,12.66,12.78,12.46,12.52,1912842.0
2024-09-30,12.36,12.51,12.24,12.42,1515054.0
2024-10-01,12.5,12.71,12.31,12.59,1690452.0
2024-10-02,12.61,13.01,12.53,12.73,1414566.0
2024-10-03,12.47,12.56,12.34,12.45,1329982.0
2024-10-04,12.73,12.925,12.65,12.73,1206756.0
2024-10-07,12.62,12.86,12.57,12.86,944606.0
2024-10-08,12.41,12.47,12.01,12.24,2226423.0
2024-10-09,12.11,12.34,12.01,12.32,899483.0
2024-10-10,12.35,12.72,12.27,12.68,915811.0
2024-10-11,12.71,12.92,12.7,12.85,717505.0
2024-10-15,12.44,12.44,12.18,12.33,1131265.0
2024-10-16,12.46,12.68,12.37,12.63,877304.0
2024-10-17,12.69,12.765,12.58,12.69,857608.0
2024-10-18,12.91,13.15,12.79,13.08,2099388.0
2024-10-21,13.11,13.29,12.86,12.98,1270486.0
2024-10-22,13.16,13.25,12.97,13.22,938435.0
2024-10-23,12.98,13.06,12.79,12.89,1168083.0
2024-10-24,13.01,13.235,12.76,13.18,1575957.0
2024-10-25,13.29,13.65,13.2,13.35,1223901.0
2024-10-28,13.42,13.51,13.2,13.3,1181778.0
2024-10-29,13.18,13.27,13.08,13.26,1137552.0
2024-10-30,13.19,13.21,12.87,12.93,929667.0
2024-10-31,12.78,12.83,12.385,12.47,1418741.0
2024-11-01,12.62,12.74,12.515,12.62,1061424.0
2024-11-04,12.67,12.89,12.53,12.58,801891.0
2024-11-05,12.77,12.87,12.65,12.84,1099776.0
2024-11-06,12.33,12.6,11.92,12.53,2284872.0
2024-11-07,12.98,13.47,12.95,13.45,1871127.0
2024-11-08,12.81,12.995,12.38,12.97,2584642.0
2024-11-11,13.03,13.04,12.11,12.11,2284579.0
2024-11-12,11.82,11.96,11.54,11.96,2395613.0
2024-11-13,12.48,12.68,12.0,12.08,3356651.0
2024-11-14,11.85,12.09,11.74,11.98,1405861.0
2024-11-15,12.09,12.32,11.88,11.99,1177692.0
2024-11-18,12.13,12.45,12.07,12.43,955131.0
2024-11-19,12.31,12.7,12.31,12.7,953707.0
2024-11-20,12.79,12.86,12.59,12.6,1001281.0
2024-11-21,12.59,12.73,12.48,12.71,1242401.0
2024-11-22,12.58,12.75,12.545,12.72,644169.0
2024-11-25,12.69,13.0,12.445,12.6,2590752.0
2024-11-26,12.6,12.62,12.19,12.22,1140853.0
2024-11-27,12.33,12.61,12.23,12.31,1237347.0
2024-11-28,12.23,12.34,12.2,12.24,225636.0
2024-11-29,12.26,12.51,12.22,12.47,769464.0
2024-12-02,12.46,12.55,12.015,12.26,1163964.0
2024-12-03,12.58,12.8,12.42,12.54,1082411.0
2024-12-04,12.6,12.7,12.36,12.51,677811.0
2024-12-05,12.46,12.765,12.42,12.68,897835.0
2024-12-06,12.62,12.76,12.42,12.48,930004.0
2024-12-09,12.87,13.37,12.87,13.03,1685147.0
2024-12-10,13.02,13.31,12.93,13.29,1498443.0
2024-12-11,13.34,13.83,13.26,13.6,1789020.0
2024-12-12,13.34,13.45,12.95,12.99,1310224.0
2024-12-13,12.88,13.03,12.22,12.32,1728235.0
2024-12-16,12.19,12.29,12.08,12.21,1163279.0
2024-12-17,12.02,12.04,11.63,11.95,2180653.0
2024-12-18,11.88,11.92,11.3,11.34,1188111.0
2024-12-19,11.4,11.51,11.24,11.38,1244190.0
2024-12-20,11.31,12.05,11.25,11.82,1661488.0
2024-12-23,11.76,12.05,11.73,11.93,829170.0
2024-12-24,12.01,12.01,11.76,11.85,300269.0
2024-12-27,11.75,11.88,11.67,11.81,549536.0
2024-12-30,11.62,11.64,11.37,11.49,981563.0
2024-12-31,11.49,11.71,11.4,11.64,637637.0
2025-01-02,11.78,12.28,11.78,12.24,2003720.0
2025-01-03,12.32,12.38,11.97,12.22,1195886.0
2025-01-06,12.48,12.705,12.34,12.39,1967677.0
2025-01-07,12.64,12.67,12.235,12.34,1349639.0
2025-01-08,12.35,12.69,12.14,12.67,1641452.0
2025-01-09,12.73,13.04,12.73,12.94,617612.0
2025-01-10,13.08,13.1,12.57,12.61,1203416.0
2025-01-13,12.43,12.55,12.195,12.36,882573.0
2025-01-14,12.37,12.69,12.36,12.6,1216022.0
2025-01-15,12.88,12.95,12.395,12.55,1316830.0
2025-01-16,12.69,12.73,12.255,12.41,1102555.0
2025-01-17,12.35,12.78,12.27,12.41,1527999.0
2025-01-20,12.53,12.96,12.52,12.9,869283.0
2025-01-21,12.74,12.79,12.455,12.56,1355562.0
2025-01-22,12.52,12.65,12.11,12.12,1057989.0
2025-01-23,11.95,12.21,11.68,12.15,1784992.0
2025-01-24,12.35,12.6,12.16,12.31,1481904.0
2025-01-27,12.03,12.11,11.61,11.84,1201974.0
2025-01-28,11.84,11.88,11.37,11.51,1508812.0
2025-01-29,11.53,11.92,11.53,11.9,1081017.0
2025-01-30,12.09,12.37,11.94,12.26,1419979.0
2025-01-31,12.15,12.31,11.93,11.96,1098249.0
2025-02-03,11.38,12.2,11.38,11.95,1344385.0
2025-02-04,12.04,12.415,12.01,12.35,1097211.0
2025-02-05,12.43,12.65,12.145,12.61,1631153.0
2025-02-06,12.81,13.1,12.69,12.82,1671076.0
2025-02-07,13.24,13.87,13.22,13.33,2640831.0
2025-02-10,13.64,13.92,13.42,13.69,2421893.0
2025-02-11,13.17,13.2,12.84,12.91,1683627.0
2025-02-12,12.62,13.04,12.54,12.95,1511341.0
2025-02-13,12.94,13.06,12.56,12.81,1877394.0
2025-02-14,12.89,13.05,12.66,12.93,1193493.0
2025-02-18,12.93,13.03,12.58,12.68,1677969.0
2025-02-19,11.48,11.48,10.525,10.99,8038840.0
2025-02-20,11.12,11.31,10.745,10.765,3389782.0
2025-02-21,10.745,10.765,9.915,10.085,3626427.0
2025-02-24,10.125,10.495,10.005,10.315,2022034.0
2025-02-25,10.205,10.465,9.985,10.155,3401408.0
2025-02-26,10.595,10.835,10.505,10.605,3047528.0
2025-02-27,10.575,10.605,10.115,10.165,2008528.0
2025-02-28,10.045,10.31,9.875,10.255,1694941.0
2025-03-03,10.545,10.695,9.955,9.995,2071063.0
2025-03-04,9.885,10.18,9.565,9.995,2136174.0
2025-03-05,10.165,10.745,10.155,10.675,2473164.0
2025-03-06,10.535,10.645,10.15,10.335,2114768.0
2025-03-07,10.135,10.265,9.615,10.015,3702066.0
2025-03-10,9.815,9.825,9.265,9.535,3995352.0
2025-03-11,9.655,10.165,9.625,10.145,2967621.0
2025-03-12,10.335,10.495,10.22,10.445,2040565.0
2025-03-13,10.495,10.845,10.425,10.655,1760031.0
2025-03-14,10.865,11.2,10.725,11.065,2267314.0
2025-03-17,11.205,11.685,11.165,11.515,2310780.0
2025-03-18,11.675,11.795,11.445,11.745,1370201.0
2025-03-19,11.765,12.045,11.615,11.945,1796308.0
2025-03-20,11.725,12.065,11.715,11.895,2135220.0
2025-03-21,11.795,11.815,11.295,11.665,2162878.0
2025-03-24,12.095,12.155,11.775,11.845,1664498.0
2025-03-25,12.065,12.265,11.895,12.055,1500933.0
2025-03-26,12.165,12.175,11.385,11.475,1590547.0
2025-03-27,11.295,11.565,11.105,11.425,1476278.0
2025-03-28,11.345,11.455,10.885,10.985,1449154.0
2025-03-31,10.785,11.0,10.465,10.905,1259267.0
2025-04-01,10.825,11.065,10.785,11.005,1161562.0
2025-04-02,10.945,11.115,10.805,11.015,846496.0
2025-04-03,10.305,10.345,9.925,10.005,2371073.0
2025-04-04,9.505,9.515,8.585,8.925,3970774.0
2025-04-07,8.505,9.585,8.485,9.025,3140923.0
2025-04-08,9.465,9.465,8.5,8.665,2522332.0
2025-04-09,8.825,9.965,8.56,9.775,3199639.0
2025-04-10,9.495,9.495,8.895,9.105,3488942.0
2025-04-11,9.245,9.735,9.195,9.555,2890796.0
2025-04-14,9.705,9.915,9.51,9.555,1783025.0
2025-04-15,9.525,9.935,9.515,9.825,1760719.0
2025-04-16,9.935,9.935,9.56,9.775,2659464.0
2025-04-17,9.695,9.9,9.55,9.735,1512314.0
2025-04-21,9.945,9.945,9.385,9.585,1095449.0
2025-04-22,9.745,9.935,9.695,9.805,1531664.0
2025-04-23,10.045,10.305,10.005,10.065,2240708.0
2025-04-24,10.195,10.615,10.135,10.445,1690871.0
2025-04-25,10.225,10.405,10.175,10.295,1143884.0
2025-04-28,10.275,10.395,10.115,10.285,668069.0
2025-04-29,10.295,10.395,10.125,10.295,726414.0
2025-04-30,9.895,10.03,9.665,10.025,1234058.0
2025-05-01,10.055,10.175,9.965,10.095,1043982.0
2025-05-02,10.255,10.375,10.105,10.315,1168081.0
2025-05-05,10.325,10.355,10.165,10.215,576639.0
2025-05-06,10.165,10.595,10.155,10.585,1122702.0
2025-05-07,10.425,10.455,10.255,10.355,1025526.0
2025-05-08,10.415,10.665,10.345,10.595,1012639.0
2025-05-09,10.675,10.805,10.585,10.695,1311575.0
2025-05-12,11.745,11.995,11.475,11.655,3819309.0
2025-05-13,11.675,12.285,11.675,12.075,2370883.0
2025-05-14,11.945,12.005,11.845,11.865,1318098.0
2025-05-15,11.685,11.745,11.295,11.645,1535870.0
2025-05-16,11.455,11.515,11.105,11.335,2018342.0
2025-05-20,11.445,11.695,11.315,11.685,1725027.0
2025-05-21,11.565,11.975,11.545,11.735,929927.0
2025-05-22,11.635,11.835,11.555,11.725,901139.0
2025-05-23,11.655,12.155,11.635,12.085,1150140.0
2025-05-26,12.125,12.435,11.975,12.42,858309.0
2025-05-27,12.265,12.48,12.215,12.4,1385894.0
2025-05-28,12.4,12.49,12.245,12.45,1092133.0
2025-05-29,12.59,12.84,12.475,12.48,1430630.0
2025-05-30,12.345,12.36,12.045,12.225,1348447.0
2025-06-02,12.55,12.65,12.37,12.51,945378.0
2025-06-03,12.48,12.85,12.36,12.82,1173595.0
2025-06-04,12.89,13.19,12.785,12.81,1336105.0
2025-06-05,13.16,13.24,13.01,13.07,1539758.0
2025-06-06,13.19,13.35,13.145,13.18,1053490.0
2025-06-09,13.3,13.47,13.17,13.37,971174.0
2025-06-10,13.36,13.4,12.915,13.12,2080865.0
2025-06-11,13.08,13.1,12.82,12.88,1788780.0
2025-06-12,12.86,13.27,12.69,13.07,1166645.0
2025-06-13,12.87,13.15,12.77,13.13,871466.0
2025-06-16,13.28,13.635,13.26,13.57,1210050.0
2025-06-17,13.51,13.63,13.44,13.46,1072491.0
2025-06-18,13.45,13.63,13.3,13.32,1180202.0
2025-06-19,13.12,13.28,13.05,13.17,255066.0
2025-06-20,13.31,13.38,13.15,13.16,1159272.0
2025-06-23,13.11,13.32,13.01,13.29,899790.0
2025-06-24,13.24,13.54,13.23,13.38,1174589.0
2025-06-25,13.37,13.5,13.29,13.45,913695.0
2025-06-26,13.77,14.57,13.74,14.57,3199521.0
2025-06-27,14.36,14.58,14.19,14.46,1438293.0
2025-06-30,14.52,14.565,14.17,14.44,1021121.0
2025-07-02,14.66,15.18,14.59,14.87,2156640.0
2025-07-03,14.75,14.79,14.53,14.6,1350446.0
2025-07-04,14.52,14.58,14.45,14.54,317249.0
2025-07-07,14.44,14.91,14.33,14.88,1313642.0
2025-07-08,14.92,15.18,14.34,14.92,5994998.0
2025-07-09,15.03,15.04,14.5,14.55,2062033.0
2025-07-10,14.84,14.91,14.49,14.72,2095410.0
2025-07-11,14.57,14.59,14.08,14.33,1526955.0
2025-07-14,14.29,14.47,14.21,14.33,1079368.0
2025-07-15,14.37,14.4,13.97,14.18,1306884.0
2025-07-16,14.18,14.23,13.78,13.84,1460132.0
2025-07-17,13.75,13.79,13.31,13.46,2197536.0
2025-07-18,13.65,13.66,13.38,13.4,1948192.0
2025-07-21,13.57,13.74,13.39,13.42,1436756.0
2025-07-22,13.64,13.79,13.32,13.6,2090910.0
2025-07-23,13.68,14.23,13.59,14.03,2566322.0
2025-07-24,13.88,13.96,13.67,13.81,1791806.0
2025-07-25,13.71,13.81,13.42,13.54,1067459.0
2025-07-28,13.4,13.545,13.03,13.54,1879613.0
2025-07-29,13.59,13.67,13.33,13.58,1317424.0
2025-07-30,13.47,13.49,12.345,12.69,3808684.0
2025-07-31,12.49,12.985,12.46,12.85,1782377.0
2025-08-01,12.65,12.68,12.44,12.5,1381921.0
2025-08-05,12.74,12.88,12.55,12.69,1523674.0
2025-08-06,12.83,12.83,12.43,12.62,1267367.0
2025-08-07,12.69,12.92,12.69,12.88,956389.0
2025-08-08,12.97,13.37,12.82,13.24,1676405.0
2025-08-11,13.2,13.23,12.815,13.14,1374867.0
2025-08-12,13.28,13.65,13.23,13.56,1655892.0
2025-08-13,15.94,16.68,15.17,15.57,8052407.0
2025-08-14,15.41,15.44,14.82,15.2,2281658.0
2025-08-15,15.29,15.43,15.11,15.22,1295247.0
2025-08-18,15.29,15.35,14.945,15.11,865955.0
2025-08-19,15.31,15.36,14.935,14.99,890444.0
2025-08-20,14.99,15.31,14.85,15.25,1495723.0
2025-08-21,15.34,15.74,15.29,15.66,1053752.0
2025-08-22,15.68,16.28,15.6,16.27,1708833.0
2025-08-25,16.29,16.36,16.06,16.16,1102405.0
2025-08-26,16.22,16.3,15.98,16.23,1409160.0
2025-08-27,16.14,16.19,15.845,15.99,1335819.0
2025-08-28,16.22,16.3,15.92,16.21,1462364.0
2025-08-29,16.36,16.49,16.15,16.47,968576.0
2025-09-02,16.26,16.63,16.05,16.62,1729934.0
2025-09-03,16.8,17.2,16.77,17.17,2731395.0
2025-09-04,16.97,17.16,16.84,17.14,1117236.0
2025-09-05,17.35,17.715,17.29,17.62,1302023.0
2025-09-08,17.98,18.3,17.8,18.21,2407838.0
2025-09-09,18.31,18.72,17.96,18.01,1962627.0
2025-09-10,18.24,18.69,18.11,18.67,1001289.0
2025-09-11,18.7,18.86,18.52,18.76,871613.0
2025-09-12,18.72,18.85,18.6,18.75,1266700.0
2025-09-15,18.8,19.22,18.67,19.12,1204640.0
2025-09-16,19.07,19.125,18.67,18.77,1501453.0
2025-09-17,18.5,18.78,18.37,18.59,1513250.0
2025-09-18,18.7,18.81,18.41,18.52,1144340.0
2025-09-19,18.75,19.26,18.51,19.12,1967624.0
2025-09-22,19.22,19.67,19.17,19.65,1486319.0
2025-09-23,19.72,19.75,18.0,18.59,4754133.0
2025-09-24,19.25,20.03,19.2,19.66,5344993.0
2025-09-25,19.51,19.94,19.31,19.47,2263667.0
2025-09-26,19.37,19.82,19.36,19.74,1688022.0
2025-09-29,20.25,21.54,20.24,21.19,3390501.0
2025-09-30,21.0,21.12,20.735,21.08,1609449.0
2025-10-01,21.19,21.56,21.15,21.43,1243783.0
2025-10-02,21.85,22.02,21.02,21.57,1136872.0
2025-10-03,21.86,22.1,21.56,21.96,2558761.0
2025-10-06,22.12,22.67,21.84,21.85,1221305.0
2025-10-07,22.82,22.97,22.005,22.05,2321703.0
2025-10-08,22.37,24.03,22.32,23.89,3218100.0
2025-10-09,24.33,24.39,23.72,23.96,3381838.0
2025-10-10,23.88,24.35,23.01,23.21,2654812.0
2025-10-14,23.97,24.29,23.28,23.92,2399046.0
2025-10-15,24.41,24.745,24.07,24.32,2401283.0
2025-10-16,24.65,24.68,23.8,24.23,2164454.0
2025-10-17,23.79,24.19,22.69,22.99,2227573.0
2025-10-20,23.64,23.75,22.95,23.06,1611914.0
2025-10-21,22.09,22.11,21.18,21.34,2148778.0
2025-10-22,21.0,21.34,20.72,21.11,2398195.0
2025-10-23,21.62,21.8,21.32,21.56,1760791.0
2025-10-24,21.56,22.29,21.46,22.15,1829507.0
2025-10-27,22.28,22.3,20.94,21.65,1701978.0
2025-10-28,21.47,22.6,21.4,22.55,2142961.0
2025-10-29,22.8,23.12,22.36,22.65,1966342.0
2025-10-30,22.2,22.5,21.98,22.22,1584697.0
2025-10-31,22.32,22.62,22.0,22.48,1438170.0
2025-11-03,22.34,22.48,21.52,22.48,1548352.0
2025-11-04,21.44,21.53,20.94,20.95,1289142.0
2025-11-05,21.25,22.23,21.25,22.07,1723571.0
2025-11-06,22.18,22.68,22.06,22.24,1313397.0
2025-11-07,21.88,22.65,21.71,22.64,1171011.0
2025-11-10,23.15,23.9,23.115,23.61,1762190.0
2025-11-11,23.57,23.62,23.08,23.28,1925031.0
2025-11-12,22.89,24.22,22.51,23.83,2856949.0
2025-11-13,24.03,24.03,22.02,22.27,2461853.0
2025-11-14,21.32,22.4,21.19,22.12,1417619.0
2025-11-17,21.98,22.05,21.32,21.54,1277855.0
2025-11-18,21.47,21.59,20.9,21.14,1159579.0
2025-11-19,21.64,22.43,21.4,21.74,1160028.0
2025-11-20,22.14,22.16,20.51,20.54,1550292.0
2025-11-21,20.56,21.15,20.26,20.98,924985.0
2025-11-24,21.12,22.21,21.12,22.18,728039.0
2025-11-25,22.25,22.555,21.88,22.24,1079394.0
2025-11-26,22.85,23.51,22.7,23.29,1184677.0