Date,Open,High,Low,Close,Volume
2010-11-22,1.07,1.13,1.065,1.115,279163606.0
2010-11-23,1.115,1.145,1.115,1.12,71190540.0
2010-11-24,1.115,1.14,1.115,1.14,36422523.0
2010-11-25,1.145,1.185,1.145,1.18,34573630.0
2010-11-26,1.19,1.215,1.185,1.195,23747029.0
2010-11-29,1.195,1.195,1.165,1.17,14400217.0
2010-11-30,1.17,1.18,1.15,1.18,117143295.0
2010-12-01,1.17,1.18,1.155,1.17,6470563.0
2010-12-02,1.175,1.175,1.13,1.15,9701664.0
2010-12-03,1.14,1.15,1.125,1.14,10697471.0
2010-12-06,1.135,1.135,1.095,1.125,15077738.0
2010-12-07,1.14,1.14,1.12,1.14,8004667.0
2010-12-08,1.14,1.15,1.13,1.135,5103481.0
2010-12-09,1.14,1.14,1.13,1.135,6956763.0
2010-12-10,1.135,1.14,1.12,1.14,3049413.0
2010-12-13,1.14,1.17,1.14,1.17,6725836.0
2010-12-14,1.17,1.195,1.165,1.19,11082802.0
2010-12-15,1.195,1.195,1.18,1.19,7254303.0
2010-12-16,1.195,1.225,1.19,1.225,9957718.0
2010-12-17,1.22,1.225,1.205,1.215,5312068.0
2010-12-20,1.21,1.215,1.2,1.2,2388085.0
2010-12-21,1.21,1.21,1.195,1.195,3018170.0
2010-12-22,1.195,1.2,1.16,1.185,5814229.0
2010-12-23,1.18,1.18,1.165,1.17,4729311.0
2010-12-24,1.17,1.175,1.17,1.17,1137004.0
2010-12-29,1.16,1.16,1.145,1.15,2951594.0
2010-12-30,1.15,1.155,1.14,1.145,1514598.0
2010-12-31,1.14,1.16,1.14,1.16,2231831.0
2011-01-04,1.15,1.185,1.14,1.175,5951019.0
2011-01-05,1.18,1.18,1.15,1.165,2423590.0
2011-01-06,1.155,1.16,1.115,1.12,6662175.0
2011-01-07,1.115,1.145,1.095,1.14,8222210.0
2011-01-10,1.145,1.17,1.14,1.17,2161712.0
2011-01-11,1.15,1.15,1.12,1.13,6332510.0
2011-01-12,1.12,1.13,1.11,1.13,9537823.0
2011-01-13,1.14,1.165,1.14,1.15,8264601.0
2011-01-14,1.155,1.18,1.145,1.17,4375747.0
2011-01-17,1.17,1.195,1.17,1.17,5087318.0
2011-01-18,1.155,1.16,1.14,1.145,1581593.0
2011-01-19,1.145,1.175,1.145,1.17,1636953.0
2011-01-20,1.17,1.2,1.155,1.19,4040407.0
2011-01-21,1.18,1.18,1.165,1.175,5910073.0
2011-01-24,1.17,1.17,1.14,1.15,4529001.0
2011-01-25,1.155,1.16,1.145,1.145,2162564.0
2011-01-27,1.155,1.18,1.155,1.18,5933391.0
2011-01-28,1.18,1.195,1.165,1.18,2906870.0
2011-01-31,1.175,1.19,1.17,1.18,1696501.0
2011-02-01,1.18,1.185,1.16,1.175,3046302.0
2011-02-02,1.18,1.18,1.16,1.17,1878443.0
2011-02-03,1.175,1.195,1.175,1.19,1720088.0
2011-02-04,1.2,1.235,1.195,1.22,6403300.0
2011-02-07,1.22,1.225,1.21,1.225,3165291.0
2011-02-08,1.215,1.25,1.215,1.25,8845760.0
2011-02-09,1.25,1.275,1.245,1.255,7832070.0
2011-02-10,1.255,1.26,1.235,1.235,6152034.0
2011-02-11,1.235,1.245,1.21,1.215,4625060.0
2011-02-14,1.215,1.225,1.21,1.22,2191100.0
2011-02-15,1.215,1.23,1.215,1.225,4245813.0
2011-02-16,1.225,1.235,1.22,1.225,3409215.0
2011-02-17,1.23,1.27,1.23,1.265,4982246.0
2011-02-18,1.265,1.32,1.265,1.305,6729979.0
2011-02-21,1.305,1.34,1.305,1.33,4639532.0
2011-02-22,1.325,1.33,1.3,1.315,5942556.0
2011-02-23,1.305,1.305,1.28,1.295,6281865.0
2011-02-24,1.29,1.315,1.285,1.3,6461141.0
2011-02-25,1.29,1.305,1.285,1.29,8086286.0
2011-02-28,1.33,1.355,1.325,1.355,13354558.0
2011-03-01,1.355,1.36,1.34,1.35,26152558.0
2011-03-02,1.355,1.36,1.325,1.335,17288632.0
2011-03-03,1.335,1.35,1.33,1.34,10113941.0
2011-03-04,1.345,1.36,1.34,1.355,10868622.0
2011-03-07,1.35,1.365,1.345,1.36,11041888.0
2011-03-08,1.355,1.365,1.34,1.365,86547169.0
2011-03-09,1.355,1.38,1.345,1.355,23539674.0
2011-03-10,1.345,1.35,1.32,1.33,13102133.0
2011-03-11,1.315,1.33,1.305,1.31,14266579.0
2011-03-14,1.305,1.335,1.305,1.33,14683162.0
2011-03-15,1.335,1.36,1.325,1.33,17461844.0
2011-03-16,1.34,1.35,1.32,1.34,7320848.0
2011-03-17,1.34,1.355,1.325,1.35,9975210.0
2011-03-18,1.35,1.395,1.345,1.39,6960674.0
2011-03-21,1.385,1.39,1.365,1.37,4021623.0
2011-03-22,1.385,1.385,1.355,1.36,3907971.0
2011-03-23,1.355,1.36,1.335,1.345,5160030.0
2011-03-24,1.35,1.365,1.35,1.365,5209929.0
2011-03-25,1.37,1.385,1.355,1.36,4167546.0
2011-03-28,1.36,1.385,1.36,1.375,3720285.0
2011-03-29,1.385,1.395,1.37,1.385,6220951.0
2011-03-30,1.39,1.44,1.385,1.44,9555436.0
2011-03-31,1.425,1.435,1.41,1.41,9480243.0
2011-04-01,1.42,1.445,1.415,1.44,15178826.0
2011-04-04,1.465,1.49,1.455,1.455,7422804.0
2011-04-05,1.475,1.505,1.475,1.505,16323916.0
2011-04-06,1.515,1.515,1.45,1.455,7471744.0
2011-04-07,1.46,1.485,1.44,1.45,8225679.0
2011-04-08,1.455,1.505,1.455,1.495,7419948.0
2011-04-11,1.48,1.49,1.45,1.47,8624199.0
2011-04-12,1.46,1.465,1.415,1.42,8432492.0
2011-04-13,1.445,1.46,1.44,1.455,6221014.0
2011-04-14,1.465,1.475,1.45,1.47,3830721.0
2011-04-15,1.465,1.47,1.46,1.465,2704324.0
2011-04-18,1.465,1.49,1.45,1.45,5944961.0
2011-04-19,1.43,1.45,1.41,1.42,5378946.0
2011-04-20,1.435,1.445,1.42,1.44,3226168.0
2011-04-21,1.445,1.445,1.43,1.44,4551254.0
2011-04-27,1.45,1.455,1.435,1.44,4180923.0
2011-04-28,1.44,1.465,1.435,1.455,3565246.0
2011-04-29,1.46,1.465,1.44,1.445,3901661.0
2011-05-02,1.455,1.515,1.45,1.505,6527182.0
2011-05-03,1.49,1.49,1.465,1.48,2851086.0
2011-05-04,1.465,1.48,1.46,1.465,3129703.0
2011-05-05,1.455,1.46,1.42,1.44,5659476.0
2011-05-06,1.41,1.455,1.41,1.45,10638487.0
2011-05-09,1.465,1.465,1.44,1.45,2217953.0
2011-05-10,1.455,1.455,1.435,1.435,1506898.0
2011-05-11,1.445,1.465,1.44,1.46,5019916.0
2011-05-12,1.46,1.47,1.43,1.435,5422822.0
2011-05-13,1.44,1.44,1.425,1.44,2281729.0
2011-05-16,1.41,1.43,1.4,1.41,5625732.0
2011-05-17,1.4,1.425,1.395,1.42,6663341.0
2011-05-18,1.415,1.42,1.385,1.395,6702232.0
2011-05-19,1.4,1.43,1.395,1.425,8606634.0
2011-05-20,1.425,1.44,1.415,1.43,2731041.0
2011-05-23,1.415,1.42,1.405,1.41,3952423.0
2011-05-24,1.405,1.41,1.395,1.41,4516351.0
2011-05-25,1.43,1.43,1.39,1.39,5150748.0
2011-05-26,1.405,1.425,1.4,1.42,11532233.0
2011-05-27,1.42,1.465,1.42,1.45,4015488.0
2011-05-30,1.435,1.435,1.415,1.42,5595724.0
2011-05-31,1.435,1.455,1.435,1.455,5646296.0
2011-06-01,1.455,1.455,1.44,1.45,4141360.0
2011-06-02,1.425,1.44,1.415,1.435,4470508.0
2011-06-03,1.44,1.44,1.415,1.43,5665992.0
2011-06-06,1.415,1.43,1.41,1.415,3991029.0
2011-06-07,1.395,1.41,1.385,1.385,8959927.0
2011-06-08,1.385,1.39,1.335,1.35,12498148.0
2011-06-09,1.325,1.37,1.315,1.365,17243182.0
2011-06-10,1.365,1.38,1.355,1.365,6938395.0
2011-06-14,1.355,1.385,1.345,1.38,6072792.0
2011-06-15,1.395,1.395,1.375,1.385,4684266.0
2011-06-16,1.345,1.365,1.34,1.345,10039050.0
2011-06-17,1.355,1.37,1.335,1.335,9378665.0
2011-06-20,1.345,1.345,1.32,1.325,6727756.0
2011-06-21,1.33,1.34,1.33,1.33,5939351.0
2011-06-22,1.35,1.385,1.35,1.38,10325428.0
2011-06-23,1.385,1.395,1.37,1.385,5193982.0
2011-06-24,1.405,1.405,1.38,1.385,6735559.0
2011-06-27,1.385,1.385,1.36,1.37,5645456.0
2011-06-28,1.395,1.4,1.365,1.37,7251387.0
2011-06-29,1.39,1.41,1.385,1.39,4158392.0
2011-06-30,1.415,1.425,1.405,1.425,4593139.0
2011-07-01,1.435,1.44,1.425,1.43,5153854.0
2011-07-04,1.445,1.465,1.44,1.455,4532606.0
2011-07-05,1.45,1.46,1.43,1.435,2696082.0
2011-07-06,1.435,1.46,1.425,1.455,3225263.0
2011-07-07,1.46,1.46,1.445,1.455,3413175.0
2011-07-08,1.46,1.475,1.46,1.465,2835390.0
2011-07-11,1.445,1.465,1.445,1.455,3314668.0
2011-07-12,1.445,1.46,1.41,1.425,3517179.0
2011-07-13,1.415,1.43,1.415,1.425,3033538.0
2011-07-14,1.425,1.44,1.415,1.43,2717362.0
2011-07-15,1.425,1.435,1.41,1.42,5046932.0
2011-07-18,1.415,1.425,1.41,1.415,2960396.0
2011-07-19,1.41,1.43,1.41,1.42,1831272.0
2011-07-20,1.435,1.445,1.425,1.435,5198441.0
2011-07-21,1.435,1.45,1.435,1.435,4634462.0
2011-07-22,1.44,1.445,1.425,1.435,2397117.0
2011-07-25,1.43,1.435,1.42,1.425,2488453.0
2011-07-26,1.43,1.44,1.42,1.425,3575990.0
2011-07-27,1.43,1.485,1.425,1.465,7457034.0
2011-07-28,1.455,1.465,1.43,1.43,5034878.0
2011-07-29,1.43,1.44,1.415,1.425,5494394.0
2011-08-01,1.425,1.465,1.425,1.46,5370287.0
2011-08-02,1.435,1.46,1.435,1.445,4397574.0
2011-08-03,1.445,1.445,1.435,1.44,5105596.0
2011-08-04,1.44,1.445,1.43,1.44,6928759.0
2011-08-05,1.385,1.385,1.355,1.385,14180186.0
2011-08-08,1.35,1.375,1.34,1.34,14668020.0
2011-08-09,1.29,1.34,1.24,1.34,22068541.0
2011-08-10,1.355,1.39,1.355,1.37,6925302.0
2011-08-11,1.365,1.42,1.345,1.41,7327190.0
2011-08-12,1.405,1.435,1.405,1.43,4540232.0
2011-08-15,1.435,1.46,1.425,1.46,3209093.0
2011-08-16,1.465,1.48,1.45,1.455,3995568.0
2011-08-17,1.455,1.49,1.45,1.49,3096039.0
2011-08-18,1.465,1.465,1.44,1.455,9637135.0
2011-08-19,1.41,1.425,1.4,1.405,6660913.0
2011-08-22,1.41,1.42,1.36,1.37,8686670.0
2011-08-23,1.37,1.39,1.37,1.39,7508282.0
2011-08-24,1.405,1.41,1.36,1.375,5864161.0
2011-08-25,1.395,1.4,1.35,1.355,7603684.0
2011-08-26,1.375,1.375,1.34,1.345,5495578.0
2011-08-29,1.305,1.355,1.3,1.35,18267112.0
2011-08-30,1.365,1.41,1.345,1.41,10325935.0
2011-08-31,1.39,1.415,1.385,1.385,6333999.0
2011-09-01,1.39,1.4,1.38,1.38,6960864.0
2011-09-02,1.385,1.41,1.38,1.39,6463273.0
2011-09-05,1.405,1.41,1.385,1.39,3672731.0
2011-09-06,1.37,1.385,1.34,1.345,12475570.0
2011-09-07,1.355,1.405,1.355,1.405,8727066.0
2011-09-08,1.405,1.415,1.39,1.405,5586548.0
2011-09-09,1.405,1.435,1.405,1.415,3599921.0
2011-09-12,1.39,1.405,1.37,1.37,4660910.0
2011-09-13,1.38,1.39,1.365,1.375,3204057.0
2011-09-14,1.39,1.39,1.34,1.355,10116789.0
2011-09-15,1.4,1.405,1.385,1.405,16291437.0
2011-09-16,1.41,1.43,1.405,1.425,6352640.0
2011-09-19,1.42,1.43,1.405,1.415,7424782.0
2011-09-20,1.42,1.425,1.405,1.405,6745566.0
2011-09-21,1.415,1.425,1.4,1.42,9031424.0
2011-09-22,1.41,1.41,1.365,1.365,14223603.0
2011-09-23,1.345,1.37,1.335,1.36,9422188.0
2011-09-26,1.4,1.4,1.32,1.33,19588217.0
2011-09-27,1.365,1.365,1.33,1.35,12193322.0
2011-09-28,1.365,1.375,1.345,1.35,10870013.0
2011-09-29,1.345,1.365,1.325,1.36,10661179.0
2011-09-30,1.355,1.375,1.34,1.345,6280710.0
2011-10-03,1.32,1.34,1.31,1.31,4240967.0
2011-10-04,1.29,1.305,1.235,1.26,16390410.0
2011-10-05,1.27,1.285,1.215,1.255,21166982.0
2011-10-06,1.27,1.33,1.265,1.33,18679335.0
2011-10-07,1.33,1.345,1.31,1.325,10181266.0
2011-10-10,1.32,1.345,1.315,1.345,6926898.0
2011-10-11,1.34,1.37,1.33,1.33,6105369.0
2011-10-12,1.33,1.34,1.325,1.325,3285432.0
2011-10-13,1.345,1.35,1.33,1.335,3865293.0
2011-10-14,1.335,1.345,1.325,1.335,4368239.0
2011-10-17,1.35,1.37,1.34,1.365,3738190.0
2011-10-18,1.355,1.355,1.335,1.345,3200526.0
2011-10-19,1.36,1.375,1.345,1.375,3459601.0
2011-10-20,1.35,1.365,1.33,1.35,6607448.0
2011-10-21,1.365,1.365,1.335,1.345,3622360.0
2011-10-24,1.37,1.4,1.36,1.385,4088134.0
2011-10-25,1.375,1.405,1.37,1.395,6190476.0
2011-10-26,1.375,1.395,1.37,1.395,3111958.0
2011-10-27,1.405,1.43,1.39,1.41,2172039.0
2011-10-28,1.43,1.435,1.405,1.41,3092191.0
2011-10-31,1.42,1.44,1.41,1.41,4236901.0
2011-11-01,1.39,1.42,1.375,1.375,2834259.0
2011-11-02,1.35,1.385,1.35,1.365,3165988.0
2011-11-03,1.375,1.385,1.355,1.365,2446189.0
2011-11-04,1.405,1.425,1.4,1.41,4356837.0
2011-11-07,1.415,1.435,1.405,1.43,3627305.0
2011-11-08,1.435,1.46,1.43,1.445,7684503.0
2011-11-09,1.46,1.465,1.445,1.455,3882792.0
2011-11-10,1.405,1.435,1.405,1.43,3337428.0
2011-11-11,1.435,1.47,1.435,1.465,4062145.0
2011-11-14,1.485,1.505,1.475,1.495,5614558.0
2011-11-15,1.485,1.5,1.475,1.5,6861456.0
2011-11-16,1.495,1.5,1.465,1.49,6558274.0
2011-11-17,1.49,1.49,1.47,1.485,3359800.0
2011-11-18,1.48,1.495,1.46,1.49,9591715.0
2011-11-21,1.49,1.495,1.465,1.475,6953607.0
2011-11-22,1.46,1.465,1.43,1.43,7442852.0
2011-11-23,1.435,1.455,1.415,1.435,5742280.0
2011-11-24,1.43,1.435,1.395,1.42,3541114.0
2011-11-25,1.41,1.41,1.39,1.405,2518191.0
2011-11-28,1.425,1.435,1.405,1.41,2368635.0
2011-11-29,1.41,1.455,1.41,1.455,5270245.0
2011-11-30,1.445,1.465,1.435,1.44,8958453.0
2011-12-01,1.465,1.48,1.445,1.455,5251655.0
2011-12-02,1.465,1.48,1.455,1.46,5495052.0
2011-12-05,1.465,1.47,1.45,1.46,3664587.0
2011-12-06,1.465,1.465,1.45,1.46,2684598.0
2011-12-07,1.465,1.465,1.44,1.46,3592493.0
2011-12-08,1.45,1.47,1.44,1.465,5038476.0
2011-12-09,1.46,1.465,1.43,1.445,3751355.0
2011-12-12,1.465,1.505,1.465,1.49,6482272.0
2011-12-13,1.465,1.475,1.46,1.465,7699108.0
2011-12-14,1.465,1.505,1.465,1.5,5870492.0
2011-12-15,1.49,1.505,1.485,1.495,9177571.0
2011-12-16,1.49,1.515,1.49,1.515,5570018.0
2011-12-19,1.5,1.5,1.45,1.465,5657400.0
2011-12-20,1.47,1.49,1.465,1.475,3857900.0
2011-12-21,1.495,1.495,1.485,1.495,3014929.0
2011-12-22,1.485,1.495,1.455,1.465,3791191.0
2011-12-23,1.49,1.49,1.465,1.49,1672281.0
2011-12-28,1.485,1.485,1.44,1.45,1678114.0
2011-12-29,1.45,1.46,1.445,1.46,2288550.0
2011-12-30,1.46,1.465,1.455,1.46,2569474.0
2012-01-03,1.47,1.495,1.465,1.49,2484943.0
2012-01-04,1.495,1.52,1.49,1.52,5134094.0
2012-01-05,1.505,1.52,1.5,1.52,3641284.0
2012-01-06,1.52,1.525,1.49,1.495,4218305.0
2012-01-09,1.495,1.51,1.475,1.51,2573383.0
2012-01-10,1.505,1.505,1.49,1.5,3015109.0
2012-01-11,1.49,1.52,1.49,1.51,3086379.0
2012-01-12,1.51,1.545,1.495,1.545,4877470.0
2012-01-13,1.555,1.61,1.55,1.605,8089753.0
2012-01-16,1.605,1.605,1.555,1.565,4196045.0
2012-01-17,1.575,1.605,1.565,1.6,4072598.0
2012-01-18,1.59,1.595,1.575,1.585,1731192.0
2012-01-19,1.6,1.605,1.57,1.585,5306267.0
2012-01-20,1.58,1.59,1.565,1.575,4242319.0
2012-01-23,1.58,1.58,1.565,1.575,2824822.0
2012-01-24,1.58,1.58,1.555,1.555,1872682.0
2012-01-25,1.575,1.58,1.555,1.565,3220024.0
2012-01-27,1.555,1.58,1.55,1.575,6057379.0
2012-01-30,1.575,1.575,1.56,1.565,2686000.0
2012-01-31,1.57,1.585,1.545,1.58,5923585.0
2012-02-01,1.58,1.6,1.565,1.585,3478574.0
2012-02-02,1.59,1.62,1.585,1.62,5698079.0
2012-02-03,1.615,1.635,1.605,1.625,5329472.0
2012-02-06,1.66,1.66,1.585,1.6,6535463.0
2012-02-07,1.615,1.635,1.59,1.595,3619609.0
2012-02-08,1.6,1.615,1.595,1.605,2572149.0
2012-02-09,1.605,1.615,1.57,1.61,3820346.0
2012-02-10,1.61,1.63,1.61,1.625,3961054.0
2012-02-13,1.625,1.625,1.6,1.62,2255705.0
2012-02-14,1.61,1.63,1.585,1.59,3131232.0
2012-02-15,1.605,1.605,1.575,1.605,4313267.0
2012-02-16,1.555,1.605,1.55,1.58,5517977.0
2012-02-17,1.58,1.585,1.56,1.57,6328953.0
2012-02-20,1.59,1.615,1.58,1.615,7599271.0
2012-02-21,1.61,1.685,1.61,1.675,7832763.0
2012-02-22,1.665,1.675,1.645,1.675,7233823.0
2012-02-23,1.675,1.675,1.645,1.655,4455075.0
2012-02-24,1.67,1.705,1.665,1.69,3602143.0
2012-02-27,1.675,1.69,1.645,1.655,3467777.0
2012-02-28,1.665,1.685,1.655,1.67,2507326.0
2012-02-29,1.67,1.695,1.655,1.685,3356046.0
2012-03-01,1.655,1.685,1.645,1.67,5814497.0
2012-03-02,1.665,1.67,1.655,1.665,1879770.0
2012-03-05,1.675,1.695,1.665,1.69,3010661.0
2012-03-06,1.68,1.695,1.655,1.665,6318288.0
2012-03-07,1.65,1.66,1.62,1.62,8086138.0
2012-03-08,1.62,1.67,1.62,1.655,6226622.0
2012-03-09,1.65,1.665,1.635,1.66,5255475.0
2012-03-12,1.655,1.675,1.645,1.665,2257874.0
2012-03-13,1.66,1.695,1.66,1.68,5118984.0
2012-03-14,1.7,1.72,1.69,1.7,7788126.0
2012-03-15,1.71,1.72,1.695,1.715,9354608.0
2012-03-16,1.72,1.735,1.705,1.705,28589595.0
2012-03-19,1.72,1.725,1.71,1.72,2755998.0
2012-03-20,1.705,1.72,1.68,1.69,4172926.0
2012-03-21,1.695,1.71,1.665,1.675,3933925.0
2012-03-22,1.665,1.675,1.66,1.675,2757410.0
2012-03-23,1.615,1.635,1.595,1.625,9484415.0
2012-03-26,1.615,1.625,1.585,1.605,8855081.0
2012-03-27,1.615,1.615,1.565,1.575,11570042.0
2012-03-28,1.565,1.595,1.565,1.58,8450501.0
2012-03-29,1.585,1.59,1.565,1.565,4645531.0
2012-03-30,1.565,1.605,1.565,1.605,5372029.0
2012-04-02,1.6,1.615,1.59,1.6,4620842.0
2012-04-03,1.595,1.605,1.595,1.605,3717329.0
2012-04-04,1.595,1.605,1.565,1.57,6953908.0
2012-04-05,1.57,1.575,1.545,1.56,6642406.0
2012-04-10,1.535,1.57,1.53,1.565,5066175.0
2012-04-11,1.55,1.565,1.535,1.535,5940501.0
2012-04-12,1.55,1.56,1.54,1.55,6540923.0
2012-04-13,1.565,1.565,1.545,1.555,4446449.0
2012-04-16,1.555,1.555,1.545,1.545,2745890.0
2012-04-17,1.545,1.565,1.54,1.555,2750785.0
2012-04-18,1.565,1.595,1.565,1.57,5565245.0
2012-04-19,1.59,1.595,1.565,1.565,3484083.0
2012-04-20,1.565,1.585,1.56,1.58,2971061.0
2012-04-23,1.58,1.58,1.56,1.565,3625974.0
2012-04-24,1.565,1.575,1.55,1.565,3000746.0
2012-04-26,1.585,1.595,1.575,1.58,3770838.0
2012-04-27,1.59,1.59,1.565,1.565,2734143.0
2012-04-30,1.585,1.595,1.565,1.565,3580907.0
2012-05-01,1.555,1.59,1.55,1.56,4636820.0
2012-05-02,1.585,1.61,1.57,1.595,3253130.0
2012-05-03,1.595,1.595,1.585,1.59,4164716.0
2012-05-04,1.585,1.595,1.555,1.56,5906356.0
2012-05-07,1.54,1.54,1.51,1.51,7303694.0
2012-05-08,1.525,1.55,1.52,1.535,6436858.0
2012-05-09,1.53,1.53,1.47,1.48,9288639.0
2012-05-10,1.485,1.535,1.485,1.525,7135272.0
2012-05-11,1.525,1.525,1.49,1.51,373050.0
2012-05-14,1.505,1.515,1.475,1.49,7984409.0
2012-05-15,1.485,1.49,1.47,1.48,5516507.0
2012-05-16,1.475,1.475,1.43,1.44,12501657.0
2012-05-17,1.445,1.45,1.44,1.44,6587609.0
2012-05-18,1.42,1.435,1.4,1.42,426363.0
2012-05-21,1.4,1.43,1.395,1.42,6793678.0
2012-05-22,1.435,1.47,1.435,1.47,4965945.0
2012-05-23,1.455,1.465,1.43,1.43,4813905.0
2012-05-24,1.42,1.445,1.42,1.44,141369.0
2012-05-25,1.43,1.45,1.415,1.415,4340771.0
2012-05-28,1.415,1.425,1.415,1.415,2381008.0
2012-05-29,1.415,1.47,1.41,1.455,4787849.0
2012-05-30,1.465,1.465,1.435,1.44,217686.0
2012-05-31,1.425,1.47,1.415,1.47,5333837.0
2012-06-01,1.45,1.465,1.425,1.435,5391821.0
2012-06-04,1.41,1.435,1.4,1.425,4453982.0
2012-06-05,1.45,1.495,1.445,1.49,294297.0
2012-06-06,1.485,1.495,1.45,1.45,6426958.0
2012-06-07,1.48,1.515,1.465,1.5,6190273.0
2012-06-08,1.485,1.5,1.46,1.465,3347909.0
2012-06-12,1.475,1.495,1.445,1.45,3461045.0
2012-06-13,1.445,1.465,1.425,1.445,2157196.0
2012-06-14,1.435,1.44,1.415,1.44,58574.0
2012-06-15,1.445,1.45,1.42,1.44,4225710.0
2012-06-18,1.46,1.48,1.44,1.48,2277016.0
2012-06-19,1.455,1.47,1.44,1.455,3969009.0
2012-06-20,1.465,1.475,1.46,1.47,3654466.0
2012-06-21,1.47,1.475,1.455,1.455,18082929.0
2012-06-22,1.465,1.465,1.44,1.45,7771299.0
2012-06-25,1.45,1.45,1.42,1.43,4796864.0
2012-06-26,1.42,1.44,1.41,1.425,4516808.0
2012-06-27,1.43,1.47,1.425,1.465,6465524.0
2012-06-28,1.475,1.485,1.47,1.475,149974.0
2012-06-29,1.465,1.485,1.45,1.465,7062006.0
2012-07-02,1.47,1.475,1.44,1.465,5285599.0
2012-07-03,1.455,1.46,1.435,1.44,8328208.0
2012-07-04,1.44,1.45,1.44,1.44,5332761.0
2012-07-05,1.44,1.45,1.43,1.435,6087653.0
2012-07-06,1.43,1.445,1.43,1.435,4951744.0
2012-07-09,1.43,1.44,1.425,1.425,1468671.0
2012-07-10,1.435,1.44,1.42,1.425,118738.0
2012-07-11,1.43,1.435,1.415,1.42,6369258.0
2012-07-12,1.415,1.42,1.41,1.42,6870998.0
2012-07-13,1.415,1.42,1.37,1.37,12277547.0
2012-07-16,1.39,1.43,1.39,1.415,6067340.0
2012-07-17,1.41,1.415,1.395,1.41,230907.0
2012-07-18,1.415,1.43,1.4,1.41,390879.0
2012-07-19,1.43,1.44,1.405,1.44,3276938.0
2012-07-20,1.43,1.445,1.415,1.44,4439618.0
2012-07-23,1.425,1.43,1.38,1.38,4458058.0
2012-07-24,1.4,1.4,1.36,1.365,5387011.0
2012-07-25,1.355,1.365,1.32,1.36,5729700.0
2012-07-26,1.37,1.37,1.345,1.35,5397794.0
2012-07-27,1.365,1.38,1.355,1.375,4003940.0
2012-07-30,1.38,1.39,1.375,1.38,3485737.0
2012-07-31,1.38,1.39,1.37,1.38,6516801.0
2012-08-01,1.38,1.4,1.38,1.4,394535.0
2012-08-02,1.395,1.405,1.39,1.395,1855631.0
2012-08-03,1.385,1.395,1.37,1.385,4241987.0
2012-08-06,1.41,1.41,1.39,1.405,1468159.0
2012-08-07,1.41,1.41,1.395,1.405,1555830.0
2012-08-08,1.415,1.455,1.41,1.43,3632901.0
2012-08-09,1.43,1.45,1.42,1.44,359398.0
2012-08-10,1.43,1.44,1.42,1.43,638767.0
2012-08-13,1.44,1.465,1.44,1.455,3326240.0
2012-08-14,1.47,1.475,1.44,1.445,656381.0
2012-08-15,1.45,1.45,1.41,1.425,4091796.0
2012-08-16,1.44,1.445,1.42,1.445,534877.0
2012-08-17,1.44,1.46,1.43,1.44,664651.0
2012-08-20,1.44,1.465,1.44,1.46,586727.0
2012-08-21,1.455,1.485,1.445,1.46,489288.0
2012-08-22,1.465,1.49,1.445,1.485,328987.0
2012-08-23,1.54,1.56,1.5,1.52,2612323.0
2012-08-24,1.51,1.55,1.51,1.515,512847.0
2012-08-27,1.535,1.545,1.52,1.52,3007914.0
2012-08-28,1.54,1.555,1.525,1.55,2421291.0
2012-08-29,1.54,1.55,1.525,1.535,848339.0
2012-08-30,1.53,1.54,1.5,1.52,2790967.0
2012-08-31,1.515,1.53,1.495,1.505,576997.0
2012-09-03,1.5,1.515,1.485,1.505,2619246.0
2012-09-04,1.505,1.505,1.46,1.485,405746.0
2012-09-05,1.49,1.495,1.47,1.495,1465882.0
2012-09-06,1.52,1.545,1.5,1.505,3249970.0
2012-09-07,1.525,1.53,1.505,1.505,828694.0
2012-09-10,1.5,1.52,1.495,1.505,7401140.0
2012-09-11,1.505,1.51,1.49,1.5,831050.0
2012-09-12,1.495,1.505,1.49,1.5,281687.0
2012-09-13,1.49,1.49,1.48,1.485,3198051.0
2012-09-14,1.49,1.505,1.49,1.49,4258791.0
2012-09-17,1.49,1.5,1.48,1.485,4715566.0
2012-09-18,1.47,1.495,1.47,1.49,1516807.0
2012-09-19,1.495,1.505,1.485,1.505,4762503.0
2012-09-20,1.5,1.5,1.49,1.49,6596355.0
2012-09-21,1.49,1.5,1.485,1.485,12210562.0
2012-09-24,1.475,1.49,1.475,1.48,3234494.0
2012-09-25,1.475,1.48,1.47,1.475,371413.0
2012-09-26,1.465,1.48,1.46,1.465,4033973.0
2012-09-27,1.47,1.49,1.47,1.485,7538110.0
2012-09-28,1.485,1.49,1.485,1.49,317293.0
2012-10-01,1.48,1.49,1.48,1.49,326481.0
2012-10-02,1.49,1.5,1.485,1.49,4477987.0
2012-10-03,1.495,1.5,1.485,1.49,2952766.0
2012-10-04,1.495,1.51,1.495,1.51,494771.0
2012-10-05,1.51,1.52,1.5,1.515,3593492.0
2012-10-08,1.58,1.6,1.555,1.59,15428451.0
2012-10-09,1.6,1.62,1.59,1.6,13493855.0
2012-10-10,1.59,1.595,1.575,1.575,1396419.0
2012-10-11,1.57,1.59,1.57,1.585,1196230.0
2012-10-12,1.585,1.605,1.58,1.59,5537319.0
2012-10-15,1.595,1.6,1.585,1.59,5752044.0
2012-10-16,1.605,1.615,1.595,1.605,9504499.0
2012-10-17,1.625,1.65,1.605,1.605,9547776.0
2012-10-18,1.655,1.655,1.625,1.635,12660788.0
2012-10-19,1.635,1.665,1.635,1.665,6352281.0
2012-10-22,1.66,1.66,1.64,1.66,11723104.0
2012-10-23,1.66,1.68,1.655,1.66,8412318.0
2012-10-24,1.65,1.655,1.635,1.64,815614.0
2012-10-25,1.63,1.64,1.61,1.625,3986139.0
2012-10-26,1.645,1.65,1.62,1.62,1172115.0
2012-10-29,1.62,1.63,1.615,1.625,4215154.0
2012-10-30,1.63,1.63,1.59,1.595,6976264.0
2012-10-31,1.595,1.63,1.595,1.63,4021131.0
2012-11-01,1.62,1.635,1.615,1.625,5097757.0
2012-11-02,1.625,1.64,1.625,1.63,5206062.0
2012-11-05,1.63,1.63,1.595,1.605,5364557.0
2012-11-06,1.595,1.605,1.58,1.605,2206675.0
2012-11-07,1.605,1.61,1.58,1.605,3828725.0
2012-11-08,1.59,1.6,1.58,1.59,4923817.0
2012-11-09,1.61,1.61,1.59,1.605,3035499.0
2012-11-12,1.59,1.6,1.585,1.59,2336729.0
2012-11-13,1.595,1.595,1.56,1.56,512026.0
2012-11-14,1.555,1.555,1.515,1.545,7724883.0
2012-11-15,1.515,1.535,1.51,1.53,9611535.0
2012-11-16,1.525,1.54,1.52,1.53,5243692.0
2012-11-19,1.525,1.535,1.515,1.525,4992172.0
2012-11-20,1.545,1.545,1.52,1.52,6165488.0
2012-11-21,1.53,1.545,1.51,1.52,4844132.0
2012-11-22,1.54,1.55,1.53,1.545,4784334.0
2012-11-23,1.535,1.555,1.525,1.555,3639039.0
2012-11-26,1.55,1.565,1.545,1.555,2534731.0
2012-11-27,1.545,1.585,1.545,1.585,6388519.0
2012-11-28,1.57,1.585,1.545,1.56,5028217.0
2012-11-29,1.565,1.565,1.555,1.56,3629994.0
2012-11-30,1.57,1.585,1.565,1.575,14518369.0
2012-12-03,1.585,1.59,1.57,1.58,4115086.0
2012-12-04,1.585,1.59,1.555,1.555,5516790.0
2012-12-06,1.595,1.595,1.555,1.58,5067945.0
2012-12-07,1.59,1.605,1.575,1.575,2018061.0
2012-12-10,1.575,1.61,1.575,1.595,4423059.0
2012-12-11,1.61,1.615,1.58,1.61,4720001.0
2012-12-12,1.61,1.61,1.575,1.59,6916055.0
2012-12-13,1.6,1.62,1.59,1.6,3632091.0
2012-12-14,1.58,1.6,1.575,1.58,4218211.0
2012-12-17,1.575,1.6,1.575,1.59,1762627.0
2012-12-18,1.59,1.6,1.58,1.585,3560210.0
2012-12-19,1.58,1.605,1.58,1.59,4645661.0
2012-12-20,1.6,1.63,1.59,1.62,639112.0
2012-12-21,1.635,1.64,1.605,1.64,3814575.0
2012-12-24,1.66,1.675,1.62,1.64,1171449.0
2012-12-27,1.625,1.66,1.625,1.66,1527851.0
2012-12-28,1.66,1.665,1.63,1.65,1873699.0
2012-12-31,1.635,1.65,1.615,1.63,3460563.0
2013-01-02,1.625,1.665,1.625,1.65,1580979.0
2013-01-03,1.655,1.695,1.655,1.695,5151539.0
2013-01-04,1.685,1.695,1.67,1.695,177501.0
2013-01-07,1.72,1.735,1.67,1.69,3658064.0
2013-01-08,1.675,1.69,1.645,1.66,4023430.0
2013-01-09,1.66,1.68,1.655,1.665,4899715.0
2013-01-10,1.66,1.675,1.65,1.665,5611332.0
2013-01-11,1.665,1.68,1.66,1.675,11874696.0
2013-01-14,1.68,1.685,1.665,1.68,2270276.0
2013-01-15,1.68,1.69,1.675,1.675,4838574.0
2013-01-16,1.685,1.695,1.675,1.685,2978150.0
2013-01-17,1.68,1.73,1.67,1.72,7804620.0
2013-01-18,1.725,1.735,1.705,1.73,5614716.0
2013-01-21,1.725,1.77,1.715,1.76,5338461.0
2013-01-22,1.75,1.78,1.745,1.765,11545145.0
2013-01-23,1.765,1.77,1.71,1.72,10696645.0
2013-01-24,1.725,1.755,1.7,1.735,5436718.0
2013-01-25,1.74,1.76,1.735,1.75,4534506.0
2013-01-29,1.77,1.795,1.75,1.77,13723195.0
2013-01-30,1.76,1.78,1.725,1.745,4233173.0
2013-01-31,1.745,1.75,1.725,1.73,2640557.0
2013-02-01,1.745,1.76,1.725,1.76,2799938.0
2013-02-04,1.745,1.76,1.745,1.745,1751552.0
2013-02-05,1.73,1.76,1.725,1.745,6279299.0
2013-02-06,1.745,1.76,1.735,1.75,11272328.0
2013-02-07,1.745,1.76,1.735,1.76,6537037.0
2013-02-08,1.755,1.77,1.75,1.76,5314873.0
2013-02-11,1.75,1.77,1.74,1.755,3336833.0
2013-02-12,1.765,1.795,1.75,1.775,12536937.0
2013-02-13,1.78,1.795,1.765,1.78,5266543.0
2013-02-14,1.78,1.825,1.775,1.825,11286631.0
2013-02-15,1.82,1.825,1.8,1.81,9983065.0
2013-02-18,1.815,1.83,1.81,1.83,7542129.0
2013-02-19,1.83,1.85,1.83,1.835,6070973.0
2013-02-20,1.79,1.8,1.69,1.725,27711573.0
2013-02-21,1.72,1.77,1.7,1.725,12160361.0
2013-02-22,1.745,1.75,1.725,1.73,9483589.0
2013-02-25,1.725,1.745,1.725,1.735,5536823.0
2013-02-26,1.725,1.735,1.705,1.725,2609426.0
2013-02-27,1.73,1.74,1.725,1.74,3426887.0
2013-02-28,1.735,1.76,1.735,1.76,9160556.0
2013-03-01,1.76,1.76,1.745,1.76,5218555.0
2013-03-04,1.775,1.775,1.74,1.755,4297606.0
2013-03-05,1.77,1.775,1.75,1.77,6324055.0
2013-03-06,1.77,1.8,1.765,1.785,4816982.0
2013-03-07,1.81,1.825,1.785,1.795,6828747.0
2013-03-08,1.815,1.825,1.765,1.795,5607630.0
2013-03-11,1.795,1.815,1.78,1.795,2750221.0
2013-03-12,1.79,1.795,1.765,1.765,4477758.0
2013-03-13,1.765,1.77,1.745,1.755,7636232.0
2013-03-14,1.78,1.785,1.76,1.77,6199842.0
2013-03-15,1.79,1.79,1.765,1.785,6716454.0
2013-03-18,1.78,1.815,1.775,1.795,8970750.0
2013-03-19,1.795,1.8,1.775,1.785,6966617.0
2013-03-20,1.77,1.795,1.76,1.79,9182532.0
2013-03-21,1.795,1.795,1.78,1.785,19509229.0
2013-03-22,1.785,1.795,1.78,1.785,7130025.0
2013-03-25,1.785,1.8,1.78,1.785,3068632.0
2013-03-26,1.775,1.78,1.77,1.775,4278497.0
2013-03-27,1.795,1.81,1.78,1.795,8343264.0
2013-03-28,1.78,1.795,1.775,1.78,12018555.0
2013-04-02,1.795,1.795,1.77,1.79,6906498.0
2013-04-03,1.8,1.8,1.74,1.77,4596735.0
2013-04-04,1.765,1.775,1.735,1.735,6548058.0
2013-04-05,1.735,1.745,1.71,1.73,5682892.0
2013-04-08,1.74,1.745,1.73,1.735,2740631.0
2013-04-09,1.735,1.75,1.73,1.74,8232867.0
2013-04-10,1.735,1.76,1.735,1.76,4740385.0
2013-04-11,1.765,1.775,1.735,1.74,6193428.0
2013-04-12,1.745,1.755,1.74,1.74,3551434.0
2013-04-15,1.74,1.76,1.715,1.735,6430480.0
2013-04-16,1.71,1.715,1.675,1.695,11111891.0
2013-04-17,1.725,1.735,1.7,1.72,10176335.0
2013-04-18,1.7,1.7,1.665,1.68,12015182.0
2013-04-19,1.685,1.695,1.67,1.69,4821242.0
2013-04-22,1.685,1.715,1.685,1.71,7625533.0
2013-04-23,1.735,1.76,1.725,1.76,17830208.0
2013-04-24,1.785,1.81,1.785,1.81,10448083.0
2013-04-26,1.82,1.85,1.81,1.83,8922938.0
2013-04-29,1.835,1.84,1.805,1.82,3007679.0
2013-04-30,1.805,1.845,1.795,1.835,6132996.0
2013-05-01,1.83,1.85,1.82,1.84,4489747.0
2013-05-02,1.825,1.84,1.81,1.835,4122398.0
2013-05-03,1.845,1.85,1.8,1.815,8509848.0
2013-05-06,1.835,1.85,1.81,1.81,3280534.0
2013-05-07,1.835,1.85,1.825,1.83,3295885.0
2013-05-08,1.85,1.88,1.84,1.875,3678917.0
2013-05-09,1.89,1.91,1.875,1.88,6281004.0
2013-05-10,1.89,1.925,1.885,1.89,4565662.0
2013-05-13,1.905,1.935,1.905,1.92,9279398.0
2013-05-14,1.92,1.965,1.92,1.95,6808416.0
2013-05-15,1.985,1.99,1.965,1.965,3509082.0
2013-05-16,1.99,2.01,1.98,1.99,6244515.0
2013-05-17,2.0,2.02,1.975,2.005,1681046.0
2013-05-20,2.01,2.02,1.985,1.99,1861066.0
2013-05-21,1.985,1.985,1.94,1.945,3618410.0
2013-05-22,1.97,1.975,1.96,1.965,2515133.0
2013-05-23,1.965,1.965,1.93,1.945,2309282.0
2013-05-24,1.93,1.94,1.895,1.915,2140631.0
2013-05-27,1.905,1.915,1.885,1.91,1717717.0
2013-05-28,1.925,1.925,1.88,1.895,2824180.0
2013-05-29,1.89,1.94,1.89,1.925,2855469.0
2013-05-30,1.925,1.925,1.89,1.91,1093426.0
2013-05-31,1.915,1.93,1.89,1.9,959552.0
2013-06-03,1.91,1.91,1.875,1.89,1562670.0
2013-06-04,1.89,1.905,1.87,1.89,1473421.0
2013-06-05,1.86,1.89,1.855,1.88,807719.0
2013-06-06,1.85,1.86,1.84,1.85,1109695.0
2013-06-07,1.86,1.86,1.83,1.84,897837.0
2013-06-11,1.85,1.875,1.845,1.86,737693.0
2013-06-12,1.83,1.86,1.83,1.85,1260094.0
2013-06-13,1.83,1.84,1.8,1.84,1844641.0
2013-06-14,1.845,1.87,1.83,1.855,2002975.0
2013-06-17,1.835,1.855,1.835,1.84,1485520.0
2013-06-18,1.835,1.85,1.815,1.82,1184267.0
2013-06-19,1.845,1.855,1.83,1.855,726165.0
2013-06-20,1.835,1.85,1.81,1.825,3237891.0
2013-06-21,1.805,1.84,1.795,1.82,855338.0
2013-06-24,1.82,1.83,1.8,1.81,1908621.0
2013-06-25,1.805,1.825,1.775,1.775,2040312.0
2013-06-26,1.79,1.81,1.78,1.8,955552.0
2013-06-27,1.825,1.87,1.815,1.845,732359.0
2013-06-28,1.865,1.865,1.82,1.84,379121.0
2013-07-01,1.85,1.85,1.825,1.83,1130670.0
2013-07-02,1.855,1.89,1.845,1.875,1523431.0
2013-07-03,1.865,1.875,1.83,1.855,1327391.0
2013-07-04,1.85,1.885,1.85,1.87,543268.0
2013-07-05,1.895,1.895,1.87,1.885,1648811.0
2013-07-08,1.865,1.915,1.865,1.895,4667713.0
2013-07-09,1.925,1.925,1.895,1.895,801241.0
2013-07-10,1.895,1.935,1.895,1.93,1369927.0
2013-07-11,1.94,1.945,1.925,1.935,946466.0
2013-07-12,1.935,1.955,1.92,1.925,1903862.0
2013-07-15,1.94,1.96,1.93,1.94,1977445.0
2013-07-16,1.955,1.955,1.925,1.93,2768971.0
2013-07-17,1.945,1.955,1.935,1.94,7307301.0
2013-07-18,1.98,2.02,1.97,2.01,1612781.0
2013-07-19,2.015,2.02,1.975,2.005,11861290.0
2013-07-22,2.015,2.02,1.98,1.985,463389.0
2013-07-23,1.995,2.02,1.985,2.005,3204282.0
2013-07-24,2.005,2.01,1.995,2.005,818090.0
2013-07-25,1.985,1.99,1.98,1.99,2357360.0
2013-07-26,1.98,1.99,1.98,1.99,540201.0
2013-07-29,1.985,2.02,1.975,2.01,7723435.0
2013-07-30,2.01,2.015,1.995,2.01,3938788.0
2013-07-31,2.01,2.015,1.995,2.005,1005613.0
2013-08-01,2.03,2.055,2.005,2.02,1701072.0
2013-08-02,2.035,2.04,2.005,2.025,1909025.0
2013-08-05,2.025,2.03,2.015,2.025,753636.0
2013-08-06,2.03,2.03,2.01,2.02,834509.0
2013-08-07,2.015,2.015,1.97,1.97,695958.0
2013-08-08,1.985,2.01,1.985,2.005,4549626.0
2013-08-09,1.99,2.01,1.96,1.97,682745.0
2013-08-12,1.965,2.0,1.965,1.99,2713323.0
2013-08-13,1.99,2.015,1.985,2.015,541490.0
2013-08-14,2.025,2.035,2.0,2.025,813681.0
2013-08-15,2.005,2.02,1.985,1.985,2496214.0
2013-08-16,2.005,2.025,1.995,2.02,2712945.0
2013-08-19,2.035,2.045,1.985,2.005,2317259.0
2013-08-20,1.99,2.01,1.97,2.0,838729.0
2013-08-21,2.015,2.015,1.975,1.98,1025482.0
2013-08-22,1.97,1.995,1.955,1.98,3475292.0
2013-08-23,2.0,2.03,1.985,2.01,4567901.0
2013-08-26,2.03,2.03,1.995,2.0,1581384.0
2013-08-27,2.005,2.01,1.99,2.0,320665.0
2013-08-28,1.98,2.01,1.975,2.0,1821287.0
2013-08-29,2.005,2.005,1.975,1.99,583673.0
2013-08-30,1.995,2.015,1.98,2.01,1131195.0
2013-09-02,2.055,2.075,2.045,2.055,545756.0
2013-09-03,2.065,2.07,2.05,2.05,968278.0
2013-09-04,2.045,2.05,2.02,2.04,503912.0
2013-09-05,2.05,2.08,2.035,2.08,1166615.0
2013-09-06,2.09,2.095,2.065,2.09,514198.0
2013-09-09,2.09,2.095,2.075,2.085,2316211.0
2013-09-10,2.1,2.125,2.085,2.105,1374958.0
2013-09-11,2.11,2.12,2.11,2.115,1098094.0
2013-09-12,2.115,2.165,2.11,2.15,2310914.0
2013-09-13,2.15,2.15,2.115,2.115,1116058.0
2013-09-16,2.15,2.15,2.12,2.125,1693157.0
2013-09-17,2.125,2.14,2.115,2.115,397782.0
2013-09-18,2.125,2.13,2.11,2.12,625327.0
2013-09-19,2.125,2.14,2.115,2.12,804611.0
2013-09-20,2.12,2.13,2.115,2.115,1097552.0
2013-09-23,2.11,2.115,2.095,2.1,819787.0
2013-09-24,2.1,2.115,2.09,2.105,595245.0
2013-09-25,2.11,2.145,2.11,2.145,404770.0
2013-09-26,2.145,2.15,2.115,2.13,4207703.0
2013-09-27,2.14,2.145,2.125,2.13,361067.0
2013-09-30,2.125,2.135,2.11,2.12,469012.0
2013-10-01,2.11,2.125,2.105,2.115,2225963.0
2013-10-02,2.125,2.13,2.095,2.105,1997621.0
2013-10-03,2.11,2.13,2.11,2.125,705015.0
2013-10-04,2.115,2.13,2.11,2.115,615681.0
2013-10-07,2.115,2.13,2.105,2.105,479021.0
2013-10-08,2.115,2.13,2.095,2.1,2156808.0
2013-10-09,2.09,2.11,2.09,2.1,1760403.0
2013-10-10,2.09,2.11,2.09,2.1,1532873.0
2013-10-11,2.115,2.14,2.115,2.13,345152.0
2013-10-14,2.115,2.13,2.1,2.115,1847096.0
2013-10-15,2.135,2.155,2.125,2.135,785410.0
2013-10-16,2.125,2.14,2.115,2.125,379094.0
2013-10-17,2.145,2.145,2.115,2.115,799877.0
2013-10-18,2.13,2.13,2.105,2.11,262280.0
2013-10-21,2.125,2.13,2.115,2.115,2444031.0
2013-10-22,2.115,2.145,2.115,2.14,986159.0
2013-10-23,2.155,2.18,2.14,2.14,7224635.0
2013-10-24,2.15,2.18,2.145,2.145,5559067.0
2013-10-25,2.165,2.175,2.155,2.165,4561704.0
2013-10-28,2.185,2.185,2.16,2.165,3684604.0
2013-10-29,2.165,2.165,2.135,2.16,4552291.0
2013-10-30,2.17,2.185,2.165,2.175,6097177.0
2013-10-31,2.17,2.185,2.165,2.17,4758379.0
2013-11-01,2.175,2.18,2.16,2.165,3955159.0
2013-11-04,2.17,2.175,2.14,2.145,4121301.0
2013-11-05,2.165,2.175,2.155,2.17,1909161.0
2013-11-06,2.155,2.17,2.15,2.17,3684592.0
2013-11-07,2.175,2.175,2.14,2.155,3527508.0
2013-11-08,2.165,2.165,2.12,2.13,3038183.0
2013-11-11,2.165,2.165,2.145,2.155,4547386.0
2013-11-12,2.165,2.18,2.155,2.18,4399626.0
2013-11-13,2.185,2.19,2.095,2.11,4343319.0
2013-11-14,2.13,2.145,2.1,2.11,5403036.0
2013-11-15,2.11,2.145,2.1,2.145,3597416.0
2013-11-18,2.165,2.165,2.12,2.155,3666386.0
2013-11-19,2.135,2.155,2.12,2.125,2678810.0
2013-11-20,2.13,2.135,2.1,2.115,4971443.0
2013-11-21,2.1,2.115,2.09,2.095,3272785.0
2013-11-22,2.095,2.14,2.095,2.125,2422769.0
2013-11-25,2.14,2.185,2.14,2.15,3877190.0
2013-11-26,2.15,2.165,2.145,2.15,3527011.0
2013-11-27,2.16,2.165,2.145,2.155,4596928.0
2013-11-28,2.155,2.175,2.15,2.155,3670305.0
2013-11-29,2.155,2.16,2.11,2.115,3259363.0
2013-12-02,2.115,2.135,2.11,2.115,5542023.0
2013-12-03,2.15,2.16,2.14,2.155,14187996.0
2013-12-04,2.145,2.155,2.13,2.14,8489766.0
2013-12-05,2.13,2.155,2.13,2.13,6421333.0
2013-12-06,2.125,2.135,2.11,2.115,5873906.0
2013-12-09,2.125,2.135,2.12,2.125,4488355.0
2013-12-10,2.135,2.15,2.125,2.135,9564998.0
2013-12-11,2.12,2.15,2.095,2.1,6549180.0
2013-12-12,2.12,2.135,2.105,2.11,9368879.0
2013-12-13,2.11,2.14,2.11,2.13,5758672.0
2013-12-16,2.11,2.145,2.11,2.12,10380308.0
2013-12-17,2.13,2.175,2.13,2.16,10512459.0
2013-12-18,2.18,2.18,2.115,2.155,9321882.0
2013-12-19,2.18,2.19,2.155,2.165,11367516.0
2013-12-20,2.175,2.2,2.165,2.2,7550844.0
2013-12-23,2.195,2.215,2.195,2.215,2610902.0
2013-12-24,2.205,2.24,2.2,2.24,2032567.0
2013-12-27,2.26,2.26,2.215,2.22,1602326.0
2013-12-30,2.245,2.245,2.21,2.22,1950896.0
2013-12-31,2.21,2.22,2.2,2.21,2810588.0
2014-01-02,2.22,2.255,2.215,2.23,2298135.0
2014-01-03,2.22,2.23,2.205,2.23,1792817.0
2014-01-06,2.24,2.24,2.19,2.2,1680451.0
2014-01-07,2.22,2.23,2.21,2.22,2002366.0
2014-01-08,2.22,2.23,2.195,2.215,3128610.0
2014-01-09,2.235,2.235,2.205,2.225,2897059.0
2014-01-10,2.23,2.23,2.21,2.22,1722071.0
2014-01-13,2.22,2.225,2.195,2.205,1442681.0
2014-01-14,2.19,2.2,2.17,2.18,4869954.0
2014-01-15,2.185,2.215,2.185,2.205,3234448.0
2014-01-16,2.21,2.255,2.21,2.255,5192510.0
2014-01-17,2.24,2.245,2.225,2.245,2321804.0
2014-01-20,2.23,2.245,2.21,2.235,2679336.0
2014-01-21,2.24,2.275,2.225,2.26,3511479.0
2014-01-22,2.26,2.275,2.25,2.27,4407286.0
2014-01-23,2.26,2.305,2.26,2.295,5270437.0
2014-01-24,2.28,2.31,2.26,2.275,3727713.0
2014-01-28,2.245,2.285,2.23,2.265,4628589.0
2014-01-29,2.27,2.275,2.23,2.255,4935584.0
2014-01-30,2.225,2.24,2.21,2.225,5070122.0
2014-01-31,2.25,2.265,2.22,2.23,2594877.0
2014-02-03,2.255,2.26,2.23,2.23,2345706.0
2014-02-04,2.195,2.21,2.185,2.185,4827838.0
2014-02-05,2.195,2.2,2.155,2.165,3553973.0
2014-02-06,2.165,2.18,2.155,2.165,3651687.0
2014-02-07,2.18,2.21,2.165,2.21,3355617.0
2014-02-10,2.215,2.225,2.21,2.22,2510417.0
2014-02-11,2.235,2.25,2.21,2.23,2124618.0
2014-02-12,2.25,2.275,2.245,2.26,5731575.0
2014-02-13,2.26,2.29,2.26,2.265,3442240.0
2014-02-14,2.29,2.31,2.275,2.31,5505556.0
2014-02-17,2.36,2.38,2.33,2.355,6616752.0
2014-02-18,2.335,2.345,2.3,2.31,5886629.0
2014-02-19,2.31,2.31,2.29,2.305,4249397.0
2014-02-20,2.285,2.315,2.275,2.285,6679456.0
2014-02-21,2.3,2.32,2.3,2.31,3310302.0
2014-02-24,2.3,2.345,2.3,2.33,3425774.0
2014-02-25,2.355,2.355,2.32,2.33,2885217.0
2014-02-26,2.335,2.345,2.32,2.325,3482338.0
2014-02-27,2.345,2.385,2.335,2.385,6526004.0
2014-02-28,2.385,2.385,2.35,2.355,3448327.0
2014-03-03,2.35,2.38,2.335,2.375,6727968.0
2014-03-04,2.37,2.4,2.365,2.39,6034097.0
2014-03-05,2.38,2.415,2.38,2.395,3772168.0
2014-03-06,2.39,2.42,2.385,2.415,6280396.0
2014-03-07,2.405,2.43,2.405,2.41,2940332.0
2014-03-10,2.41,2.425,2.405,2.415,3823319.0
2014-03-11,2.425,2.43,2.41,2.415,3042119.0
2014-03-12,2.41,2.41,2.36,2.38,4441876.0
2014-03-13,2.385,2.41,2.375,2.39,5007565.0
2014-03-14,2.37,2.39,2.365,2.37,4324412.0
2014-03-17,2.355,2.37,2.35,2.365,2228061.0
2014-03-18,2.38,2.39,2.365,2.375,2998148.0
2014-03-19,2.37,2.39,2.36,2.39,3728526.0
2014-03-20,2.375,2.38,2.35,2.35,9010141.0
2014-03-21,2.36,2.375,2.335,2.375,2952946.0
2014-03-24,2.375,2.375,2.345,2.365,3141821.0
2014-03-25,2.35,2.355,2.335,2.35,3814501.0
2014-03-26,2.36,2.385,2.355,2.365,4924627.0
2014-03-27,2.35,2.35,2.33,2.345,3523541.0
2014-03-28,2.34,2.38,2.335,2.37,5801432.0
2014-03-31,2.38,2.395,2.38,2.38,2243559.0
2014-04-01,2.39,2.39,2.345,2.355,6537323.0
2014-04-02,2.375,2.395,2.37,2.385,3162424.0
2014-04-03,2.395,2.4,2.385,2.395,1826963.0
2014-04-04,2.4,2.415,2.39,2.405,2370259.0
2014-04-07,2.39,2.405,2.385,2.395,1980010.0
2014-04-08,2.395,2.4,2.35,2.35,3699259.0
2014-04-09,2.37,2.375,2.355,2.355,6037460.0
2014-04-10,2.375,2.405,2.375,2.38,4568589.0
2014-04-11,2.375,2.39,2.355,2.36,4865150.0
2014-04-14,2.355,2.365,2.345,2.345,4436486.0
2014-04-15,2.345,2.36,2.34,2.35,3017974.0
2014-04-16,2.35,2.38,2.34,2.36,2581750.0
2014-04-17,2.365,2.385,2.365,2.38,2956276.0
2014-04-22,2.395,2.415,2.38,2.39,2792590.0
2014-04-23,2.405,2.415,2.4,2.415,5094962.0
2014-04-24,2.415,2.415,2.395,2.405,5131865.0
2014-04-28,2.415,2.42,2.405,2.415,3689058.0
2014-04-29,2.425,2.44,2.39,2.395,5667843.0
2014-04-30,2.395,2.41,2.385,2.4,5065313.0
2014-05-01,2.4,2.41,2.375,2.38,4022434.0
2014-05-02,2.38,2.405,2.375,2.395,3393450.0
2014-05-05,2.34,2.35,2.245,2.28,16650847.0
2014-05-06,2.285,2.3,2.275,2.275,9167976.0
2014-05-07,2.245,2.27,2.245,2.26,12580529.0
2014-05-08,2.29,2.3,2.245,2.26,8830741.0
2014-05-09,2.265,2.27,2.245,2.255,4863344.0
2014-05-12,2.255,2.275,2.245,2.27,4203939.0
2014-05-13,2.305,2.31,2.28,2.29,5606233.0
2014-05-14,2.29,2.305,2.29,2.29,3586466.0
2014-05-15,2.32,2.33,2.29,2.31,5852834.0
2014-05-16,2.3,2.325,2.295,2.32,5232478.0
2014-05-19,2.32,2.32,2.27,2.27,4742436.0
2014-05-20,2.285,2.29,2.245,2.27,3975026.0
2014-05-21,2.27,2.275,2.25,2.27,3395023.0
2014-05-22,2.275,2.295,2.265,2.28,4975014.0
2014-05-23,2.27,2.285,2.265,2.265,2539862.0
2014-05-26,2.28,2.29,2.265,2.29,2938565.0
2014-05-27,2.275,2.29,2.245,2.28,4099669.0
2014-05-28,2.305,2.315,2.285,2.29,2603557.0
2014-05-29,2.29,2.29,2.27,2.29,2746940.0
2014-05-30,2.295,2.295,2.27,2.29,4449381.0
2014-06-02,2.29,2.29,2.27,2.29,2966678.0
2014-06-03,2.29,2.3,2.27,2.27,5022255.0
2014-06-04,2.285,2.29,2.27,2.275,3656226.0
2014-06-05,2.275,2.29,2.265,2.275,3177531.0
2014-06-06,2.275,2.3,2.275,2.295,3575111.0
2014-06-10,2.305,2.31,2.255,2.26,5857136.0
2014-06-11,2.26,2.26,2.22,2.23,8387456.0
2014-06-12,2.225,2.24,2.195,2.225,9710515.0
2014-06-13,2.21,2.275,2.21,2.27,7552495.0
2014-06-16,2.27,2.28,2.225,2.28,9504929.0
2014-06-17,2.285,2.3,2.255,2.265,7225364.0
2014-06-18,2.26,2.27,2.235,2.24,4610437.0
2014-06-19,2.275,2.3,2.265,2.295,5439008.0
2014-06-20,2.29,2.305,2.29,2.295,4740500.0
2014-06-23,2.3,2.33,2.29,2.315,4008147.0
2014-06-24,2.315,2.32,2.295,2.315,4016346.0
2014-06-25,2.31,2.32,2.275,2.295,5581895.0
2014-06-26,2.295,2.345,2.295,2.345,4666125.0
2014-06-27,2.35,2.37,2.325,2.335,4892682.0
2014-06-30,2.32,2.325,2.305,2.305,4484682.0
2014-07-01,2.315,2.325,2.3,2.305,4758369.0
2014-07-02,2.32,2.345,2.32,2.34,4688304.0
2014-07-03,2.36,2.365,2.34,2.35,3291467.0
2014-07-04,2.35,2.37,2.345,2.35,2519610.0
2014-07-07,2.35,2.355,2.345,2.345,2381118.0
2014-07-08,2.35,2.35,2.325,2.34,4510392.0
2014-07-09,2.33,2.335,2.295,2.305,5456788.0
2014-07-10,2.335,2.335,2.305,2.325,5136019.0
2014-07-11,2.31,2.335,2.3,2.33,4679906.0
2014-07-14,2.35,2.35,2.32,2.33,3121352.0
2014-07-15,2.345,2.35,2.325,2.335,2110063.0
2014-07-16,2.34,2.345,2.32,2.335,2046873.0
2014-07-17,2.34,2.355,2.33,2.33,3304368.0
2014-07-18,2.32,2.335,2.32,2.335,5545207.0
2014-07-21,2.35,2.35,2.33,2.34,3673001.0
2014-07-22,2.33,2.335,2.315,2.325,3698205.0
2014-07-23,2.335,2.345,2.33,2.34,3704642.0
2014-07-24,2.34,2.345,2.33,2.34,3207042.0
2014-07-25,2.335,2.34,2.32,2.335,3638305.0
2014-07-28,2.32,2.335,2.315,2.33,1716122.0
2014-07-29,2.32,2.335,2.315,2.335,2774663.0
2014-07-30,2.33,2.34,2.32,2.335,5443645.0
2014-07-31,2.33,2.335,2.32,2.325,4170662.0
2014-08-01,2.33,2.33,2.305,2.325,3931267.0
2014-08-04,2.32,2.33,2.295,2.3,3308776.0
2014-08-05,2.31,2.32,2.285,2.29,3307962.0
2014-08-06,2.29,2.3,2.275,2.29,2810506.0
2014-08-07,2.29,2.305,2.285,2.295,4334582.0
2014-08-08,2.29,2.3,2.26,2.275,5050179.0
2014-08-11,2.315,2.315,2.28,2.285,3539333.0
2014-08-12,2.295,2.32,2.295,2.315,3734898.0
2014-08-13,2.3,2.31,2.285,2.29,4026267.0
2014-08-14,2.3,2.325,2.3,2.32,4177020.0
2014-08-15,2.33,2.35,2.325,2.33,5981936.0
2014-08-18,2.275,2.32,2.235,2.26,9882186.0
2014-08-19,2.255,2.27,2.235,2.27,8389402.0
2014-08-20,2.26,2.265,2.245,2.255,4827532.0
2014-08-21,2.255,2.265,2.23,2.23,8578374.0
2014-08-22,2.235,2.255,2.225,2.225,8831131.0
2014-08-25,2.23,2.24,2.225,2.225,2857182.0
2014-08-26,2.235,2.245,2.22,2.23,3902322.0
2014-08-27,2.24,2.26,2.235,2.235,7150493.0
2014-08-28,2.235,2.245,2.22,2.23,4252847.0
2014-08-29,2.255,2.265,2.21,2.25,5211695.0
2014-09-01,2.25,2.26,2.215,2.225,7016230.0
2014-09-02,2.22,2.23,2.195,2.215,4005299.0
2014-09-03,2.225,2.255,2.21,2.225,8111226.0
2014-09-04,2.23,2.235,2.215,2.225,8281714.0
2014-09-05,2.23,2.24,2.22,2.23,5526254.0
2014-09-08,2.23,2.255,2.22,2.22,3070707.0
2014-09-09,2.225,2.23,2.21,2.22,6837948.0
2014-09-10,2.21,2.235,2.21,2.235,5596318.0
2014-09-11,2.245,2.265,2.225,2.225,4325294.0
2014-09-12,2.22,2.23,2.215,2.225,3814657.0
2014-09-15,2.21,2.215,2.185,2.19,5031669.0
2014-09-16,2.19,2.195,2.18,2.185,7639413.0
2014-09-17,2.195,2.2,2.17,2.2,6173191.0
2014-09-18,2.205,2.21,2.18,2.19,4054803.0
2014-09-19,2.19,2.2,2.18,2.185,4028571.0
2014-09-22,2.185,2.195,2.175,2.185,4063926.0
2014-09-23,2.175,2.19,2.17,2.17,6826405.0
2014-09-24,2.155,2.18,2.155,2.165,8402240.0
2014-09-25,2.18,2.18,2.16,2.17,4456689.0
2014-09-26,2.15,2.155,2.145,2.145,3822372.0
2014-09-29,2.12,2.135,2.115,2.12,4636136.0
2014-09-30,2.115,2.14,2.085,2.135,10127584.0
2014-10-01,2.12,2.22,2.12,2.215,13224343.0
2014-10-02,2.185,2.2,2.18,2.19,7055725.0
2014-10-03,2.175,2.185,2.155,2.175,5641017.0
2014-10-06,2.175,2.185,2.16,2.17,2389660.0
2014-10-07,2.155,2.175,2.115,2.165,7913898.0
2014-10-08,2.14,2.15,2.11,2.11,7117505.0
2014-10-09,2.12,2.145,2.115,2.12,5242563.0
2014-10-10,2.065,2.1,2.035,2.035,7355523.0
2014-10-13,1.98,1.995,1.96,1.97,10421243.0
2014-10-14,1.955,2.03,1.955,2.025,9256947.0
2014-10-15,2.03,2.08,2.025,2.075,15003747.0
2014-10-16,2.045,2.06,2.035,2.06,6916790.0
2014-10-17,2.065,2.09,2.065,2.08,4874265.0
2014-10-20,2.105,2.145,2.105,2.125,9288785.0
2014-10-21,2.125,2.135,2.115,2.12,4435284.0
2014-10-22,2.14,2.155,2.13,2.15,4809830.0
2014-10-23,2.14,2.16,2.13,2.135,7027443.0
2014-10-24,2.155,2.165,2.145,2.155,3741628.0
2014-10-27,2.17,2.19,2.155,2.16,5571059.0
2014-10-28,2.165,2.17,2.13,2.14,4606503.0
2014-10-29,2.16,2.185,2.14,2.17,7754550.0
2014-10-30,2.175,2.18,2.165,2.18,5778852.0
2014-10-31,2.175,2.22,2.175,2.205,7409783.0
2014-11-03,2.205,2.215,2.19,2.205,3041359.0
2014-11-04,2.19,2.215,2.175,2.21,5666930.0
2014-11-05,2.215,2.215,2.185,2.2,4627860.0
2014-11-06,2.205,2.22,2.19,2.2,3959975.0
2014-11-07,2.19,2.19,2.16,2.19,7052970.0
2014-11-10,2.185,2.21,2.185,2.2,3738167.0
2014-11-11,2.205,2.225,2.195,2.215,4495051.0
2014-11-12,2.265,2.285,2.26,2.265,10696384.0
2014-11-13,2.27,2.27,2.24,2.255,8879063.0
2014-11-14,2.245,2.26,2.23,2.24,9137028.0
2014-11-17,2.265,2.265,2.24,2.25,5127605.0
2014-11-18,2.255,2.26,2.235,2.255,5868073.0
2014-11-19,2.265,2.27,2.245,2.255,6173934.0
2014-11-20,2.255,2.255,2.2,2.2,7812783.0
2014-11-21,2.2,2.21,2.185,2.185,7618587.0
2014-11-24,2.205,2.225,2.195,2.215,5163571.0
2014-11-25,2.2,2.215,2.185,2.21,5705893.0
2014-11-26,2.215,2.245,2.215,2.235,4711375.0
2014-11-27,2.225,2.24,2.2,2.21,3287241.0
2014-11-28,2.235,2.235,2.17,2.175,5667414.0
2014-12-01,2.16,2.175,2.11,2.115,8556625.0
2014-12-02,2.115,2.135,2.105,2.13,8257229.0
2014-12-03,2.12,2.155,2.12,2.145,8508522.0
2014-12-04,2.145,2.17,2.125,2.155,6220582.0
2014-12-05,2.16,2.19,2.155,2.185,7521635.0
2014-12-08,2.19,2.215,2.17,2.175,4778420.0
2014-12-09,2.16,2.185,2.115,2.12,12797532.0
2014-12-10,2.145,2.15,2.105,2.135,6581017.0
2014-12-11,2.1,2.12,2.085,2.1,7125187.0
2014-12-12,2.11,2.14,2.09,2.1,6341649.0
2014-12-15,2.08,2.1,2.06,2.085,4230870.0
2014-12-16,2.095,2.1,2.06,2.075,6373604.0
2014-12-17,2.07,2.1,2.055,2.075,4449441.0
2014-12-18,2.075,2.14,2.075,2.11,6481639.0
2014-12-19,2.15,2.19,2.145,2.175,7419167.0
2014-12-22,2.205,2.22,2.185,2.22,4051737.0
2014-12-23,2.21,2.215,2.175,2.175,3101848.0
2014-12-24,2.2,2.2,2.155,2.18,1506760.0
2014-12-29,2.19,2.235,2.18,2.23,3375327.0
2014-12-30,2.23,2.24,2.185,2.185,1993016.0
2014-12-31,2.185,2.2,2.17,2.18,1497078.0
2015-01-02,2.185,2.205,2.175,2.195,1026964.0
2015-01-05,2.21,2.215,2.185,2.205,2076544.0
2015-01-06,2.175,2.19,2.14,2.16,3079773.0
2015-01-07,2.145,2.155,2.12,2.15,3305089.0
2015-01-08,2.175,2.18,2.13,2.175,3283635.0
2015-01-09,2.185,2.215,2.185,2.2,2310041.0
2015-01-12,2.185,2.2,2.165,2.175,2624649.0
2015-01-13,2.15,2.23,2.145,2.23,4968461.0
2015-01-14,2.225,2.24,2.175,2.185,4731123.0
2015-01-15,2.19,2.19,2.145,2.165,4895855.0
2015-01-16,2.145,2.17,2.12,2.14,5751501.0
2015-01-19,2.155,2.18,2.13,2.145,2584557.0
2015-01-20,2.145,2.175,2.13,2.165,3800758.0
2015-01-21,2.175,2.205,2.17,2.205,5776180.0
2015-01-22,2.23,2.265,2.225,2.265,9373953.0
2015-01-23,2.29,2.305,2.27,2.3,8000424.0
2015-01-27,2.3,2.305,2.26,2.265,6733931.0
2015-01-28,2.265,2.315,2.26,2.3,6469103.0
2015-01-29,2.3,2.325,2.28,2.325,5629807.0
2015-01-30,2.345,2.355,2.325,2.335,6276418.0
2015-02-02,2.335,2.375,2.32,2.345,3400068.0
2015-02-03,2.38,2.38,2.32,2.345,4046879.0
2015-02-04,2.38,2.38,2.34,2.35,4343498.0
2015-02-05,2.355,2.36,2.34,2.35,5801154.0
2015-02-06,2.38,2.38,2.345,2.365,3184295.0
2015-02-09,2.365,2.365,2.345,2.36,2816650.0
2015-02-10,2.38,2.38,2.335,2.345,3661823.0
2015-02-11,2.375,2.385,2.32,2.33,5108338.0
2015-02-12,2.345,2.35,2.295,2.3,6366452.0
2015-02-13,2.335,2.38,2.325,2.355,6321057.0
2015-02-16,2.415,2.425,2.275,2.3,8725677.0
2015-02-17,2.285,2.33,2.245,2.33,5846925.0
2015-02-18,2.31,2.38,2.31,2.37,7209558.0
2015-02-19,2.395,2.405,2.34,2.355,6092965.0
2015-02-20,2.35,2.37,2.315,2.32,4516766.0
2015-02-23,2.34,2.345,2.3,2.34,1777928.0
2015-02-24,2.355,2.355,2.325,2.335,4167265.0
2015-02-25,2.355,2.375,2.335,2.35,5475862.0
2015-02-26,2.32,2.335,2.29,2.305,9196751.0
2015-02-27,2.315,2.32,2.275,2.275,7044194.0
2015-03-02,2.26,2.3,2.23,2.255,6676280.0
2015-03-03,2.275,2.28,2.245,2.265,5555751.0
2015-03-04,2.285,2.31,2.26,2.295,10321493.0
2015-03-05,2.31,2.32,2.29,2.315,6358938.0
2015-03-06,2.31,2.33,2.3,2.315,4659992.0
2015-03-09,2.3,2.325,2.28,2.295,5095324.0
2015-03-10,2.305,2.31,2.29,2.305,6423536.0
2015-03-11,2.285,2.325,2.28,2.305,7806919.0
2015-03-12,2.305,2.35,2.3,2.35,8247058.0
2015-03-13,2.36,2.365,2.33,2.355,8260179.0
2015-03-16,2.355,2.355,2.325,2.345,5752396.0
2015-03-17,2.37,2.375,2.35,2.37,7162744.0
2015-03-18,2.37,2.385,2.345,2.385,8898639.0
2015-03-19,2.4,2.41,2.395,2.4,4991535.0
2015-03-20,2.405,2.41,2.39,2.405,5067959.0
2015-03-23,2.395,2.435,2.395,2.425,5433272.0
2015-03-24,2.425,2.43,2.4,2.41,3960799.0
2015-03-25,2.395,2.41,2.375,2.385,4187692.0
2015-03-26,2.365,2.38,2.34,2.355,4267744.0
2015-03-27,2.34,2.37,2.34,2.365,4408728.0
2015-03-30,2.34,2.355,2.32,2.35,4045998.0
2015-03-31,2.365,2.385,2.33,2.335,8832731.0
2015-04-01,2.345,2.355,2.31,2.315,3613214.0
2015-04-02,2.385,2.395,2.32,2.345,2740521.0
2015-04-07,2.355,2.4,2.35,2.385,7119322.0
2015-04-08,2.385,2.4,2.365,2.385,5866389.0
2015-04-09,2.37,2.385,2.345,2.35,4040321.0
2015-04-10,2.365,2.37,2.345,2.355,4653308.0
2015-04-13,2.34,2.345,2.285,2.305,5268015.0
2015-04-14,2.3,2.325,2.28,2.315,8365538.0
2015-04-15,2.315,2.325,2.27,2.28,5031164.0
2015-04-16,2.285,2.3,2.265,2.28,4183382.0
2015-04-17,2.27,2.27,2.245,2.25,8086907.0
2015-04-20,2.255,2.255,2.205,2.215,9159443.0
2015-04-21,2.24,2.255,2.22,2.235,6598016.0
2015-04-22,2.245,2.335,2.225,2.32,16974286.0
2015-04-23,2.33,2.385,2.305,2.375,14737962.0
2015-04-24,2.39,2.41,2.38,2.405,11388627.0
2015-04-27,2.405,2.425,2.385,2.405,6723580.0
2015-04-28,2.385,2.395,2.34,2.35,17465683.0
2015-04-29,2.345,2.385,2.34,2.345,10499539.0
2015-04-30,2.34,2.34,2.31,2.335,8039432.0
2015-05-01,2.325,2.365,2.31,2.36,6737889.0
2015-05-04,2.37,2.38,2.35,2.365,8237365.0
2015-05-05,2.385,2.425,2.37,2.405,11512883.0
2015-05-06,2.365,2.375,2.335,2.36,6281975.0
2015-05-07,2.315,2.37,2.31,2.345,6867724.0
2015-05-08,2.38,2.385,2.34,2.34,6129218.0
2015-05-11,2.36,2.39,2.35,2.35,3431094.0
2015-05-12,2.34,2.38,2.335,2.36,5742451.0
2015-05-13,2.375,2.445,2.375,2.44,7350416.0
2015-05-14,2.41,2.435,2.4,2.435,4947749.0
2015-05-15,2.465,2.5,2.455,2.495,7547526.0
2015-05-18,2.48,2.505,2.48,2.49,3924871.0
2015-05-19,2.505,2.505,2.47,2.485,7097060.0
2015-05-20,2.505,2.505,2.465,2.485,3372117.0
2015-05-21,2.515,2.52,2.495,2.5,3868170.0
2015-05-22,2.515,2.55,2.495,2.545,4052267.0
2015-05-25,2.545,2.585,2.52,2.575,3574107.0
2015-05-26,2.555,2.57,2.535,2.555,5824281.0
2015-05-27,2.53,2.565,2.53,2.55,4768853.0
2015-05-28,2.55,2.55,2.52,2.525,3581949.0
2015-05-29,2.535,2.58,2.525,2.57,6521219.0
2015-06-01,2.56,2.565,2.5,2.53,3364039.0
2015-06-02,2.55,2.56,2.5,2.505,4775757.0
2015-06-03,2.48,2.505,2.44,2.495,5785968.0
2015-06-04,2.525,2.535,2.48,2.495,5981186.0
2015-06-05,2.505,2.515,2.475,2.5,9482533.0
2015-06-09,2.515,2.535,2.485,2.51,4766063.0
2015-06-10,2.525,2.55,2.49,2.535,4897606.0
2015-06-11,2.565,2.57,2.53,2.555,4558346.0
2015-06-12,2.555,2.555,2.525,2.535,4059149.0
2015-06-15,2.53,2.565,2.515,2.56,4653692.0
2015-06-16,2.56,2.585,2.52,2.535,5643740.0
2015-06-17,2.55,2.555,2.515,2.525,4986451.0
2015-06-18,2.505,2.515,2.48,2.49,8738631.0
2015-06-19,2.515,2.535,2.515,2.515,5485604.0
2015-06-22,2.535,2.54,2.505,2.52,3410796.0
2015-06-23,2.545,2.59,2.545,2.58,8394981.0
2015-06-24,2.59,2.595,2.57,2.575,5456756.0
2015-06-25,2.58,2.58,2.54,2.55,5130591.0
2015-06-26,2.54,2.54,2.455,2.455,6366639.0
2015-06-29,2.43,2.46,2.41,2.455,7221861.0
2015-06-30,2.45,2.475,2.435,2.47,7456884.0
2015-07-01,2.48,2.615,2.475,2.615,12193866.0
2015-07-02,2.61,2.7,2.59,2.645,11113977.0
2015-07-03,2.645,2.645,2.56,2.61,7236389.0
2015-07-06,2.575,2.595,2.55,2.57,2003445.0
2015-07-07,2.595,2.66,2.595,2.64,6305195.0
2015-07-08,2.585,2.605,2.495,2.515,11856442.0
2015-07-09,2.555,2.57,2.515,2.55,8326254.0
2015-07-10,2.57,2.58,2.53,2.535,4576856.0
2015-07-13,2.54,2.56,2.53,2.535,4277581.0
2015-07-14,2.55,2.575,2.54,2.565,4879909.0
2015-07-15,2.575,2.585,2.56,2.57,6723740.0
2015-07-16,2.585,2.605,2.57,2.59,7939225.0
2015-07-17,2.61,2.625,2.6,2.615,5425443.0
2015-07-20,2.615,2.635,2.61,2.63,1967631.0
2015-07-21,2.645,2.68,2.635,2.635,6321205.0
2015-07-22,2.605,2.635,2.58,2.585,4504363.0
2015-07-23,2.59,2.6,2.545,2.57,3083964.0
2015-07-24,2.545,2.575,2.54,2.56,5872172.0
2015-07-27,2.55,2.585,2.525,2.56,3156685.0
2015-07-28,2.55,2.565,2.515,2.53,8180802.0
2015-07-29,2.55,2.58,2.525,2.555,4809926.0
2015-07-30,2.57,2.58,2.54,2.545,4074260.0
2015-07-31,2.565,2.57,2.545,2.55,4857145.0
2015-08-03,2.56,2.57,2.545,2.555,4060787.0
2015-08-04,2.575,2.575,2.535,2.55,7067561.0
2015-08-05,2.56,2.575,2.53,2.565,4658875.0
2015-08-06,2.535,2.535,2.47,2.485,6054176.0
2015-08-07,2.47,2.49,2.455,2.455,5560552.0
2015-08-10,2.45,2.485,2.45,2.475,2801312.0
2015-08-11,2.49,2.5,2.445,2.455,3999341.0
2015-08-12,2.455,2.485,2.405,2.41,5684113.0
2015-08-13,2.395,2.465,2.395,2.425,6061640.0
2015-08-14,2.42,2.46,2.42,2.435,5159943.0
2015-08-17,2.505,2.555,2.49,2.52,7224438.0
2015-08-18,2.525,2.6,2.515,2.515,15426402.0
2015-08-19,2.52,2.535,2.505,2.53,5824421.0
2015-08-20,2.515,2.52,2.455,2.475,8127648.0
2015-08-21,2.45,2.48,2.425,2.455,9131053.0
2015-08-24,2.395,2.43,2.375,2.375,10638543.0
2015-08-25,2.36,2.45,2.345,2.41,12572269.0
2015-08-26,2.38,2.42,2.375,2.405,16682763.0
2015-08-27,2.435,2.5,2.405,2.43,8877635.0
2015-08-28,2.46,2.5,2.44,2.48,10368932.0
2015-08-31,2.455,2.49,2.44,2.465,9839618.0
2015-09-01,2.465,2.5,2.455,2.465,10227639.0
2015-09-02,2.485,2.485,2.425,2.47,11486028.0
2015-09-03,2.52,2.525,2.455,2.46,7827174.0
2015-09-04,2.465,2.52,2.46,2.5,8452536.0
2015-09-07,2.505,2.515,2.475,2.505,5220301.0
2015-09-08,2.51,2.535,2.495,2.52,4840126.0
2015-09-09,2.53,2.575,2.525,2.555,4872184.0
2015-09-10,2.49,2.52,2.49,2.495,5911189.0
2015-09-11,2.485,2.515,2.48,2.48,4678803.0
2015-09-14,2.51,2.53,2.475,2.5,6898001.0
2015-09-15,2.505,2.52,2.475,2.48,4849677.0
2015-09-16,2.485,2.53,2.475,2.525,3258642.0
2015-09-17,2.585,2.585,2.54,2.55,7052743.0
2015-09-18,2.53,2.59,2.515,2.57,4701099.0
2015-09-21,2.52,2.545,2.495,2.52,5591131.0
2015-09-22,2.535,2.55,2.51,2.545,6591160.0
2015-09-23,2.535,2.555,2.5,2.515,10479579.0
2015-09-24,2.52,2.595,2.515,2.57,7298015.0
2015-09-25,2.585,2.605,2.55,2.55,8980973.0
2015-09-28,2.54,2.575,2.53,2.57,9591327.0
2015-09-29,2.51,2.52,2.45,2.45,17640732.0
2015-09-30,2.455,2.49,2.45,2.49,10222525.0
2015-10-01,2.505,2.555,2.49,2.55,7317728.0
2015-10-02,2.51,2.57,2.51,2.545,7275877.0
2015-10-05,2.55,2.61,2.535,2.605,4938342.0
2015-10-06,2.61,2.615,2.56,2.56,5767970.0
2015-10-07,2.56,2.58,2.53,2.55,6410339.0
2015-10-08,2.57,2.585,2.515,2.52,5344789.0
2015-10-09,2.56,2.58,2.55,2.565,6892498.0
2015-10-12,2.545,2.575,2.535,2.55,5449888.0
2015-10-13,2.53,2.59,2.525,2.585,6684061.0
2015-10-14,2.56,2.6,2.56,2.57,5448855.0
2015-10-15,2.575,2.575,2.535,2.565,5582266.0
2015-10-16,2.585,2.605,2.555,2.585,5658863.0
2015-10-19,2.59,2.605,2.58,2.585,2727401.0
2015-10-20,2.565,2.595,2.55,2.555,4953736.0
2015-10-21,2.535,2.545,2.51,2.545,5086812.0
2015-10-22,2.525,2.53,2.485,2.525,4397336.0
2015-10-23,2.57,2.575,2.515,2.53,6977976.0
2015-10-26,2.535,2.57,2.53,2.54,4015853.0
2015-10-27,2.545,2.565,2.525,2.545,3691950.0
2015-10-28,2.555,2.57,2.535,2.54,2293350.0
2015-10-29,2.555,2.565,2.515,2.53,3687318.0
2015-10-30,2.53,2.57,2.51,2.57,5836476.0
2015-11-02,2.57,2.57,2.53,2.535,3369761.0
2015-11-03,2.56,2.575,2.525,2.55,3668801.0
2015-11-04,2.57,2.575,2.53,2.535,4230472.0
2015-11-05,2.55,2.56,2.525,2.555,5664898.0
2015-11-06,2.56,2.615,2.54,2.61,7198256.0
2015-11-09,2.59,2.605,2.53,2.535,6550437.0
2015-11-10,2.53,2.555,2.505,2.55,6226329.0
2015-11-11,2.565,2.62,2.56,2.615,6027905.0
2015-11-12,2.6,2.725,2.6,2.715,8006450.0
2015-11-13,2.68,2.685,2.625,2.655,7099354.0
2015-11-16,2.61,2.64,2.6,2.625,2538344.0
2015-11-17,2.635,2.665,2.62,2.66,6079812.0
2015-11-18,2.655,2.69,2.63,2.675,4429735.0
2015-11-19,2.705,2.745,2.68,2.745,8360366.0
2015-11-20,2.74,2.745,2.695,2.715,7324476.0
2015-11-23,2.71,2.775,2.705,2.775,5366979.0
2015-11-24,2.755,2.775,2.73,2.75,5226924.0
2015-11-25,2.76,2.795,2.73,2.73,4921210.0
2015-11-26,2.735,2.81,2.735,2.785,5370058.0
2015-11-27,2.81,2.825,2.735,2.74,5033929.0
2015-11-30,2.725,2.775,2.725,2.765,5509123.0
2015-12-01,2.755,2.805,2.74,2.79,6328579.0
2015-12-02,2.78,2.78,2.735,2.765,5292280.0
2015-12-03,2.73,2.75,2.665,2.695,7985300.0
2015-12-04,2.655,2.675,2.625,2.665,6577901.0
2015-12-07,2.695,2.72,2.64,2.655,5460969.0
2015-12-08,2.62,2.67,2.615,2.62,5861556.0
2015-12-09,2.6,2.62,2.585,2.59,5848898.0
2015-12-10,2.61,2.61,2.555,2.585,5780956.0
2015-12-11,2.57,2.585,2.535,2.55,4503076.0
2015-12-14,2.505,2.525,2.46,2.465,9629756.0
2015-12-15,2.47,2.505,2.45,2.455,8849990.0
2015-12-16,2.495,2.53,2.48,2.5,10428678.0
2015-12-17,2.485,2.495,2.415,2.44,11748833.0
2015-12-18,2.405,2.445,2.4,2.44,7831141.0
2015-12-21,2.43,2.46,2.4,2.41,5101326.0
2015-12-22,2.435,2.47,2.435,2.455,5702932.0
2015-12-23,2.16,2.305,2.055,2.165,29170611.0
2015-12-24,2.095,2.145,2.045,2.085,9565395.0
2015-12-29,2.07,2.125,2.045,2.1,10805493.0
2015-12-30,2.135,2.18,2.13,2.18,9201660.0
2015-12-31,2.185,2.185,2.15,2.175,6412485.0
2016-01-04,2.17,2.185,2.13,2.155,7288577.0
2016-01-05,2.135,2.16,2.11,2.12,7287031.0
2016-01-06,2.12,2.145,2.105,2.12,7283854.0
2016-01-07,2.1,2.135,2.085,2.09,10827912.0
2016-01-08,2.07,2.11,2.055,2.06,8527659.0
2016-01-11,2.015,2.055,1.985,2.035,11419451.0
2016-01-12,2.045,2.105,2.02,2.055,8516706.0
2016-01-13,2.05,2.055,1.92,1.925,18866390.0
2016-01-14,1.88,1.945,1.865,1.89,14713154.0
2016-01-15,1.91,1.95,1.9,1.92,9464056.0
2016-01-18,1.89,1.915,1.855,1.905,6231733.0
2016-01-19,1.885,1.905,1.85,1.865,7084833.0
2016-01-20,1.865,1.91,1.84,1.86,8189805.0
2016-01-21,1.875,1.9,1.85,1.855,9822408.0
2016-01-22,1.87,1.905,1.855,1.86,7254806.0
2016-01-25,1.895,1.93,1.875,1.89,7104393.0
2016-01-27,1.865,1.88,1.79,1.795,10604808.0
2016-01-28,1.805,1.895,1.795,1.88,9137149.0
2016-01-29,1.86,1.865,1.795,1.835,18585719.0
2016-02-01,1.86,1.89,1.84,1.86,6544781.0
2016-02-02,1.845,1.86,1.815,1.83,6594967.0
2016-02-03,1.8,1.83,1.775,1.8,14000711.0
2016-02-04,1.82,1.855,1.8,1.85,7429400.0
2016-02-05,1.855,1.945,1.845,1.945,13376611.0
2016-02-08,1.945,2.065,1.94,2.045,17432842.0
2016-02-09,1.995,2.01,1.955,1.98,10980306.0
2016-02-10,1.995,2.0,1.895,1.91,6924772.0
2016-02-11,1.915,1.945,1.915,1.93,6440327.0
2016-02-12,1.905,1.93,1.88,1.915,7040188.0
2016-02-15,1.79,1.915,1.665,1.7,19859629.0
2016-02-16,1.765,1.855,1.75,1.825,24454693.0
2016-02-17,1.845,1.905,1.81,1.845,23087801.0
2016-02-18,1.875,1.92,1.845,1.895,15058651.0
2016-02-19,1.91,1.96,1.91,1.94,11586320.0
2016-02-22,1.915,1.945,1.915,1.915,12591680.0
2016-02-23,1.95,2.005,1.94,1.98,9120767.0
2016-02-24,1.98,2.0,1.96,1.99,11506744.0
2016-02-25,2.015,2.015,1.97,1.99,7463880.0
2016-02-26,2.01,2.065,2.01,2.045,10040644.0
2016-02-29,2.045,2.13,2.03,2.1,10924663.0
2016-03-01,2.08,2.15,2.08,2.135,10489943.0
2016-03-02,2.14,2.16,2.105,2.12,12021489.0
2016-03-03,2.105,2.13,2.065,2.085,9396894.0
2016-03-04,2.09,2.14,2.075,2.135,9321941.0
2016-03-07,2.135,2.15,2.09,2.095,6117949.0
2016-03-08,2.095,2.13,2.075,2.11,7812133.0
2016-03-09,2.115,2.12,2.075,2.11,10995700.0
2016-03-10,2.085,2.125,2.065,2.1,5014826.0
2016-03-11,2.11,2.115,2.075,2.075,4800014.0
2016-03-14,2.09,2.13,2.085,2.115,5598828.0
2016-03-15,2.095,2.11,2.08,2.085,4940573.0
2016-03-16,2.065,2.085,2.035,2.055,7999093.0
2016-03-17,2.025,2.04,1.925,2.015,25538754.0
2016-03-18,2.045,2.055,2.01,2.045,6737397.0
2016-03-21,2.045,2.05,2.02,2.035,4674108.0
2016-03-22,2.04,2.07,2.03,2.04,5485114.0
2016-03-23,2.055,2.055,2.02,2.04,3121027.0
2016-03-24,2.035,2.07,2.02,2.05,5069825.0
2016-03-29,2.055,2.08,2.035,2.035,5312772.0
2016-03-30,2.055,2.07,2.03,2.035,3627180.0
2016-03-31,2.07,2.08,2.025,2.04,8020325.0
2016-04-01,2.02,2.065,2.015,2.05,6195551.0
2016-04-04,2.065,2.085,2.03,2.03,3273256.0
2016-04-05,2.01,2.035,1.955,1.975,8207112.0
2016-04-06,1.975,2.015,1.97,2.005,5028128.0
2016-04-07,1.995,2.015,1.965,1.965,11923188.0
2016-04-08,1.94,1.975,1.94,1.97,10328603.0
2016-04-11,1.995,1.995,1.965,1.985,3721897.0
2016-04-12,1.98,1.99,1.96,1.98,5319526.0
2016-04-13,2.0,2.01,1.985,1.99,10436986.0
2016-04-14,1.985,2.105,1.98,2.1,11598891.0
2016-04-15,2.095,2.11,2.075,2.11,7370478.0
2016-04-18,2.09,2.15,2.085,2.12,9731570.0
2016-04-19,2.16,2.21,2.145,2.165,9723299.0
2016-04-20,2.155,2.245,2.155,2.235,9455255.0
2016-04-21,2.27,2.27,2.24,2.265,9004173.0
2016-04-22,2.25,2.265,2.195,2.21,8820233.0
2016-04-26,2.22,2.25,2.195,2.215,8608045.0
2016-04-27,2.235,2.25,2.185,2.195,7176153.0
2016-04-28,2.195,2.215,2.175,2.195,9368917.0
2016-04-29,2.195,2.205,2.17,2.2,7518792.0
2016-05-02,2.205,2.235,2.17,2.235,7749925.0
2016-05-03,2.23,2.305,2.22,2.295,8961893.0
2016-05-04,2.285,2.295,2.245,2.25,6508607.0
2016-05-05,2.24,2.29,2.23,2.275,5663370.0
2016-05-06,2.27,2.305,2.245,2.255,8429711.0
2016-05-09,2.245,2.295,2.23,2.295,4291683.0
2016-05-10,2.28,2.29,2.21,2.29,7190442.0
2016-05-11,2.31,2.365,2.31,2.345,8911353.0
2016-05-12,2.325,2.34,2.305,2.34,5482066.0
2016-05-13,2.345,2.345,2.29,2.31,5276815.0
2016-05-16,2.29,2.325,2.28,2.32,4529800.0
2016-05-17,2.345,2.36,2.265,2.295,8437380.0
2016-05-18,2.295,2.33,2.28,2.315,9611267.0
2016-05-19,2.34,2.345,2.285,2.29,8207221.0
2016-05-20,2.31,2.35,2.29,2.315,5325542.0
2016-05-23,2.325,2.335,2.265,2.275,7070497.0
2016-05-24,2.29,2.305,2.27,2.27,4403180.0
2016-05-25,2.29,2.345,2.285,2.315,6432750.0
2016-05-26,2.325,2.34,2.295,2.295,5077735.0
2016-05-27,2.32,2.335,2.28,2.31,8757655.0
2016-05-30,2.32,2.34,2.3,2.325,2284284.0
2016-05-31,2.33,2.345,2.315,2.325,5781556.0
2016-06-01,2.3,2.365,2.3,2.355,6350365.0
2016-06-02,2.36,2.375,2.33,2.365,8776784.0
2016-06-03,2.38,2.405,2.355,2.38,3675436.0
2016-06-06,2.38,2.385,2.355,2.365,5760608.0
2016-06-07,2.335,2.355,2.32,2.35,6303686.0
2016-06-08,2.34,2.41,2.34,2.4,8042269.0
2016-06-09,2.385,2.41,2.35,2.36,7024029.0
2016-06-10,2.36,2.365,2.325,2.35,4531207.0
2016-06-14,2.315,2.35,2.31,2.34,11086573.0
2016-06-15,2.35,2.365,2.32,2.335,10073614.0
2016-06-16,2.36,2.395,2.34,2.355,11588886.0
2016-06-17,2.395,2.395,2.335,2.365,10075599.0
2016-06-20,2.375,2.4,2.35,2.395,7868574.0
2016-06-21,2.375,2.435,2.365,2.42,6870834.0
2016-06-22,2.41,2.44,2.375,2.42,5528442.0
2016-06-23,2.43,2.455,2.41,2.435,5276833.0
2016-06-24,2.47,2.515,2.415,2.455,13175477.0
2016-06-27,2.43,2.45,2.4,2.44,7468817.0
2016-06-28,2.4,2.435,2.38,2.425,10801158.0
2016-06-29,2.43,2.45,2.38,2.43,8477670.0
2016-06-30,2.455,2.49,2.44,2.485,11092172.0
2016-07-01,2.48,2.51,2.45,2.465,9081263.0
2016-07-04,2.47,2.545,2.43,2.54,8845801.0
2016-07-05,2.56,2.56,2.5,2.53,5299262.0
2016-07-06,2.5,2.525,2.495,2.515,9583565.0
2016-07-07,2.53,2.54,2.495,2.525,7738175.0
2016-07-08,2.51,2.53,2.5,2.525,6554965.0
2016-07-11,2.53,2.575,2.525,2.55,5053873.0
2016-07-12,2.55,2.575,2.54,2.56,5338506.0
2016-07-13,2.57,2.605,2.545,2.595,8597327.0
2016-07-14,2.585,2.61,2.58,2.61,4466731.0
2016-07-15,2.615,2.65,2.6,2.63,6945574.0
2016-07-18,2.63,2.655,2.61,2.64,3819493.0
2016-07-19,2.635,2.64,2.58,2.595,8684930.0
2016-07-20,2.565,2.585,2.535,2.58,6801019.0
2016-07-21,2.62,2.645,2.595,2.635,8178852.0
2016-07-22,2.58,2.65,2.55,2.65,6301299.0
2016-07-25,2.62,2.645,2.6,2.645,4342743.0
2016-07-26,2.64,2.665,2.635,2.66,5262814.0
2016-07-27,2.675,2.71,2.66,2.67,6005426.0
2016-07-28,2.69,2.7,2.635,2.65,7816259.0
2016-07-29,2.655,2.685,2.65,2.68,8955913.0
2016-08-01,2.665,2.705,2.655,2.68,3936967.0
2016-08-02,2.665,2.705,2.635,2.65,6313356.0
2016-08-03,2.63,2.655,2.61,2.61,4871858.0
2016-08-04,2.615,2.645,2.6,2.605,4820939.0
2016-08-05,2.61,2.655,2.61,2.64,4122314.0
2016-08-08,2.645,2.67,2.645,2.655,2410178.0
2016-08-09,2.645,2.675,2.64,2.665,3164122.0
2016-08-10,2.665,2.68,2.65,2.665,3864949.0
2016-08-11,2.65,2.665,2.61,2.63,4612326.0
2016-08-12,2.63,2.63,2.56,2.58,6595861.0
2016-08-15,2.41,2.465,2.375,2.425,11298979.0
2016-08-16,2.435,2.44,2.4,2.425,7803359.0
2016-08-17,2.4,2.405,2.36,2.37,8420263.0
2016-08-18,2.46,2.46,2.355,2.36,6210505.0
2016-08-19,2.375,2.395,2.355,2.355,4294166.0
2016-08-22,2.365,2.405,2.365,2.375,5731720.0
2016-08-23,2.385,2.425,2.375,2.395,11988971.0
2016-08-24,2.405,2.41,2.375,2.385,3723596.0
2016-08-25,2.37,2.395,2.365,2.375,5374415.0
2016-08-26,2.385,2.4,2.35,2.37,3559717.0
2016-08-29,2.38,2.395,2.355,2.375,4123403.0
2016-08-30,2.395,2.4,2.355,2.365,5919656.0
2016-08-31,2.35,2.385,2.335,2.35,9219869.0
2016-09-01,2.37,2.39,2.35,2.355,7101188.0
2016-09-02,2.365,2.4,2.355,2.365,5214987.0
2016-09-05,2.34,2.37,2.335,2.355,5921649.0
2016-09-06,2.335,2.35,2.305,2.33,3993954.0
2016-09-07,2.33,2.38,2.325,2.375,4312756.0
2016-09-08,2.335,2.385,2.33,2.345,4793107.0
2016-09-09,2.345,2.385,2.345,2.35,6864204.0
2016-09-12,2.325,2.34,2.31,2.315,5912041.0
2016-09-13,2.315,2.335,2.29,2.305,7260313.0
2016-09-14,2.295,2.34,2.295,2.335,8407271.0
2016-09-15,2.32,2.34,2.31,2.33,7226865.0
2016-09-16,2.325,2.35,2.325,2.335,6557215.0
2016-09-19,2.345,2.35,2.33,2.34,534753.0
2016-09-20,2.33,2.38,2.33,2.375,5879288.0
2016-09-21,2.38,2.475,2.38,2.45,9260929.0
2016-09-22,2.47,2.485,2.41,2.425,5591924.0
2016-09-23,2.42,2.46,2.38,2.45,6285344.0
2016-09-26,2.42,2.455,2.42,2.43,3598111.0
2016-09-27,2.4,2.465,2.39,2.45,7427550.0
2016-09-28,2.45,2.46,2.44,2.46,2718471.0
2016-09-29,2.475,2.505,2.465,2.5,3291604.0
2016-09-30,2.495,2.525,2.475,2.52,6079940.0
2016-10-03,2.505,2.54,2.505,2.525,2118921.0
2016-10-04,2.52,2.53,2.485,2.53,4768694.0
2016-10-05,2.525,2.525,2.485,2.5,4337035.0
2016-10-06,2.525,2.55,2.51,2.545,2910704.0
2016-10-07,2.555,2.575,2.535,2.565,8753245.0
2016-10-10,2.555,2.57,2.53,2.555,4706870.0
2016-10-11,2.555,2.57,2.545,2.55,3375866.0
2016-10-12,2.545,2.565,2.53,2.55,2556641.0
2016-10-13,2.55,2.575,2.525,2.55,3841930.0
2016-10-14,2.565,2.61,2.555,2.61,5506433.0
2016-10-17,2.6,2.635,2.57,2.61,6833336.0
2016-10-18,2.61,2.625,2.55,2.565,5478401.0
2016-10-19,2.575,2.61,2.565,2.58,5217180.0
2016-10-20,2.57,2.61,2.55,2.59,5066701.0
2016-10-21,2.58,2.625,2.565,2.605,4636054.0
2016-10-24,2.6,2.605,2.555,2.59,3765301.0
2016-10-25,2.6,2.645,2.6,2.625,6777514.0
2016-10-26,2.6,2.62,2.57,2.59,4391429.0
2016-10-27,2.59,2.625,2.58,2.59,4816049.0
2016-10-28,2.58,2.61,2.555,2.575,4699221.0
2016-10-31,2.57,2.62,2.56,2.615,4501427.0
2016-11-01,2.6,2.625,2.57,2.62,3359797.0
2016-11-02,2.59,2.605,2.54,2.555,4184874.0
2016-11-03,2.545,2.56,2.525,2.555,4012863.0
2016-11-04,2.53,2.565,2.505,2.525,4865655.0
2016-11-07,2.535,2.565,2.51,2.545,5508042.0
2016-11-08,2.565,2.585,2.55,2.56,3605258.0
2016-11-09,2.6,2.695,2.55,2.605,13034845.0
2016-11-10,2.65,2.675,2.615,2.65,5130086.0
2016-11-11,2.64,2.695,2.635,2.68,5133752.0
2016-11-14,2.69,2.695,2.63,2.665,4932627.0
2016-11-15,2.655,2.67,2.635,2.655,4338394.0
2016-11-16,2.68,2.68,2.635,2.64,3134839.0
2016-11-17,2.62,2.64,2.58,2.605,5516552.0
2016-11-18,2.61,2.625,2.58,2.615,6051690.0
2016-11-21,2.615,2.625,2.59,2.59,3908005.0
2016-11-22,2.62,2.655,2.57,2.61,7539830.0
2016-11-23,2.615,2.68,2.57,2.68,5432549.0
2016-11-24,2.69,2.715,2.655,2.675,4102929.0
2016-11-25,2.685,2.725,2.68,2.71,2900741.0
2016-11-28,2.72,2.725,2.685,2.7,2957609.0
2016-11-29,2.69,2.72,2.685,2.7,5336077.0
2016-11-30,2.7,2.705,2.665,2.67,8577965.0
2016-12-01,2.685,2.685,2.62,2.65,8371869.0
2016-12-02,2.675,2.685,2.63,2.655,4481562.0
2016-12-05,2.64,2.65,2.61,2.615,4231572.0
2016-12-06,2.62,2.665,2.595,2.645,3470953.0
2016-12-07,2.67,2.705,2.65,2.68,5357566.0
2016-12-08,2.71,2.71,2.68,2.69,3378358.0
2016-12-09,2.7,2.73,2.685,2.725,4809761.0
2016-12-12,2.7,2.725,2.685,2.715,4113061.0
2016-12-13,2.72,2.775,2.695,2.7,5940415.0
2016-12-14,2.68,2.68,2.605,2.615,6609980.0
2016-12-15,2.625,2.625,2.56,2.59,11424871.0
2016-12-16,2.59,2.625,2.57,2.625,10889559.0
2016-12-19,2.625,2.66,2.61,2.63,5815872.0
2016-12-20,2.64,2.68,2.63,2.675,5148690.0
2016-12-21,2.68,2.715,2.665,2.7,4422390.0
2016-12-22,2.705,2.725,2.68,2.685,3888259.0
2016-12-23,2.695,2.71,2.67,2.7,1483741.0
2016-12-28,2.72,2.725,2.665,2.71,2774084.0
2016-12-29,2.71,2.725,2.695,2.725,2598267.0
2016-12-30,2.725,2.735,2.7,2.705,3011975.0
2017-01-03,2.725,2.775,2.725,2.765,3773794.0
2017-01-04,2.77,2.775,2.745,2.76,3118307.0
2017-01-05,2.775,2.785,2.755,2.76,3437596.0
2017-01-06,2.765,2.795,2.755,2.775,3020255.0
2017-01-09,2.78,2.83,2.775,2.815,3447337.0
2017-01-10,2.795,2.795,2.76,2.77,3919483.0
2017-01-11,2.775,2.815,2.765,2.795,2369780.0
2017-01-12,2.815,2.84,2.79,2.82,4773144.0
2017-01-13,2.83,2.83,2.785,2.79,2987686.0
2017-01-16,2.81,2.82,2.79,2.815,2139544.0
2017-01-17,2.775,2.775,2.73,2.745,3933344.0
2017-01-18,2.715,2.73,2.655,2.715,7362017.0
2017-01-19,2.69,2.71,2.655,2.685,6116629.0
2017-01-20,2.67,2.695,2.66,2.675,3585579.0
2017-01-23,2.725,2.725,2.65,2.67,3767195.0
2017-01-24,2.67,2.68,2.645,2.665,4333030.0
2017-01-25,2.675,2.68,2.655,2.665,5260235.0
2017-01-27,2.68,2.69,2.645,2.655,4517313.0
2017-01-30,2.645,2.655,2.62,2.63,8337505.0
2017-01-31,2.625,2.705,2.62,2.685,9209045.0
2017-02-01,2.695,2.72,2.69,2.715,5110832.0
2017-02-02,2.715,2.73,2.67,2.69,8516831.0
2017-02-03,2.68,2.715,2.675,2.695,3739453.0
2017-02-06,2.695,2.72,2.64,2.645,6051940.0
2017-02-07,2.635,2.665,2.625,2.65,4885559.0
2017-02-08,2.665,2.72,2.64,2.71,6842505.0
2017-02-09,2.725,2.765,2.725,2.745,7247404.0
2017-02-10,2.745,2.785,2.725,2.785,11054522.0
2017-02-13,2.82,2.94,2.815,2.855,15306688.0
2017-02-14,2.795,2.815,2.73,2.755,9047524.0
2017-02-15,2.78,2.8,2.755,2.785,4712472.0
2017-02-16,2.795,2.815,2.77,2.81,5146693.0
2017-02-17,2.825,2.83,2.81,2.83,5389709.0
2017-02-20,2.84,2.845,2.775,2.825,5036493.0
2017-02-21,2.82,2.87,2.815,2.87,7068206.0
2017-02-22,2.86,2.91,2.85,2.905,5433672.0
2017-02-23,2.905,2.915,2.875,2.915,3795195.0
2017-02-24,2.915,2.92,2.855,2.865,5218850.0
2017-02-27,2.89,2.915,2.845,2.87,6052656.0
2017-02-28,2.885,2.9,2.835,2.835,7678089.0
2017-03-01,2.855,2.86,2.83,2.86,3840789.0
2017-03-02,2.885,2.915,2.875,2.91,3538705.0
2017-03-03,2.9,2.905,2.86,2.86,3614488.0
2017-03-06,2.855,2.875,2.835,2.86,4581291.0
2017-03-07,2.85,2.935,2.85,2.925,5400494.0
2017-03-08,2.915,2.93,2.89,2.92,3459473.0
2017-03-09,2.91,2.945,2.9,2.925,5526682.0
2017-03-10,2.915,2.95,2.905,2.93,3663610.0
2017-03-13,2.935,2.955,2.91,2.93,3281613.0
2017-03-14,2.93,2.965,2.925,2.94,3690213.0
2017-03-15,2.94,2.95,2.9,2.935,4021178.0
2017-03-16,2.95,2.985,2.95,2.975,6792577.0
2017-03-17,2.98,3.0,2.95,2.99,5737654.0
2017-03-20,2.94,2.965,2.93,2.94,4152990.0
2017-03-21,2.88,2.955,2.87,2.92,4456381.0
2017-03-22,2.885,2.92,2.865,2.87,5999574.0
2017-03-23,2.875,2.9,2.86,2.89,5944890.0
2017-03-24,2.89,2.95,2.88,2.915,3603943.0
2017-03-27,2.9,2.93,2.87,2.905,4661279.0
2017-03-28,2.91,2.96,2.88,2.955,4828775.0
2017-03-29,2.96,2.985,2.955,2.97,4876779.0
2017-03-30,2.985,2.985,2.915,2.965,3745443.0
2017-03-31,2.965,2.975,2.91,2.91,5820362.0
2017-04-03,2.875,2.94,2.86,2.875,4420715.0
2017-04-04,2.865,2.87,2.82,2.845,4300770.0
2017-04-05,2.845,2.89,2.835,2.875,4002651.0
2017-04-06,2.88,2.935,2.875,2.92,4155266.0
2017-04-07,2.94,2.955,2.905,2.92,5785655.0
2017-04-10,2.93,2.95,2.905,2.915,5135551.0
2017-04-11,2.915,3.09,2.91,3.02,15722967.0
2017-04-12,2.99,3.05,2.965,3.0,7458614.0
2017-04-13,2.955,2.955,2.905,2.93,6122983.0
2017-04-18,2.8,2.905,2.8,2.885,8723475.0
2017-04-19,2.85,2.88,2.82,2.83,9090930.0
2017-04-20,2.82,2.855,2.81,2.815,7376902.0
2017-04-21,2.815,2.835,2.8,2.82,5704235.0
2017-04-24,2.825,2.855,2.805,2.825,4517663.0
2017-04-26,2.85,2.875,2.82,2.875,6557612.0
2017-04-27,2.88,2.88,2.835,2.865,4521641.0
2017-04-28,2.875,2.88,2.835,2.855,5088841.0
2017-05-01,2.83,2.905,2.83,2.905,4881723.0
2017-05-02,2.91,2.94,2.875,2.92,5944497.0
2017-05-03,2.925,2.99,2.915,2.99,6282524.0
2017-05-04,2.985,2.99,2.95,2.99,3895218.0
2017-05-05,2.965,2.985,2.925,2.935,6200390.0
2017-05-08,2.965,3.0,2.96,2.965,5458637.0
2017-05-09,2.965,3.02,2.95,2.99,5253153.0
2017-05-10,3.02,3.05,2.99,3.05,5952575.0
2017-05-11,3.05,3.09,3.035,3.07,6666480.0
2017-05-12,3.04,3.075,3.02,3.03,4499629.0
2017-05-15,3.015,3.04,3.005,3.02,3393288.0
2017-05-16,3.05,3.085,3.035,3.075,3228902.0
2017-05-17,3.035,3.055,3.0,3.015,3842780.0
2017-05-18,2.98,3.04,2.965,3.035,5014875.0
2017-05-19,3.015,3.03,2.985,3.02,2384100.0
2017-05-22,3.025,3.045,3.005,3.04,2496489.0
2017-05-23,3.035,3.035,3.015,3.03,2052237.0
2017-05-24,3.04,3.055,3.01,3.05,3595630.0
2017-05-25,3.055,3.075,3.035,3.065,2989179.0
2017-05-26,3.07,3.075,3.04,3.065,2784779.0
2017-05-29,3.07,3.075,3.05,3.05,2345835.0
2017-05-30,3.06,3.065,3.015,3.055,1907784.0
2017-05-31,3.05,3.07,3.035,3.05,6425703.0
2017-06-01,3.06,3.135,3.04,3.13,4563429.0
2017-06-02,3.16,3.185,3.125,3.135,5017562.0
2017-06-05,3.12,3.135,3.09,3.095,5565003.0
2017-06-06,3.08,3.1,3.04,3.04,5011939.0
2017-06-07,3.055,3.06,3.03,3.05,4730562.0
2017-06-08,3.025,3.05,2.99,3.0,5127018.0
2017-06-09,2.985,3.035,2.97,3.015,7077482.0
2017-06-13,3.015,3.05,3.005,3.05,7588784.0
2017-06-14,3.04,3.07,3.035,3.07,7871514.0
2017-06-15,3.025,3.04,3.0,3.0,11852740.0
2017-06-16,3.015,3.04,2.955,3.0,11545618.0
2017-06-19,2.98,3.03,2.98,3.01,5368504.0
2017-06-20,3.02,3.035,2.975,2.975,5525112.0
2017-06-21,2.96,3.05,2.955,3.02,7893874.0
2017-06-22,3.015,3.065,3.005,3.055,4710419.0
2017-06-23,3.035,3.075,3.03,3.055,3685623.0
2017-06-26,3.05,3.08,3.025,3.055,4267779.0
2017-06-27,3.05,3.055,3.0,3.025,5020680.0
2017-06-28,3.015,3.05,2.99,3.035,5052865.0
2017-06-29,3.055,3.065,3.025,3.05,4763257.0
2017-06-30,3.02,3.025,2.97,2.97,6701784.0
2017-07-03,2.965,2.97,2.935,2.95,6841058.0
2017-07-04,2.97,3.06,2.97,3.06,7192452.0
2017-07-05,3.05,3.06,3.015,3.03,5016770.0
2017-07-06,3.005,3.025,2.98,3.01,5156046.0
2017-07-07,2.985,2.99,2.95,2.965,5272590.0
2017-07-10,2.99,3.02,2.96,2.97,3934343.0
2017-07-11,2.975,2.985,2.955,2.96,4981056.0
2017-07-12,2.965,2.975,2.935,2.95,6443795.0
2017-07-13,2.98,3.0,2.965,2.98,4890328.0
2017-07-14,3.0,3.01,2.95,2.955,6234573.0
2017-07-17,2.94,2.965,2.92,2.94,3780835.0
2017-07-18,2.935,2.94,2.9,2.925,7252459.0
2017-07-19,2.935,2.935,2.89,2.925,4333453.0
2017-07-20,2.92,2.945,2.91,2.93,4227279.0
2017-07-21,2.875,2.89,2.8,2.83,7533176.0
2017-07-24,2.8,2.82,2.78,2.795,6184736.0
2017-07-25,2.795,2.845,2.795,2.815,3859766.0
2017-07-26,2.82,2.855,2.8,2.8,3570719.0
2017-07-27,2.755,2.81,2.725,2.805,7492357.0
2017-07-28,2.76,2.775,2.725,2.73,7308515.0
2017-07-31,2.73,2.795,2.73,2.78,6446624.0
2017-08-01,2.77,2.845,2.77,2.845,5778607.0
2017-08-02,2.835,2.85,2.78,2.785,3732921.0
2017-08-03,2.78,2.81,2.77,2.785,3620214.0
2017-08-04,2.785,2.85,2.785,2.845,3983522.0
2017-08-07,2.865,2.875,2.855,2.87,3752832.0
2017-08-08,2.875,2.875,2.805,2.825,3878949.0
2017-08-09,2.805,2.865,2.805,2.835,2359065.0
2017-08-10,2.85,2.865,2.83,2.85,3616521.0
2017-08-11,2.805,2.845,2.8,2.845,4333081.0
2017-08-14,2.865,2.9,2.775,2.81,5470252.0
2017-08-15,2.86,2.91,2.835,2.85,5822331.0
2017-08-16,2.89,2.915,2.865,2.9,6739552.0
2017-08-17,2.9,2.91,2.865,2.875,4011925.0
2017-08-18,2.845,2.875,2.815,2.865,4049445.0
2017-08-21,2.85,2.865,2.835,2.85,4911274.0
2017-08-22,2.86,2.885,2.855,2.87,3522869.0
2017-08-23,2.89,2.89,2.855,2.86,6956419.0
2017-08-24,2.85,2.855,2.815,2.835,5525207.0
2017-08-25,2.83,2.845,2.81,2.83,3719024.0
2017-08-28,2.81,2.835,2.79,2.795,4932583.0
2017-08-29,2.775,2.815,2.755,2.775,4956461.0
2017-08-30,2.79,2.81,2.755,2.78,5912854.0
2017-08-31,2.795,2.82,2.785,2.81,9019250.0
2017-09-01,2.81,2.82,2.775,2.79,4923051.0
2017-09-04,2.78,2.8,2.775,2.79,2335035.0
2017-09-05,2.81,2.81,2.78,2.8,3374983.0
2017-09-06,2.785,2.82,2.78,2.795,5149043.0
2017-09-07,2.82,2.835,2.8,2.82,3211104.0
2017-09-08,2.81,2.825,2.8,2.81,3153928.0
2017-09-11,2.825,2.86,2.815,2.84,3674325.0
2017-09-12,2.845,2.855,2.825,2.835,3506323.0
2017-09-13,2.84,2.845,2.83,2.835,3045676.0
2017-09-14,2.825,2.83,2.81,2.83,3125486.0
2017-09-15,2.82,2.835,2.8,2.835,8182515.0
2017-09-18,2.83,2.855,2.825,2.84,4305311.0
2017-09-19,2.835,2.84,2.815,2.825,3261694.0
2017-09-20,2.815,2.835,2.815,2.825,3474451.0
2017-09-21,2.815,2.82,2.76,2.775,6520571.0
2017-09-22,2.775,2.78,2.76,2.78,4661043.0
2017-09-25,2.81,2.82,2.795,2.81,2552370.0
2017-09-26,2.82,2.83,2.81,2.825,2234757.0
2017-09-27,2.82,2.825,2.785,2.8,4005759.0
2017-09-28,2.815,2.815,2.77,2.775,4263263.0
2017-09-29,2.77,2.78,2.745,2.775,4375279.0
2017-10-02,2.78,2.81,2.775,2.79,3144029.0
2017-10-03,2.78,2.79,2.73,2.745,4868265.0
2017-10-04,2.735,2.745,2.725,2.725,5817376.0
2017-10-05,2.73,2.74,2.7,2.715,3896934.0
2017-10-06,2.735,2.735,2.7,2.73,5018954.0
2017-10-09,2.74,2.75,2.71,2.71,3797912.0
2017-10-10,2.7,2.735,2.7,2.73,4803124.0
2017-10-11,2.735,2.77,2.715,2.76,4219647.0
2017-10-12,2.76,2.8,2.75,2.8,6934967.0
2017-10-13,2.81,2.82,2.775,2.785,5405859.0
2017-10-16,2.795,2.8,2.78,2.795,3156109.0
2017-10-17,2.81,2.815,2.79,2.81,3347990.0
2017-10-18,2.81,2.865,2.79,2.84,5440167.0
2017-10-19,2.855,2.875,2.845,2.865,5156677.0
2017-10-20,2.855,2.865,2.835,2.845,3896235.0
2017-10-23,2.865,2.875,2.84,2.855,1607567.0
2017-10-24,2.84,2.885,2.83,2.875,3324478.0
2017-10-25,2.885,2.885,2.855,2.865,3754927.0
2017-10-26,2.865,2.88,2.845,2.875,3832056.0
2017-10-27,2.885,2.905,2.87,2.9,3603127.0
2017-10-30,2.915,2.965,2.91,2.94,4552628.0
2017-10-31,2.94,2.945,2.91,2.93,3085334.0
2017-11-01,2.945,2.955,2.925,2.95,3959564.0
2017-11-02,2.965,2.985,2.93,2.93,2978372.0
2017-11-03,2.94,2.98,2.94,2.94,2411796.0
2017-11-06,2.95,2.98,2.925,2.94,3174334.0
2017-11-07,2.95,2.98,2.925,2.94,4042780.0
2017-11-08,2.925,2.955,2.925,2.95,2532812.0
2017-11-09,2.965,2.985,2.95,2.965,3227209.0
2017-11-10,2.965,2.97,2.95,2.955,1675050.0
2017-11-13,2.965,2.97,2.94,2.955,1804265.0
2017-11-14,2.925,2.945,2.895,2.91,2773466.0
2017-11-15,2.9,2.91,2.86,2.865,3930929.0
2017-11-16,2.81,2.88,2.8,2.865,5851600.0
2017-11-17,2.92,2.945,2.9,2.91,4315691.0
2017-11-20,2.885,2.9,2.82,2.845,6226140.0
2017-11-21,2.865,2.87,2.845,2.865,3636687.0
2017-11-22,2.88,2.89,2.86,2.88,3357213.0
2017-11-23,2.895,2.895,2.87,2.895,2125943.0
2017-11-24,2.875,2.9,2.865,2.9,1791414.0
2017-11-27,2.885,2.915,2.88,2.91,2783056.0
2017-11-28,2.905,2.965,2.895,2.96,4390354.0
2017-11-29,2.97,2.97,2.925,2.945,4324320.0
2017-11-30,2.94,3.0,2.925,2.985,6289708.0
2017-12-01,3.015,3.015,2.98,2.995,2955717.0
2017-12-04,3.0,3.005,2.98,2.99,3051221.0
2017-12-05,2.96,3.0,2.955,2.98,3572315.0
2017-12-06,2.96,2.98,2.95,2.955,3404749.0
2017-12-07,2.95,3.005,2.95,2.995,3233038.0
2017-12-08,2.99,3.045,2.98,3.025,3137464.0
2017-12-11,3.025,3.03,2.995,3.015,2502990.0
2017-12-12,3.025,3.04,3.015,3.03,4241451.0
2017-12-13,3.015,3.075,2.99,3.045,6673748.0
2017-12-14,3.045,3.1,3.035,3.08,5323699.0
2017-12-15,3.08,3.11,3.045,3.06,19212189.0
2017-12-18,2.885,2.9,2.82,2.88,10132745.0
2017-12-19,2.87,2.88,2.79,2.795,9606350.0
2017-12-20,2.78,2.81,2.76,2.795,8818168.0
2017-12-21,2.825,2.83,2.785,2.81,8940237.0
2017-12-22,2.815,2.83,2.785,2.8,3227670.0
2017-12-27,2.8,2.82,2.79,2.815,2850465.0
2017-12-28,2.825,2.825,2.795,2.815,2811809.0
2017-12-29,2.82,2.82,2.79,2.81,3332590.0
2018-01-02,2.815,2.825,2.78,2.795,2476211.0
2018-01-03,2.785,2.795,2.77,2.78,3617772.0
2018-01-04,2.79,2.79,2.745,2.755,4105722.0
2018-01-05,2.77,2.795,2.755,2.79,2522156.0
2018-01-08,2.795,2.8,2.75,2.775,2923462.0
2018-01-09,2.755,2.765,2.735,2.74,3863486.0
2018-01-10,2.725,2.735,2.69,2.7,5337984.0
2018-01-11,2.685,2.705,2.67,2.685,6603916.0
2018-01-12,2.695,2.7,2.675,2.675,2873355.0
2018-01-15,2.675,2.69,2.655,2.655,1833146.0
2018-01-16,2.63,2.655,2.62,2.64,3959234.0
2018-01-17,2.62,2.64,2.615,2.625,3631937.0
2018-01-18,2.615,2.625,2.6,2.605,6855421.0
2018-01-19,2.605,2.615,2.57,2.57,4793481.0
2018-01-22,2.595,2.64,2.575,2.62,3475517.0
2018-01-23,2.62,2.645,2.6,2.605,2807618.0
2018-01-24,2.595,2.625,2.595,2.605,3022612.0
2018-01-25,2.595,2.605,2.585,2.605,2910721.0
2018-01-29,2.61,2.64,2.595,2.63,4340106.0
2018-01-30,2.605,2.64,2.595,2.62,4333215.0
2018-01-31,2.605,2.65,2.595,2.65,5558942.0
2018-02-01,2.66,2.675,2.63,2.67,5327651.0
2018-02-02,2.66,2.665,2.645,2.66,5507546.0
2018-02-05,2.64,2.665,2.61,2.615,5546281.0
2018-02-06,2.56,2.585,2.515,2.545,8625232.0
2018-02-07,2.6,2.62,2.575,2.58,6639525.0
2018-02-08,2.57,2.615,2.565,2.61,5087877.0
2018-02-09,2.555,2.61,2.545,2.605,8012783.0
2018-02-12,2.735,2.745,2.65,2.655,14378844.0
2018-02-13,2.67,2.675,2.58,2.625,14396492.0
2018-02-14,2.645,2.645,2.55,2.565,7661085.0
2018-02-15,2.57,2.61,2.565,2.6,4969881.0
2018-02-16,2.605,2.655,2.595,2.595,6625943.0
2018-02-19,2.6,2.61,2.585,2.595,3762498.0
2018-02-20,2.595,2.605,2.575,2.585,17528045.0
2018-02-21,2.585,2.625,2.58,2.61,4117034.0
2018-02-22,2.62,2.625,2.585,2.61,5547206.0
2018-02-23,2.63,2.65,2.62,2.65,4620709.0
2018-02-26,2.725,2.725,2.675,2.715,7297059.0
2018-02-27,2.73,2.75,2.715,2.72,6336258.0
2018-02-28,2.715,2.715,2.66,2.685,9148600.0
2018-03-01,2.68,2.68,2.635,2.65,6992251.0
2018-03-02,2.63,2.65,2.565,2.565,5860010.0
2018-03-05,2.565,2.585,2.54,2.55,3805821.0
2018-03-06,2.575,2.585,2.545,2.55,6568728.0
2018-03-07,2.54,2.555,2.495,2.495,8043873.0
2018-03-08,2.52,2.545,2.515,2.53,5605086.0
2018-03-09,2.545,2.565,2.525,2.56,3834693.0
2018-03-12,2.645,2.665,2.62,2.625,6379005.0
2018-03-13,2.585,2.615,2.565,2.595,4475806.0
2018-03-14,2.585,2.6,2.565,2.585,6936355.0
2018-03-15,2.565,2.625,2.53,2.58,6398368.0
2018-03-16,2.585,2.61,2.565,2.565,6681470.0
2018-03-19,2.565,2.585,2.545,2.565,3705309.0
2018-03-20,2.56,2.585,2.56,2.575,3556637.0
2018-03-21,2.56,2.58,2.54,2.55,6251647.0
2018-03-22,2.54,2.56,2.5,2.515,5629478.0
2018-03-23,2.485,2.5,2.48,2.48,4166763.0
2018-03-26,2.45,2.49,2.45,2.48,6031408.0
2018-03-27,2.495,2.515,2.485,2.5,5041199.0
2018-03-28,2.475,2.545,2.475,2.51,7404637.0
2018-03-29,2.51,2.525,2.48,2.485,4693271.0
2018-04-03,2.45,2.48,2.445,2.465,4718909.0
2018-04-04,2.46,2.48,2.445,2.465,6309717.0
2018-04-05,2.475,2.515,2.475,2.495,6162267.0
2018-04-06,2.485,2.51,2.475,2.495,3282417.0
2018-04-09,2.5,2.54,2.49,2.54,3935663.0
2018-04-10,2.52,2.555,2.5,2.55,4645873.0
2018-04-11,2.54,2.58,2.54,2.575,4674117.0
2018-04-12,2.565,2.565,2.54,2.55,7624162.0
2018-04-13,2.53,2.625,2.53,2.6,6117341.0
2018-04-16,2.6,2.66,2.59,2.615,6367290.0
2018-04-17,2.6,2.615,2.59,2.595,3364484.0
2018-04-18,2.62,2.655,2.61,2.645,3316871.0
2018-04-19,2.66,2.66,2.6,2.625,6078880.0
2018-04-20,2.625,2.625,2.6,2.62,2240835.0
2018-04-23,2.62,2.65,2.62,2.65,4729508.0
2018-04-24,2.655,2.66,2.625,2.63,4784253.0
2018-04-26,2.645,2.655,2.625,2.635,4703119.0
2018-04-27,2.655,2.665,2.635,2.655,5166073.0
2018-04-30,2.665,2.665,2.635,2.645,5289076.0
2018-05-01,2.635,2.65,2.615,2.63,4096368.0
2018-05-02,2.635,2.675,2.63,2.665,4979371.0
2018-05-03,2.675,2.7,2.66,2.69,4644015.0
2018-05-04,2.69,2.71,2.685,2.69,3079826.0
2018-05-07,2.7,2.715,2.685,2.69,2548742.0
2018-05-08,2.61,2.625,2.58,2.58,7209947.0
2018-05-09,2.595,2.615,2.585,2.595,3771248.0
2018-05-10,2.6,2.615,2.58,2.6,4639069.0
2018-05-11,2.585,2.61,2.575,2.585,4542271.0
2018-05-14,2.59,2.6,2.565,2.59,3248398.0
2018-05-15,2.58,2.59,2.555,2.56,6288568.0
2018-05-16,2.555,2.585,2.55,2.55,3809825.0
2018-05-17,2.53,2.545,2.515,2.54,3386996.0
2018-05-18,2.555,2.555,2.525,2.53,3041892.0
2018-05-21,2.52,2.55,2.505,2.545,3432011.0
2018-05-22,2.53,2.54,2.51,2.51,2636512.0
2018-05-23,2.5,2.525,2.49,2.49,3597828.0
2018-05-24,2.49,2.525,2.48,2.5,3787660.0
2018-05-25,2.49,2.51,2.475,2.495,2810373.0
2018-05-28,2.5,2.545,2.5,2.54,3509070.0
2018-05-29,2.55,2.56,2.53,2.54,3838438.0
2018-05-30,2.525,2.555,2.51,2.51,5587211.0
2018-05-31,2.55,2.585,2.52,2.53,11827935.0
2018-06-01,2.515,2.56,2.51,2.54,5742533.0
2018-06-04,2.555,2.575,2.54,2.545,3109191.0
2018-06-05,2.52,2.555,2.52,2.545,5181872.0
2018-06-06,2.53,2.555,2.52,2.53,4178928.0
2018-06-07,2.515,2.55,2.51,2.54,3531695.0
2018-06-08,2.515,2.52,2.415,2.43,14305481.0
2018-06-12,2.45,2.465,2.425,2.44,8946021.0
2018-06-13,2.44,2.46,2.415,2.44,9112747.0
2018-06-14,2.48,2.575,2.48,2.54,10681320.0
2018-06-15,2.55,2.56,2.5,2.555,15685299.0
2018-06-18,2.55,2.61,2.54,2.6,8631528.0
2018-06-19,2.615,2.62,2.575,2.595,7819997.0
2018-06-20,2.61,2.615,2.57,2.61,5486237.0
2018-06-21,2.62,2.625,2.59,2.61,9217379.0
2018-06-22,2.6,2.615,2.58,2.6,4185049.0
2018-06-25,2.595,2.61,2.585,2.595,3439473.0
2018-06-26,2.575,2.615,2.565,2.595,4360826.0
2018-06-27,2.565,2.575,2.485,2.52,12769187.0
2018-06-28,2.53,2.545,2.48,2.525,8164105.0
2018-06-29,2.52,2.55,2.51,2.545,8054056.0
2018-07-02,2.55,2.55,2.515,2.54,4245461.0
2018-07-03,2.555,2.585,2.53,2.565,4449692.0
2018-07-04,2.565,2.6,2.55,2.59,5491477.0
2018-07-05,2.595,2.615,2.585,2.61,4237491.0
2018-07-06,2.61,2.615,2.575,2.61,3497950.0
2018-07-09,2.59,2.595,2.58,2.59,3105957.0
2018-07-10,2.6,2.62,2.585,2.59,4272741.0
2018-07-11,2.595,2.63,2.58,2.62,4797999.0
2018-07-12,2.63,2.63,2.565,2.585,4896645.0
2018-07-13,2.575,2.58,2.555,2.565,4413707.0
2018-07-16,2.58,2.58,2.555,2.58,3304553.0
2018-07-17,2.555,2.58,2.55,2.565,4415802.0
2018-07-18,2.58,2.585,2.56,2.565,3728555.0
2018-07-19,2.49,2.56,2.46,2.52,11151093.0
2018-07-20,2.525,2.555,2.495,2.545,4794772.0
2018-07-23,2.56,2.585,2.545,2.58,5904413.0
2018-07-24,2.58,2.595,2.56,2.59,3410007.0
2018-07-25,2.595,2.6,2.58,2.585,3587390.0
2018-07-26,2.545,2.625,2.525,2.61,5615844.0
2018-07-27,2.62,2.7,2.61,2.695,8157300.0
2018-07-30,2.68,2.7,2.675,2.69,3286557.0
2018-07-31,2.68,2.7,2.665,2.675,6604180.0
2018-08-01,2.665,2.685,2.64,2.675,3429076.0
2018-08-02,2.685,2.695,2.645,2.66,5680890.0
2018-08-03,2.675,2.68,2.63,2.645,4782982.0
2018-08-06,2.65,2.68,2.645,2.665,2444960.0
2018-08-07,2.675,2.675,2.625,2.635,3342495.0
2018-08-08,2.625,2.655,2.59,2.6,6138713.0
2018-08-09,2.615,2.63,2.595,2.62,2447439.0
2018-08-10,2.635,2.635,2.58,2.585,2693115.0
2018-08-13,2.585,2.635,2.565,2.63,3855806.0
2018-08-14,2.585,2.645,2.58,2.63,8341842.0
2018-08-15,2.625,2.635,2.585,2.63,5166938.0
2018-08-16,2.685,2.69,2.625,2.645,4412460.0
2018-08-17,2.645,2.655,2.61,2.615,4262743.0
2018-08-20,2.645,2.645,2.59,2.595,4008459.0
2018-08-21,2.615,2.615,2.58,2.585,2653924.0
2018-08-22,2.585,2.605,2.58,2.59,3755810.0
2018-08-23,2.595,2.615,2.565,2.585,4940677.0
2018-08-24,2.605,2.625,2.565,2.575,5609769.0
2018-08-27,2.61,2.625,2.555,2.565,4386655.0
2018-08-28,2.555,2.605,2.535,2.59,7275583.0
2018-08-29,2.575,2.62,2.565,2.605,4801441.0
2018-08-30,2.61,2.61,2.565,2.565,4273200.0
2018-08-31,2.57,2.6,2.565,2.565,8526059.0
2018-09-03,2.595,2.595,2.55,2.58,4239338.0
2018-09-04,2.575,2.585,2.565,2.575,2177484.0
2018-09-05,2.575,2.59,2.565,2.575,4167235.0
2018-09-06,2.57,2.575,2.54,2.55,3750734.0
2018-09-07,2.535,2.545,2.52,2.545,3971139.0
2018-09-10,2.535,2.565,2.535,2.565,3025202.0
2018-09-11,2.565,2.58,2.555,2.565,3853427.0
2018-09-12,2.545,2.61,2.535,2.58,5865647.0
2018-09-13,2.565,2.58,2.55,2.565,4773880.0
2018-09-14,2.565,2.575,2.555,2.565,3451897.0
2018-09-17,2.565,2.59,2.555,2.57,2648403.0
2018-09-18,2.575,2.61,2.575,2.6,3778948.0
2018-09-19,2.595,2.645,2.59,2.61,7175636.0
2018-09-20,2.6,2.605,2.58,2.59,8530563.0
2018-09-21,2.49,2.545,2.47,2.51,18058027.0
2018-09-24,2.515,2.54,2.495,2.535,5986688.0
2018-09-25,2.535,2.555,2.53,2.54,5990276.0
2018-09-26,2.54,2.55,2.515,2.52,6999729.0
2018-09-27,2.5,2.535,2.495,2.495,7933966.0
2018-09-28,2.51,2.54,2.5,2.51,7655059.0
2018-10-01,2.49,2.515,2.485,2.51,3049882.0
2018-10-02,2.515,2.535,2.49,2.5,5035937.0
2018-10-03,2.5,2.535,2.495,2.525,2449217.0
2018-10-04,2.515,2.55,2.51,2.535,4708531.0
2018-10-05,2.52,2.55,2.52,2.525,4060681.0
2018-10-08,2.5,2.55,2.495,2.5,4190257.0
2018-10-09,2.5,2.52,2.47,2.495,4914534.0
2018-10-10,2.49,2.51,2.485,2.495,4348206.0
2018-10-11,2.47,2.495,2.455,2.455,6391105.0
2018-10-12,2.44,2.46,2.425,2.45,4680981.0
2018-10-15,2.425,2.45,2.38,2.41,7320322.0
2018-10-16,2.405,2.44,2.395,2.415,6135039.0
2018-10-17,2.405,2.465,2.405,2.465,6218367.0
2018-10-18,2.47,2.5,2.465,2.5,5929062.0
2018-10-19,2.515,2.54,2.49,2.54,6006815.0
2018-10-22,2.52,2.55,2.52,2.55,4059047.0
2018-10-23,2.565,2.575,2.545,2.565,6342125.0
2018-10-24,2.565,2.6,2.555,2.58,7839957.0
2018-10-25,2.55,2.57,2.47,2.47,6969836.0
2018-10-26,2.5,2.5,2.45,2.485,4816616.0
2018-10-29,2.485,2.525,2.45,2.51,4180673.0
2018-10-30,2.515,2.555,2.51,2.555,6053090.0
2018-10-31,2.565,2.58,2.55,2.565,5884536.0
2018-11-01,2.555,2.58,2.535,2.545,4844930.0
2018-11-02,2.525,2.555,2.515,2.54,5395994.0
2018-11-05,2.52,2.55,2.52,2.54,3728003.0
2018-11-06,2.525,2.58,2.525,2.57,3241305.0
2018-11-07,2.57,2.59,2.555,2.565,3917649.0
2018-11-08,2.57,2.59,2.555,2.58,3268657.0
2018-11-09,2.565,2.605,2.565,2.605,5128909.0
2018-11-12,2.59,2.625,2.59,2.625,2861275.0
2018-11-13,2.605,2.62,2.575,2.59,5196842.0
2018-11-14,2.595,2.61,2.56,2.565,4713292.0
2018-11-15,2.57,2.59,2.545,2.575,4335206.0
2018-11-16,2.58,2.58,2.54,2.545,3251219.0
2018-11-19,2.52,2.545,2.495,2.525,4479978.0
2018-11-20,2.52,2.535,2.495,2.525,5178286.0
2018-11-21,2.495,2.55,2.495,2.54,4103083.0
2018-11-22,2.525,2.55,2.5,2.515,4750230.0
2018-11-23,2.52,2.555,2.515,2.545,3341353.0
2018-11-26,2.525,2.575,2.515,2.575,4576278.0
2018-11-27,2.58,2.6,2.55,2.57,5955162.0
2018-11-28,2.55,2.58,2.55,2.57,4572810.0
2018-11-29,2.59,2.61,2.57,2.595,6859515.0
2018-11-30,2.595,2.6,2.555,2.57,10451764.0
2018-12-03,2.625,2.635,2.605,2.62,9694619.0
2018-12-04,2.61,2.635,2.61,2.62,5300769.0
2018-12-05,2.575,2.63,2.575,2.62,7015396.0
2018-12-06,2.625,2.66,2.605,2.66,8796670.0
2018-12-07,2.71,2.735,2.675,2.7,11619234.0
2018-12-10,2.68,2.715,2.66,2.66,8880479.0
2018-12-11,2.665,2.68,2.655,2.665,8805900.0
2018-12-12,2.675,2.72,2.665,2.705,12929971.0
2018-12-13,2.715,2.73,2.705,2.71,7256599.0
2018-12-14,2.715,2.73,2.69,2.71,8163422.0
2018-12-17,2.73,2.73,2.705,2.72,6699149.0
2018-12-18,2.715,2.72,2.685,2.69,5856211.0
2018-12-19,2.66,2.68,2.62,2.635,10097109.0
2018-12-20,2.635,2.665,2.54,2.55,16499452.0
2018-12-21,2.57,2.585,2.5,2.51,15920850.0
2018-12-24,2.49,2.57,2.49,2.55,4375599.0
2018-12-27,2.575,2.595,2.545,2.59,5734216.0
2018-12-28,2.605,2.625,2.59,2.6,4133354.0
2018-12-31,2.625,2.645,2.6,2.61,7016928.0
2019-01-02,2.6,2.625,2.575,2.59,3068566.0
2019-01-03,2.565,2.645,2.565,2.63,5724213.0
2019-01-04,2.61,2.625,2.59,2.61,5259650.0
2019-01-07,2.655,2.66,2.625,2.645,6346333.0
2019-01-08,2.63,2.665,2.625,2.655,9168363.0
2019-01-09,2.66,2.67,2.63,2.665,7685804.0
2019-01-10,2.66,2.68,2.65,2.68,5584281.0
2019-01-11,2.685,2.7,2.67,2.68,5359905.0
2019-01-14,2.68,2.71,2.675,2.685,4630724.0
2019-01-15,2.69,2.71,2.68,2.69,6437410.0
2019-01-16,2.685,2.69,2.665,2.685,6939141.0
2019-01-17,2.71,2.72,2.675,2.68,6949202.0
2019-01-18,2.71,2.71,2.685,2.7,6157116.0
2019-01-21,2.705,2.71,2.685,2.7,3300454.0
2019-01-22,2.68,2.7,2.665,2.685,6554296.0
2019-01-23,2.685,2.7,2.66,2.69,6475382.0
2019-01-24,2.73,2.74,2.7,2.71,5385807.0
2019-01-25,2.745,2.77,2.705,2.715,6436960.0
2019-01-29,2.715,2.715,2.67,2.68,8999627.0
2019-01-30,2.685,2.705,2.66,2.705,5284770.0
2019-01-31,2.715,2.72,2.68,2.685,6475719.0
2019-02-01,2.68,2.69,2.63,2.645,4124498.0
2019-02-04,2.675,2.68,2.65,2.66,3788898.0
2019-02-05,2.665,2.715,2.66,2.705,7522325.0
2019-02-06,2.685,2.72,2.66,2.69,4834661.0
2019-02-07,2.705,2.735,2.685,2.72,8456501.0
2019-02-08,2.71,2.715,2.69,2.705,5190281.0
2019-02-11,2.665,2.755,2.65,2.71,4233959.0
2019-02-12,2.735,2.775,2.73,2.77,9619101.0
2019-02-13,2.79,2.82,2.77,2.81,9328542.0
2019-02-14,2.79,2.81,2.765,2.77,7879584.0
2019-02-15,2.77,2.825,2.76,2.82,6028517.0
2019-02-18,2.865,2.87,2.81,2.825,4910986.0
2019-02-19,2.825,2.87,2.815,2.85,5617981.0
2019-02-20,2.865,2.875,2.82,2.845,4686523.0
2019-02-21,2.825,2.855,2.79,2.845,6243021.0
2019-02-22,2.815,2.865,2.8,2.85,7365847.0
2019-02-25,2.92,2.925,2.87,2.88,4113969.0
2019-02-26,2.85,2.86,2.825,2.845,6546460.0
2019-02-27,2.835,2.87,2.83,2.855,3563378.0
2019-02-28,2.86,2.875,2.83,2.85,7718114.0
2019-03-01,2.85,2.87,2.82,2.845,8195959.0
2019-03-04,2.86,2.875,2.85,2.87,4779747.0
2019-03-05,2.855,2.885,2.855,2.875,4485115.0
2019-03-06,2.9,2.93,2.885,2.91,6588590.0
2019-03-07,2.98,2.99,2.94,2.98,8876670.0
2019-03-08,2.98,2.98,2.92,2.93,5209285.0
2019-03-11,2.945,2.965,2.92,2.92,3729009.0
2019-03-12,2.945,2.975,2.885,2.885,8294978.0
2019-03-13,2.9,2.92,2.85,2.86,6966866.0
2019-03-14,2.85,2.86,2.83,2.845,5974025.0
2019-03-15,2.855,2.875,2.83,2.845,11194102.0
2019-03-18,2.86,2.86,2.805,2.82,5321772.0
2019-03-19,2.82,2.83,2.79,2.81,6268542.0
2019-03-20,2.835,2.87,2.755,2.83,10705229.0
2019-03-21,2.805,2.845,2.79,2.835,6973782.0
2019-03-22,2.835,2.88,2.835,2.87,7380924.0
2019-03-25,2.855,2.875,2.8,2.82,7009671.0
2019-03-26,2.805,2.87,2.805,2.86,5026987.0
2019-03-27,2.85,2.875,2.825,2.86,7118397.0
2019-03-28,2.85,2.925,2.85,2.91,7486394.0
2019-03-29,2.93,2.94,2.86,2.87,6797657.0
2019-04-01,2.895,2.895,2.87,2.88,5259251.0
2019-04-02,2.895,2.905,2.86,2.9,5715334.0
2019-04-03,2.92,2.95,2.905,2.935,5769699.0
2019-04-04,2.935,2.935,2.905,2.92,4488329.0
2019-04-05,2.885,2.905,2.85,2.855,5684333.0
2019-04-08,2.855,2.875,2.855,2.87,6278953.0
2019-04-09,2.88,2.885,2.85,2.875,5216087.0
2019-04-10,2.87,2.92,2.86,2.91,4379211.0
2019-04-11,2.92,2.92,2.87,2.895,6461678.0
2019-04-12,2.91,2.935,2.9,2.92,7740770.0
2019-04-15,2.93,2.935,2.91,2.93,4423954.0
2019-04-16,2.925,2.955,2.92,2.95,5944791.0
2019-04-17,2.965,3.0,2.945,2.95,5243147.0
2019-04-18,2.95,2.965,2.92,2.95,5082303.0
2019-04-23,2.97,3.0,2.965,3.0,4199750.0
2019-04-24,3.02,3.045,3.0,3.03,7288270.0
2019-04-26,3.055,3.055,3.025,3.04,7081762.0
2019-04-29,3.025,3.025,2.97,2.975,4837932.0
2019-04-30,2.965,3.025,2.965,3.0,7284604.0
2019-05-01,3.025,3.025,2.995,3.015,2883160.0
2019-05-02,3.005,3.015,2.98,2.995,5414031.0
2019-05-03,3.02,3.135,2.99,3.08,10282063.0
2019-05-06,3.055,3.095,3.025,3.04,4735417.0
2019-05-07,3.08,3.1,3.05,3.075,5159333.0
2019-05-08,3.07,3.08,3.045,3.065,6478470.0
2019-05-09,3.075,3.08,3.05,3.08,6519663.0
2019-05-10,3.095,3.14,3.07,3.135,10049211.0
2019-05-13,3.125,3.145,3.115,3.145,5133178.0
2019-05-14,3.145,3.15,3.11,3.12,5777440.0
2019-05-15,3.11,3.17,3.11,3.15,6649976.0
2019-05-16,3.165,3.21,3.145,3.21,8909342.0
2019-05-17,3.245,3.26,3.21,3.225,6560550.0
2019-05-20,3.26,3.265,3.185,3.225,4326465.0
2019-05-21,3.2,3.255,3.2,3.225,7302709.0
2019-05-22,3.26,3.26,3.22,3.24,6531889.0
2019-05-23,3.245,3.29,3.225,3.27,5516419.0
2019-05-24,3.28,3.295,3.245,3.255,6519910.0
2019-05-27,3.265,3.265,3.22,3.235,4023380.0
2019-05-28,3.245,3.265,3.215,3.235,7040231.0
2019-05-29,3.22,3.26,3.215,3.255,4716399.0
2019-05-30,3.255,3.26,3.215,3.24,5644073.0
2019-05-31,3.225,3.265,3.225,3.265,7261706.0
2019-06-03,3.24,3.245,3.17,3.175,7629138.0
2019-06-04,3.175,3.2,3.165,3.185,9720367.0
2019-06-05,3.22,3.235,3.2,3.21,6863681.0
2019-06-06,3.215,3.27,3.195,3.255,11390952.0
2019-06-07,3.295,3.31,3.255,3.285,7171184.0
2019-06-11,3.385,3.405,3.33,3.385,14407916.0
2019-06-12,3.405,3.435,3.355,3.37,9516792.0
2019-06-13,3.385,3.405,3.36,3.36,9261083.0
2019-06-14,3.36,3.385,3.355,3.365,5949378.0
2019-06-17,3.37,3.39,3.36,3.36,4871895.0
2019-06-18,3.4,3.4,3.345,3.36,13595754.0
2019-06-19,3.39,3.39,3.355,3.37,7267449.0
2019-06-20,3.365,3.425,3.345,3.405,15166776.0
2019-06-21,3.45,3.475,3.425,3.44,18260176.0
2019-06-24,3.435,3.455,3.405,3.435,6180209.0
2019-06-25,3.43,3.48,3.425,3.45,11174708.0
2019-06-26,3.43,3.46,3.41,3.425,8515661.0
2019-06-27,3.405,3.43,3.37,3.39,5147730.0
2019-06-28,3.45,3.455,3.385,3.405,10609262.0
2019-07-01,3.44,3.44,3.4,3.405,4533344.0
2019-07-02,3.415,3.45,3.41,3.435,8249145.0
2019-07-03,3.435,3.465,3.415,3.455,7072463.0
2019-07-04,3.475,3.48,3.44,3.48,7599858.0
2019-07-05,3.48,3.5,3.46,3.49,5644594.0
2019-07-08,3.5,3.505,3.44,3.46,6823773.0
2019-07-09,3.435,3.485,3.435,3.465,6347125.0
2019-07-10,3.485,3.51,3.48,3.485,6124287.0
2019-07-11,3.505,3.53,3.48,3.51,8721881.0
2019-07-12,3.525,3.535,3.5,3.505,5161298.0
2019-07-15,3.485,3.5,3.46,3.465,4111040.0
2019-07-16,3.475,3.51,3.475,3.485,7497776.0
2019-07-17,3.485,3.505,3.46,3.49,5630058.0
2019-07-18,3.525,3.525,3.465,3.48,8645978.0
2019-07-19,3.48,3.495,3.465,3.49,4254587.0
2019-07-22,3.48,3.5,3.465,3.475,3566137.0
2019-07-23,3.535,3.55,3.49,3.51,6012583.0
2019-07-24,3.545,3.57,3.535,3.57,5859473.0
2019-07-25,3.6,3.65,3.585,3.635,6688776.0
2019-07-26,3.635,3.645,3.585,3.605,4902002.0
2019-07-29,3.61,3.655,3.605,3.65,3201052.0
2019-07-30,3.695,3.695,3.635,3.655,5628485.0
2019-07-31,3.695,3.695,3.63,3.63,8187769.0
2019-08-01,3.625,3.695,3.62,3.69,4715046.0
2019-08-02,3.705,3.715,3.66,3.68,5473043.0
2019-08-05,3.695,3.705,3.62,3.63,2868952.0
2019-08-06,3.575,3.695,3.57,3.58,10450346.0
2019-08-07,3.575,3.715,3.57,3.6,10475037.0
2019-08-08,3.62,3.655,3.595,3.655,7599486.0
2019-08-09,3.67,3.675,3.62,3.625,5672737.0
2019-08-12,3.68,3.765,3.645,3.695,9552176.0
2019-08-13,3.805,3.84,3.75,3.8,15764470.0
2019-08-14,3.795,3.8,3.74,3.765,5372550.0
2019-08-15,3.695,3.725,3.645,3.655,6212271.0
2019-08-16,3.67,3.7,3.65,3.675,7310676.0
2019-08-19,3.725,3.75,3.65,3.655,6368024.0
2019-08-20,3.695,3.765,3.675,3.765,9120807.0
2019-08-21,3.755,3.755,3.705,3.725,6596936.0
2019-08-22,3.77,3.775,3.7,3.725,4553318.0
2019-08-23,3.705,3.775,3.705,3.755,5199228.0
2019-08-26,3.71,3.77,3.705,3.765,5209391.0
2019-08-27,3.77,3.8,3.76,3.785,6135054.0
2019-08-28,3.815,3.83,3.755,3.795,6716056.0
2019-08-29,3.805,3.81,3.73,3.775,6522597.0
2019-08-30,3.815,3.86,3.775,3.83,7588548.0
2019-09-02,3.86,3.875,3.785,3.79,4610469.0
2019-09-03,3.79,3.82,3.785,3.81,2526054.0
2019-09-04,3.795,3.84,3.765,3.83,7861593.0
2019-09-05,3.875,3.925,3.84,3.875,9102185.0
2019-09-06,3.895,3.895,3.805,3.81,6974674.0
2019-09-09,3.81,3.83,3.775,3.795,9616469.0
2019-09-10,3.81,3.835,3.73,3.74,10333241.0
2019-09-11,3.74,3.75,3.685,3.73,8553233.0
2019-09-12,3.77,3.785,3.725,3.745,5973841.0
2019-09-13,3.765,3.78,3.75,3.775,7524165.0
2019-09-16,3.75,3.765,3.72,3.765,4618172.0
2019-09-17,3.76,3.815,3.74,3.815,8890747.0
2019-09-18,3.88,3.94,3.87,3.885,13628858.0
2019-09-19,3.96,3.96,3.87,3.875,13844273.0
2019-09-20,3.905,3.93,3.875,3.895,9353446.0
2019-09-23,3.915,3.925,3.895,3.92,3845755.0
2019-09-24,3.925,3.945,3.885,3.915,7140723.0
2019-09-25,3.895,3.92,3.885,3.9,6121587.0
2019-09-26,3.905,3.935,3.885,3.9,6524193.0
2019-09-27,3.92,3.925,3.885,3.905,7982230.0
2019-09-30,3.915,3.915,3.815,3.82,9750657.0
2019-10-01,3.835,3.905,3.83,3.885,7632866.0
2019-10-02,3.855,3.885,3.82,3.875,10261685.0
2019-10-03,3.835,3.835,3.775,3.775,9010780.0
2019-10-04,3.77,3.795,3.76,3.77,5158161.0
2019-10-07,3.79,3.82,3.775,3.795,2795010.0
2019-10-08,3.835,3.835,3.79,3.805,5247462.0
2019-10-09,3.805,3.815,3.77,3.775,5954284.0
2019-10-10,3.785,3.815,3.775,3.79,5628927.0
2019-10-11,3.815,3.83,3.765,3.785,9745989.0
2019-10-14,3.81,3.82,3.785,3.805,3807801.0
2019-10-15,3.795,3.85,3.77,3.85,6347247.0
2019-10-16,3.885,3.89,3.83,3.87,7334918.0
2019-10-17,3.87,3.88,3.75,3.76,7834483.0
2019-10-18,3.76,3.795,3.73,3.75,10864878.0
2019-10-21,3.74,3.79,3.71,3.745,9338244.0
2019-10-22,3.75,3.81,3.74,3.795,6860633.0
2019-10-23,3.81,3.84,3.77,3.82,9594093.0
2019-10-24,3.84,3.85,3.805,3.83,7866594.0
2019-10-25,3.85,3.85,3.8,3.805,6838364.0
2019-10-28,3.82,3.835,3.795,3.83,5232997.0
2019-10-29,3.85,3.94,3.82,3.885,9043580.0
2019-10-30,3.86,3.905,3.83,3.835,8619576.0
2019-10-31,3.85,3.87,3.795,3.82,6658003.0
2019-11-01,3.82,3.83,3.765,3.775,10611287.0
2019-11-04,3.815,3.83,3.775,3.79,4439304.0
2019-11-05,3.79,3.805,3.765,3.765,4850551.0
2019-11-06,3.79,3.835,3.705,3.705,6137850.0
2019-11-07,3.7,3.76,3.695,3.745,6297033.0
2019-11-08,3.725,3.75,3.7,3.705,3206835.0
2019-11-11,3.75,3.75,3.72,3.74,4457997.0
2019-11-12,3.74,3.74,3.675,3.7,5012445.0
2019-11-13,3.695,3.725,3.655,3.665,10853748.0
2019-11-14,3.685,3.7,3.66,3.685,4704401.0
2019-11-15,3.7,3.72,3.675,3.695,6699075.0
2019-11-18,3.7,3.745,3.685,3.725,6234507.0
2019-11-19,3.745,3.75,3.695,3.745,9286032.0
2019-11-20,3.725,3.74,3.685,3.695,6538098.0
2019-11-21,3.66,3.695,3.625,3.665,7160234.0
2019-11-22,3.695,3.71,3.665,3.7,6789998.0
2019-11-25,3.725,3.74,3.7,3.705,5860553.0
2019-11-26,3.725,3.805,3.71,3.775,18840311.0
2019-11-27,3.775,3.82,3.76,3.81,5826883.0
2019-11-28,3.835,3.835,3.785,3.79,4310261.0
2019-11-29,3.81,3.81,3.745,3.745,3887952.0
2019-12-02,3.74,3.765,3.73,3.74,3497448.0
2019-12-03,3.665,3.7,3.585,3.595,8025384.0
2019-12-04,3.545,3.585,3.545,3.55,8999259.0
2019-12-05,3.595,3.615,3.555,3.595,6522031.0
2019-12-06,3.615,3.635,3.59,3.61,4571033.0
2019-12-09,3.675,3.675,3.6,3.61,6658557.0
2019-12-10,3.615,3.65,3.57,3.575,7319979.0
2019-12-11,3.585,3.65,3.55,3.64,9148342.0
2019-12-12,3.685,3.685,3.58,3.595,7070217.0
2019-12-13,3.585,3.595,3.52,3.53,6176762.0
2019-12-16,3.53,3.57,3.52,3.555,8905129.0
2019-12-17,3.535,3.555,3.475,3.485,12534890.0
2019-12-18,3.555,3.57,3.485,3.505,10968818.0
2019-12-19,3.565,3.565,3.5,3.525,10579275.0
2019-12-20,3.525,3.535,3.485,3.505,8587628.0
2019-12-23,3.5,3.52,3.465,3.465,3950587.0
2019-12-24,3.465,3.49,3.46,3.475,2115313.0
2019-12-27,3.5,3.5,3.465,3.485,3742926.0
2019-12-30,3.49,3.51,3.46,3.48,3692283.0
2019-12-31,3.425,3.465,3.39,3.39,5205136.0
2020-01-02,3.345,3.425,3.335,3.415,6123042.0
2020-01-03,3.485,3.545,3.44,3.455,5736744.0
2020-01-06,3.415,3.455,3.395,3.435,4724572.0
2020-01-07,3.455,3.525,3.44,3.505,5403396.0
2020-01-08,3.525,3.53,3.435,3.46,7697344.0
2020-01-09,3.525,3.545,3.485,3.535,7893511.0
2020-01-10,3.555,3.59,3.535,3.57,5721282.0
2020-01-13,3.53,3.565,3.51,3.565,3901027.0
2020-01-14,3.565,3.615,3.555,3.615,7333883.0
2020-01-15,3.63,3.655,3.61,3.62,7231909.0
2020-01-16,3.66,3.66,3.615,3.64,5851995.0
2020-01-17,3.675,3.695,3.655,3.66,5212958.0
2020-01-20,3.675,3.685,3.63,3.635,3438943.0
2020-01-21,3.62,3.635,3.595,3.62,5123015.0
2020-01-22,3.595,3.62,3.57,3.595,6673690.0
2020-01-23,3.59,3.595,3.56,3.575,6603778.0
2020-01-24,3.575,3.6,3.535,3.545,6270915.0
2020-01-28,3.465,3.57,3.465,3.535,6989676.0
2020-01-29,3.585,3.585,3.555,3.57,4629740.0
2020-01-30,3.585,3.585,3.51,3.53,7053939.0
2020-01-31,3.55,3.555,3.505,3.505,6410629.0
2020-02-03,3.44,3.505,3.44,3.485,6753009.0
2020-02-04,3.42,3.455,3.415,3.44,5908485.0
2020-02-05,3.455,3.475,3.425,3.44,5998344.0
2020-02-06,3.44,3.48,3.415,3.465,9578718.0
2020-02-07,3.46,3.49,3.4,3.455,11413427.0
2020-02-10,3.565,3.59,3.45,3.545,7783669.0
2020-02-11,3.59,3.645,3.565,3.575,10481703.0
2020-02-12,3.545,3.585,3.505,3.545,10176340.0
2020-02-13,3.545,3.595,3.535,3.585,5909160.0
2020-02-14,3.59,3.59,3.55,3.55,5204676.0
2020-02-17,3.555,3.57,3.53,3.555,3806878.0
2020-02-18,3.55,3.6,3.505,3.53,4602306.0
2020-02-19,3.555,3.585,3.525,3.57,4342132.0
2020-02-20,3.565,3.61,3.545,3.59,7097620.0
2020-02-21,3.585,3.595,3.535,3.545,7392669.0
2020-02-24,3.555,3.575,3.495,3.5,7308443.0
2020-02-25,3.5,3.535,3.42,3.48,11452948.0
2020-02-26,3.45,3.455,3.36,3.375,11465678.0
2020-02-27,3.32,3.375,3.31,3.33,11609409.0
2020-02-28,3.215,3.295,3.215,3.235,13888849.0
2020-03-02,3.195,3.235,3.17,3.21,14565281.0
2020-03-03,3.23,3.315,3.21,3.29,13953865.0
2020-03-04,3.21,3.255,3.195,3.215,10773941.0
2020-03-05,3.29,3.295,3.21,3.215,9451640.0
2020-03-06,3.18,3.235,3.15,3.15,8754006.0
2020-03-09,2.98,3.125,2.98,3.06,11575258.0
2020-03-10,2.955,3.08,2.905,2.945,20402872.0
2020-03-11,2.94,2.985,2.885,2.885,17457424.0
2020-03-12,2.845,2.915,2.76,2.8,19180862.0
2020-03-13,2.68,2.995,2.57,2.995,28355477.0
2020-03-16,2.765,2.815,2.59,2.59,19174217.0
2020-03-17,2.545,2.71,2.52,2.7,23108618.0
2020-03-18,2.6,2.66,2.52,2.59,18008990.0
2020-03-19,2.605,2.86,2.605,2.73,22840821.0
2020-03-20,2.585,2.73,2.395,2.465,21915755.0
2020-03-23,2.265,2.605,2.265,2.55,22249651.0
2020-03-24,2.53,2.745,2.5,2.7,22971485.0
2020-03-25,2.825,2.885,2.74,2.885,17139527.0
2020-03-26,2.88,3.045,2.835,2.835,11992215.0
2020-03-27,2.94,3.005,2.875,2.955,12372234.0
2020-03-30,2.975,3.235,2.945,3.235,12862363.0
2020-03-31,3.295,3.31,2.835,2.835,22881300.0
2020-04-01,3.0,3.105,2.925,3.02,11908785.0
2020-04-02,2.98,3.19,2.94,3.15,17710411.0
2020-04-03,3.135,3.21,2.975,3.02,12122575.0
2020-04-06,3.045,3.135,3.005,3.075,10002799.0
2020-04-07,3.125,3.16,2.995,3.045,8784689.0
2020-04-08,2.995,3.085,2.975,2.995,7920082.0
2020-04-09,3.02,3.065,2.855,2.915,11591817.0
2020-04-14,2.895,2.97,2.885,2.96,11253083.0
2020-04-15,2.975,3.025,2.92,2.955,9158764.0
2020-04-16,2.88,3.1,2.88,3.065,11392027.0
2020-04-17,3.095,3.1,3.035,3.06,8301272.0
2020-04-20,3.025,3.115,3.025,3.055,8426545.0
2020-04-21,3.04,3.085,2.955,2.995,10567762.0
2020-04-22,2.945,3.095,2.94,3.065,7970170.0
2020-04-23,3.095,3.12,2.955,2.98,9615925.0
2020-04-24,2.98,3.06,2.96,3.015,8485410.0
2020-04-27,3.02,3.065,2.975,3.045,6609284.0
2020-04-28,3.085,3.14,2.985,3.0,8645492.0
2020-04-29,3.055,3.135,3.025,3.135,7967908.0
2020-04-30,3.18,3.22,3.1,3.14,7726610.0
2020-05-01,3.105,3.115,3.02,3.02,7519327.0
2020-05-04,2.98,3.115,2.98,3.085,5016010.0
2020-05-05,3.12,3.16,3.065,3.085,4369329.0
2020-05-06,3.1,3.21,3.035,3.045,3803200.0
2020-05-07,3.035,3.075,3.005,3.065,7548044.0
2020-05-08,3.065,3.095,2.98,3.005,5558553.0
2020-05-11,3.025,3.115,3.02,3.095,5652247.0
2020-05-12,3.08,3.095,3.015,3.035,7114608.0
2020-05-13,2.985,3.04,2.98,3.04,7957673.0
2020-05-14,3.015,3.075,2.995,3.025,6744867.0
2020-05-15,3.035,3.075,2.995,3.055,3591674.0
2020-05-18,3.075,3.08,2.975,2.975,3490274.0
2020-05-19,3.055,3.15,3.015,3.1,7762595.0
2020-05-20,3.045,3.115,3.045,3.06,4404316.0
2020-05-21,3.1,3.105,3.025,3.065,4788694.0
2020-05-22,3.055,3.12,3.045,3.055,7416464.0
2020-05-25,3.115,3.12,3.04,3.075,3685150.0
2020-05-26,3.085,3.16,3.05,3.125,6430697.0
2020-05-27,3.12,3.175,3.08,3.14,8332066.0
2020-05-28,3.195,3.26,3.14,3.175,9447633.0
2020-05-29,3.14,3.195,3.095,3.18,7375371.0
2020-06-01,3.15,3.215,3.115,3.21,6056055.0
2020-06-02,3.195,3.28,3.16,3.25,7537275.0
2020-06-03,3.29,3.32,3.2,3.28,6983574.0
2020-06-04,3.3,3.32,3.195,3.23,7217306.0
2020-06-05,3.215,3.215,3.135,3.195,6482425.0
2020-06-09,3.26,3.32,3.21,3.215,7548652.0
2020-06-10,3.215,3.395,3.195,3.36,8711876.0
2020-06-11,3.295,3.3,3.125,3.16,9133327.0
2020-06-12,3.065,3.14,3.035,3.105,7215715.0
2020-06-15,3.075,3.115,3.045,3.055,6717935.0
2020-06-16,3.16,3.17,3.065,3.125,10574852.0
2020-06-17,3.15,3.24,3.15,3.21,7725524.0
2020-06-18,3.195,3.235,3.155,3.2,9881425.0
2020-06-19,3.23,3.26,3.18,3.21,18072314.0
2020-06-22,3.195,3.22,3.16,3.175,4914418.0
2020-06-23,3.2,3.235,3.175,3.2,6608393.0
2020-06-24,3.2,3.24,3.15,3.23,8695196.0
2020-06-25,3.17,3.23,3.15,3.21,7805760.0
2020-06-26,3.23,3.235,3.15,3.2,8135091.0
2020-06-29,3.195,3.24,3.18,3.23,4833957.0
2020-06-30,3.275,3.33,3.25,3.295,8139273.0
2020-07-01,3.255,3.31,3.19,3.215,6805857.0
2020-07-02,3.24,3.32,3.215,3.315,7634980.0
2020-07-03,3.355,3.39,3.3,3.335,3898379.0
2020-07-06,3.31,3.335,3.26,3.275,4510512.0
2020-07-07,3.26,3.275,3.205,3.25,6567694.0
2020-07-08,3.25,3.28,3.195,3.195,5309215.0
2020-07-09,3.23,3.235,3.155,3.195,7582141.0
2020-07-10,3.19,3.25,3.14,3.17,5330781.0
2020-07-13,3.195,3.21,3.15,3.16,3823625.0
2020-07-14,3.135,3.14,3.06,3.1,7486844.0
2020-07-15,3.12,3.155,3.115,3.14,5049837.0
2020-07-16,3.19,3.215,3.155,3.18,5454538.0
2020-07-17,3.12,3.21,3.105,3.2,5260754.0
2020-07-20,3.2,3.2,3.15,3.15,2903799.0
2020-07-21,3.155,3.23,3.15,3.215,8254472.0
2020-07-22,3.17,3.175,3.06,3.06,10782259.0
2020-07-23,3.06,3.115,3.06,3.095,6132211.0
2020-07-24,3.075,3.125,3.075,3.12,5005377.0
2020-07-27,3.095,3.115,3.055,3.065,5999590.0
2020-07-28,3.065,3.1,3.06,3.075,7005285.0
2020-07-29,3.065,3.085,3.035,3.04,6600549.0
2020-07-30,3.055,3.095,3.025,3.045,7377365.0
2020-07-31,3.06,3.085,2.96,2.98,1951222.0
2020-08-03,2.96,3.025,2.96,2.985,6505761.0
2020-08-04,3.08,3.1,3.04,3.075,7662231.0
2020-08-05,3.095,3.115,3.0,3.015,5820837.0
2020-08-06,3.015,3.055,2.985,3.025,4388801.0
2020-08-07,3.02,3.08,3.015,3.045,9912822.0
2020-08-10,3.005,3.14,2.935,3.115,13085228.0
2020-08-11,3.115,3.125,3.045,3.065,13665750.0
2020-08-12,3.08,3.21,3.065,3.195,13407392.0
2020-08-13,3.175,3.19,3.06,3.085,12757223.0
2020-08-14,3.095,3.095,3.045,3.055,8491465.0
2020-08-17,3.02,3.04,2.965,3.005,3063017.0
2020-08-18,3.02,3.085,3.0,3.065,9646442.0
2020-08-19,3.06,3.115,3.035,3.085,9922826.0
2020-08-20,3.045,3.14,3.045,3.12,9255903.0
2020-08-21,3.12,3.14,3.095,3.12,6984538.0
2020-08-24,3.145,3.175,3.125,3.145,6475145.0
2020-08-25,3.16,3.17,3.085,3.105,7460573.0
2020-08-26,3.08,3.105,3.03,3.055,6087509.0
2020-08-27,3.035,3.085,3.01,3.045,7190096.0
2020-08-28,3.045,3.055,2.985,3.0,6971075.0
2020-08-31,3.0,3.05,2.99,3.03,8284725.0
2020-09-01,3.0,3.05,2.98,2.98,7843826.0
2020-09-02,2.995,3.055,2.98,3.035,8785371.0
2020-09-03,3.065,3.105,3.055,3.07,4954138.0
2020-09-04,3.03,3.035,2.985,3.01,6992673.0
2020-09-07,2.98,3.0,2.94,2.995,5260939.0
2020-09-08,3.0,3.045,2.985,3.015,4592276.0
2020-09-09,2.965,2.985,2.94,2.975,6690059.0
2020-09-10,3.015,3.035,2.98,3.01,7974366.0
2020-09-11,2.98,3.02,2.97,2.995,7247441.0
2020-09-14,3.0,3.05,2.985,3.03,5003345.0
2020-09-15,3.035,3.065,3.0,3.015,5949571.0
2020-09-16,3.03,3.035,2.985,3.01,8665092.0
2020-09-17,3.015,3.045,2.975,2.975,8096184.0
2020-09-18,2.985,2.995,2.94,2.945,7845773.0
2020-09-21,2.94,2.975,2.925,2.95,5587228.0
2020-09-22,2.94,2.965,2.915,2.93,5438827.0
2020-09-23,2.96,3.035,2.95,3.035,6207675.0
2020-09-24,2.985,3.03,2.965,2.995,9175114.0
2020-09-25,3.01,3.05,2.98,3.05,6028585.0
2020-09-28,3.045,3.065,3.015,3.035,5801743.0
2020-09-29,3.065,3.065,3.015,3.035,5223092.0
2020-09-30,3.015,3.03,2.95,2.96,8109487.0
2020-10-01,2.975,3.03,2.96,2.985,9086237.0
2020-10-02,2.95,2.965,2.875,2.895,8756562.0
2020-10-05,2.93,2.995,2.925,2.98,4705439.0
2020-10-06,3.0,3.015,2.95,2.985,6096310.0
2020-10-07,2.98,3.02,2.96,2.98,6210830.0
2020-10-08,3.0,3.015,2.95,2.965,8396704.0
2020-10-09,2.96,3.02,2.96,3.0,5294325.0
2020-10-12,3.0,3.01,2.93,2.94,6923911.0
2020-10-13,2.945,2.98,2.91,2.965,12349413.0
2020-10-14,2.94,2.94,2.835,2.835,9698992.0
2020-10-15,2.855,2.89,2.84,2.86,11951695.0
2020-10-16,2.855,2.89,2.85,2.875,9025787.0
2020-10-19,2.89,2.94,2.875,2.91,8471263.0
2020-10-20,2.895,2.915,2.835,2.84,7673659.0
2020-10-21,2.84,2.86,2.805,2.825,11825269.0
2020-10-22,2.79,2.855,2.78,2.835,8448098.0
2020-10-23,2.85,2.855,2.78,2.785,4728871.0
2020-10-26,2.785,2.825,2.785,2.805,8588978.0
2020-10-27,2.79,2.815,2.725,2.755,11141171.0
2020-10-28,2.75,2.78,2.715,2.725,7674656.0
2020-10-29,2.695,2.71,2.64,2.645,12863261.0
2020-10-30,2.655,2.69,2.62,2.625,9714957.0
2020-11-02,2.655,2.66,2.59,2.605,9169817.0
2020-11-03,2.62,2.655,2.605,2.63,10566478.0
2020-11-04,2.66,2.665,2.595,2.62,10716672.0
2020-11-05,2.64,2.655,2.605,2.62,6516263.0
2020-11-06,2.63,2.675,2.595,2.675,10886129.0
2020-11-09,2.68,2.765,2.68,2.745,9642476.0
2020-11-10,2.835,2.84,2.735,2.75,12536598.0
2020-11-11,2.77,2.78,2.7,2.75,13338040.0
2020-11-12,2.755,2.77,2.69,2.71,9922805.0
2020-11-13,2.695,2.725,2.665,2.715,11282808.0
2020-11-16,2.735,2.75,2.73,2.745,206332.0
2020-11-17,2.785,2.835,2.77,2.82,12781738.0
2020-11-18,2.82,2.855,2.79,2.835,13166505.0
2020-11-19,2.835,2.85,2.805,2.815,9085210.0
2020-11-20,2.805,2.835,2.79,2.815,5015385.0
2020-11-23,2.815,2.84,2.79,2.835,6359382.0
2020-11-24,2.85,2.91,2.835,2.905,8906995.0
2020-11-25,2.925,3.09,2.915,3.055,18375960.0
2020-11-26,3.085,3.085,2.995,3.015,8165510.0
2020-11-27,3.02,3.055,2.965,2.995,8593103.0
2020-11-30,2.995,3.015,2.93,2.96,13265038.0
2020-12-01,2.93,2.955,2.895,2.93,9787478.0
2020-12-02,2.93,2.96,2.905,2.95,7312208.0
2020-12-03,2.945,3.01,2.925,2.985,9406800.0
2020-12-04,2.975,3.045,2.965,2.995,6316991.0
2020-12-07,3.02,3.03,2.95,2.975,5677237.0
2020-12-08,2.975,3.0,2.925,2.945,7297758.0
2020-12-09,2.965,2.985,2.95,2.96,6306832.0
2020-12-10,2.975,3.035,2.95,2.985,10697784.0
2020-12-11,2.96,2.985,2.905,2.925,10009117.0
2020-12-14,2.905,2.95,2.905,2.91,8328201.0
2020-12-15,2.895,2.915,2.87,2.89,8733305.0
2020-12-16,2.905,2.91,2.815,2.835,10944889.0
2020-12-17,2.835,2.86,2.8,2.835,11650534.0
2020-12-18,2.835,2.835,2.79,2.8,10971346.0
2020-12-21,2.785,2.815,2.78,2.815,5668607.0
2020-12-22,2.8,2.815,2.73,2.735,4942422.0
2020-12-23,2.77,2.79,2.755,2.765,5209993.0
2020-12-24,2.785,2.79,2.725,2.745,3648529.0
2020-12-29,2.77,2.77,2.725,2.735,4109833.0
2020-12-30,2.745,2.745,2.705,2.725,4189340.0
2020-12-31,2.715,2.745,2.695,2.715,4762333.0
2021-01-04,2.715,2.75,2.715,2.73,3186474.0
2021-01-05,2.73,2.73,2.675,2.7,5320475.0
2021-01-06,2.695,2.725,2.69,2.695,5789939.0
2021-01-07,2.745,2.75,2.7,2.71,5961858.0
2021-01-08,2.71,2.735,2.7,2.725,4866931.0
2021-01-11,2.73,2.735,2.675,2.68,5886827.0
2021-01-12,2.675,2.7,2.655,2.655,4532344.0
2021-01-13,2.665,2.68,2.62,2.645,7232787.0
2021-01-14,2.645,2.675,2.625,2.655,5469117.0
2021-01-15,2.655,2.69,2.645,2.68,7521909.0
2021-01-18,2.68,2.695,2.66,2.68,7030225.0
2021-01-19,2.68,2.7,2.675,2.675,7503642.0
2021-01-20,2.69,2.77,2.675,2.735,8908287.0
2021-01-21,2.75,2.765,2.73,2.735,5907382.0
2021-01-22,2.73,2.75,2.69,2.715,7880393.0
2021-01-25,2.71,2.73,2.69,2.69,4469397.0
2021-01-27,2.71,2.725,2.66,2.68,6724538.0
2021-01-28,2.645,2.655,2.52,2.575,16086759.0
2021-01-29,2.61,2.64,2.555,2.575,12150655.0
2021-02-01,2.575,2.62,2.55,2.595,8102681.0
2021-02-02,2.59,2.625,2.57,2.595,7569777.0
2021-02-03,2.63,2.645,2.605,2.62,6135274.0
2021-02-04,2.62,2.625,2.56,2.59,8954969.0
2021-02-05,2.625,2.725,2.61,2.71,10900033.0
2021-02-08,2.725,2.755,2.69,2.725,7197552.0
2021-02-09,2.7,2.725,2.665,2.665,5744737.0
2021-02-10,2.675,2.715,2.665,2.695,4164434.0
2021-02-11,2.69,2.695,2.64,2.665,7215605.0
2021-02-12,2.69,2.71,2.675,2.68,3535945.0
2021-02-15,2.75,2.815,2.735,2.785,7633820.0
2021-02-16,2.79,2.855,2.785,2.835,8664145.0
2021-02-17,2.835,2.84,2.745,2.755,7804103.0
2021-02-18,2.77,2.815,2.745,2.755,7168179.0
2021-02-19,2.78,2.79,2.73,2.78,6895662.0
2021-02-22,2.785,2.79,2.71,2.715,7341063.0
2021-02-23,2.745,2.75,2.695,2.745,5875766.0
2021-02-24,2.745,2.765,2.73,2.75,7723052.0
2021-02-25,2.755,2.765,2.725,2.75,6785668.0
2021-02-26,2.74,2.74,2.645,2.655,13754947.0
2021-03-01,2.725,2.775,2.685,2.76,9694030.0
2021-03-02,2.785,2.795,2.69,2.7,9389342.0
2021-03-03,2.71,2.73,2.675,2.7,5584420.0
2021-03-04,2.675,2.71,2.665,2.685,7635703.0
2021-03-05,2.645,2.665,2.62,2.66,7016651.0
2021-03-08,2.695,2.695,2.65,2.65,8652066.0
2021-03-09,2.71,2.745,2.675,2.715,15169999.0
2021-03-10,2.73,2.795,2.725,2.77,9318558.0
2021-03-11,2.785,2.79,2.74,2.77,6225206.0
2021-03-12,2.82,2.865,2.79,2.85,7280617.0
2021-03-15,2.87,2.87,2.82,2.835,3379950.0
2021-03-16,2.835,2.89,2.82,2.87,5040811.0
2021-03-17,2.87,2.89,2.825,2.855,7624470.0
2021-03-18,2.825,2.855,2.82,2.82,4235389.0
2021-03-19,2.795,2.825,2.785,2.805,8509343.0
2021-03-22,2.81,2.825,2.785,2.82,4142219.0
2021-03-23,2.82,2.855,2.79,2.84,4243951.0
2021-03-24,2.835,2.87,2.825,2.865,4052075.0
2021-03-25,2.855,2.905,2.85,2.865,7727842.0
2021-03-26,2.855,2.88,2.825,2.84,4484795.0
2021-03-29,2.87,2.89,2.85,2.85,5267329.0
2021-03-30,2.88,2.89,2.82,2.82,4051524.0
2021-03-31,2.84,2.9,2.825,2.855,8515015.0
2021-04-01,2.865,2.87,2.81,2.825,5581272.0
2021-04-06,2.855,2.89,2.84,2.865,4070419.0
2021-04-07,2.87,2.87,2.835,2.855,4774113.0
2021-04-08,2.87,2.93,2.855,2.87,7695702.0
2021-04-09,2.89,2.945,2.885,2.905,4911533.0
2021-04-12,2.92,2.92,2.88,2.89,4956313.0
2021-04-13,2.905,2.905,2.865,2.88,4075060.0
2021-04-14,2.87,2.87,2.825,2.855,4863771.0
2021-04-15,2.84,2.91,2.835,2.9,4579444.0
2021-04-16,2.89,2.9,2.87,2.89,3589769.0
2021-04-19,2.9,2.915,2.87,2.87,2567952.0
2021-04-20,2.865,2.9,2.82,2.82,5945355.0
2021-04-21,2.81,2.85,2.79,2.835,5669200.0
2021-04-22,2.82,2.835,2.785,2.81,5888025.0
2021-04-23,2.82,2.835,2.79,2.795,3277094.0
2021-04-26,2.785,2.825,2.76,2.805,5084787.0
2021-04-27,2.795,2.81,2.77,2.795,4826029.0
2021-04-28,2.785,2.82,2.75,2.77,5916511.0
2021-04-29,2.775,2.805,2.76,2.79,3702088.0
2021-04-30,2.79,2.795,2.74,2.745,5182442.0
2021-05-03,2.745,2.76,2.715,2.73,3463187.0
2021-05-04,2.745,2.77,2.725,2.76,1294003.0
2021-05-05,2.74,2.82,2.725,2.785,5031316.0
2021-05-06,2.785,2.785,2.74,2.755,5135797.0
2021-05-07,2.745,2.76,2.725,2.73,3821389.0
2021-05-10,2.73,2.73,2.685,2.71,6435137.0
2021-05-11,2.695,2.71,2.665,2.675,5852114.0
2021-05-12,2.66,2.67,2.62,2.645,7298622.0
2021-05-13,2.635,2.675,2.635,2.66,5761044.0
2021-05-14,2.685,2.715,2.66,2.68,5397258.0
2021-05-17,2.685,2.7,2.65,2.65,5196560.0
2021-05-18,2.645,2.655,2.605,2.645,7609630.0
2021-05-19,2.605,2.62,2.52,2.525,15966234.0
2021-05-20,2.54,2.6,2.54,2.6,9180979.0
2021-05-21,2.6,2.615,2.565,2.6,6788084.0
2021-05-24,2.6,2.605,2.57,2.6,6772229.0
2021-05-25,2.6,2.62,2.585,2.615,5653992.0
2021-05-26,2.605,2.645,2.59,2.63,5100506.0
2021-05-27,2.63,2.665,2.605,2.63,10290026.0
2021-05-28,2.65,2.68,2.63,2.675,7574687.0
2021-05-31,2.685,2.695,2.645,2.65,4939804.0
2021-06-01,2.66,2.675,2.645,2.65,3608369.0
2021-06-02,2.65,2.7,2.645,2.685,6677607.0
2021-06-03,2.68,2.715,2.675,2.71,7101335.0
2021-06-04,2.695,2.73,2.65,2.725,7871056.0
2021-06-07,2.745,2.805,2.74,2.775,10932592.0
2021-06-08,2.785,2.785,2.74,2.775,8859416.0
2021-06-09,2.76,2.805,2.71,2.725,9368027.0
2021-06-10,2.745,2.82,2.725,2.81,9140388.0
2021-06-11,2.82,2.855,2.795,2.85,3765585.0
2021-06-15,2.85,2.865,2.775,2.805,11414410.0
2021-06-16,2.82,2.835,2.77,2.795,10554856.0
2021-06-17,2.795,2.795,2.745,2.775,9117420.0
2021-06-18,2.77,2.775,2.73,2.76,10935631.0
2021-06-21,2.725,2.74,2.695,2.71,6850605.0
2021-06-22,2.73,2.755,2.715,2.74,5853317.0
2021-06-23,2.725,2.755,2.715,2.73,6128001.0
2021-06-24,2.71,2.73,2.695,2.71,6999810.0
2021-06-25,2.725,2.725,2.695,2.715,5002464.0
2021-06-28,2.715,2.755,2.71,2.73,4143629.0
2021-06-29,2.725,2.73,2.7,2.73,6472916.0
2021-06-30,2.73,2.745,2.71,2.725,6312205.0
2021-07-01,2.73,2.76,2.725,2.73,3750249.0
2021-07-02,2.745,2.77,2.735,2.755,3266859.0
2021-07-05,2.76,2.84,2.755,2.79,7124564.0
2021-07-06,2.82,2.835,2.785,2.785,5162572.0
2021-07-07,2.785,2.81,2.775,2.795,5894163.0
2021-07-08,2.82,2.825,2.795,2.795,5530470.0
2021-07-09,2.77,2.785,2.725,2.745,8134914.0
2021-07-12,2.77,2.775,2.74,2.755,5364999.0
2021-07-13,2.76,2.825,2.745,2.795,7801554.0
2021-07-14,2.805,2.84,2.76,2.825,8123328.0
2021-07-15,2.855,2.865,2.79,2.81,7670423.0
2021-07-16,2.825,2.895,2.82,2.885,9281440.0
2021-07-19,2.835,2.85,2.82,2.825,5743235.0
2021-07-20,2.79,2.81,2.76,2.77,10855200.0
2021-07-21,2.79,2.805,2.76,2.76,8993103.0
2021-07-22,2.77,2.84,2.755,2.825,8243548.0
2021-07-23,2.82,2.88,2.82,2.865,5870260.0
2021-07-26,2.87,2.88,2.81,2.835,6316635.0
2021-07-27,2.84,2.885,2.835,2.865,6991840.0
2021-07-28,2.855,2.885,2.82,2.85,8558440.0
2021-07-29,2.855,2.87,2.84,2.85,7554920.0
2021-07-30,2.865,2.87,2.81,2.825,10623790.0
2021-08-02,2.825,2.865,2.825,2.84,6151151.0
2021-08-03,2.825,2.85,2.805,2.84,7492865.0
2021-08-04,2.84,2.87,2.825,2.835,7096397.0
2021-08-05,2.85,2.9,2.84,2.865,9983278.0
2021-08-06,2.88,2.98,2.87,2.975,13174449.0
2021-08-09,3.0,3.025,2.96,3.025,10680771.0
2021-08-10,2.99,3.0,2.915,2.93,14845277.0
2021-08-11,2.93,2.945,2.885,2.89,10716567.0
2021-08-12,2.915,2.94,2.9,2.93,8347949.0
2021-08-13,2.93,2.935,2.89,2.93,6060938.0
2021-08-16,2.935,2.995,2.935,2.96,7109509.0
2021-08-17,2.965,3.0,2.92,2.935,7383101.0
2021-08-18,2.935,2.98,2.93,2.95,7583327.0
2021-08-19,2.95,2.96,2.925,2.93,9577419.0
2021-08-20,2.935,2.965,2.91,2.96,6643590.0
2021-08-23,2.97,2.995,2.94,2.97,8041637.0
2021-08-24,2.98,2.98,2.925,2.95,5907969.0
2021-08-25,2.94,2.955,2.91,2.935,6991530.0
2021-08-26,2.95,3.0,2.925,2.94,10761697.0
2021-08-27,2.94,2.965,2.935,2.935,5197565.0
2021-08-30,2.95,2.955,2.905,2.935,6755183.0
2021-08-31,2.925,2.94,2.885,2.9,11728039.0
2021-09-01,2.895,2.94,2.885,2.91,6862902.0
2021-09-02,2.92,2.94,2.895,2.925,8375825.0
2021-09-03,2.925,2.94,2.895,2.91,6180847.0
2021-09-06,2.9,2.92,2.87,2.9,5885924.0
2021-09-07,2.9,2.925,2.88,2.895,4539828.0
2021-09-08,2.9,2.94,2.9,2.935,8469990.0
2021-09-09,2.91,2.94,2.895,2.91,8245983.0
2021-09-10,2.935,2.97,2.91,2.935,7009904.0
2021-09-13,2.955,2.995,2.95,2.955,7823702.0
2021-09-14,2.97,2.985,2.94,2.965,6875248.0
2021-09-15,2.965,2.985,2.91,2.91,11961998.0
2021-09-16,2.895,2.945,2.895,2.92,8286453.0
2021-09-17,2.935,2.95,2.9,2.92,9988049.0
2021-09-20,2.91,2.955,2.835,2.87,12235992.0
2021-09-21,2.85,2.895,2.85,2.895,5483458.0
2021-09-22,2.895,2.895,2.865,2.87,5449363.0
2021-09-23,2.885,2.905,2.855,2.855,8874242.0
2021-09-24,2.885,2.9,2.825,2.835,6303116.0
2021-09-27,2.84,2.855,2.81,2.825,7169026.0
2021-09-28,2.82,2.825,2.785,2.81,5977247.0
2021-09-29,2.81,2.855,2.795,2.84,9429101.0
2021-09-30,2.84,2.91,2.84,2.91,11736829.0
2021-10-01,2.865,2.94,2.865,2.925,9810983.0
2021-10-04,2.95,2.97,2.925,2.955,5347897.0
2021-10-05,2.95,3.02,2.935,2.995,12024366.0
2021-10-06,3.01,3.01,2.925,2.95,7817886.0
2021-10-07,2.97,3.025,2.95,2.995,9099548.0
2021-10-08,3.0,3.035,3.0,3.025,7160965.0
2021-10-11,3.025,3.025,2.965,2.98,5920782.0
2021-10-12,2.98,3.035,2.965,2.995,8112366.0
2021-10-13,3.01,3.025,2.985,3.01,6783850.0
2021-10-14,3.035,3.05,3.0,3.01,7311943.0
2021-10-15,3.05,3.05,2.995,3.02,4354649.0
2021-10-18,3.025,3.035,2.98,3.0,4452647.0
2021-10-19,2.995,3.02,2.98,2.985,4470190.0
2021-10-20,3.04,3.04,2.98,2.985,5387734.0
2021-10-21,2.995,3.0,2.965,2.985,3377247.0
2021-10-22,2.97,3.01,2.78,2.805,35909036.0
2021-10-25,2.78,2.785,2.695,2.705,29916685.0
2021-10-26,2.71,2.75,2.64,2.65,18639245.0
2021-10-27,2.65,2.71,2.65,2.65,16008526.0
2021-10-28,2.65,2.67,2.62,2.635,9213364.0
2021-10-29,2.625,2.68,2.59,2.59,17038792.0
2021-11-01,2.625,2.635,2.595,2.61,7844828.0
2021-11-02,2.62,2.625,2.59,2.595,4776686.0
2021-11-03,2.65,2.65,2.605,2.605,10396988.0
2021-11-04,2.605,2.625,2.595,2.605,4996779.0
2021-11-05,2.62,2.64,2.595,2.62,8532480.0
2021-11-08,2.64,2.68,2.635,2.65,11454637.0
2021-11-09,2.64,2.655,2.625,2.625,6235421.0
2021-11-10,2.65,2.67,2.635,2.65,6834144.0
2021-11-11,2.655,2.665,2.635,2.635,8651810.0
2021-11-12,2.65,2.685,2.64,2.665,7607567.0
2021-11-15,2.635,2.67,2.635,2.64,6153279.0
2021-11-16,2.635,2.665,2.605,2.61,8748532.0
2021-11-17,2.595,2.635,2.59,2.61,8338057.0
2021-11-18,2.635,2.635,2.605,2.62,6263385.0
2021-11-19,2.65,2.65,2.62,2.62,4934952.0
2021-11-22,2.62,2.62,2.57,2.58,7899751.0
2021-11-23,2.605,2.65,2.59,2.65,7116682.0
2021-11-24,2.635,2.655,2.62,2.64,6099827.0
2021-11-25,2.65,2.72,2.64,2.695,8456254.0
2021-11-26,2.71,2.71,2.635,2.64,5923488.0
2021-11-29,2.635,2.665,2.605,2.62,8869882.0
2021-11-30,2.62,2.635,2.59,2.59,15101260.0
2021-12-01,2.59,2.62,2.55,2.565,10138040.0
2021-12-02,2.57,2.585,2.54,2.555,8374184.0
2021-12-03,2.59,2.595,2.55,2.555,7364746.0
2021-12-06,2.565,2.575,2.54,2.55,12372031.0
2021-12-07,2.565,2.57,2.54,2.57,10392870.0
2021-12-08,2.595,2.62,2.555,2.595,8688143.0
2021-12-09,2.565,2.61,2.565,2.605,6438732.0
2021-12-10,2.625,2.635,2.59,2.605,5520984.0
2021-12-13,2.59,2.625,2.57,2.59,5998553.0
2021-12-14,2.57,2.585,2.55,2.57,7107578.0
2021-12-15,2.58,2.62,2.58,2.605,5205579.0
2021-12-16,2.64,2.64,2.57,2.59,6286354.0
2021-12-17,2.595,2.64,2.59,2.62,8826120.0
2021-12-20,2.605,2.64,2.59,2.635,4827558.0
2021-12-21,2.625,2.685,2.62,2.68,6851177.0
2021-12-22,2.685,2.695,2.62,2.635,4639124.0
2021-12-23,2.625,2.67,2.62,2.67,3359549.0
2021-12-24,2.685,2.695,2.655,2.655,1293073.0
2021-12-29,2.68,2.71,2.67,2.695,4424034.0
2021-12-30,2.72,2.735,2.705,2.725,3466475.0
2021-12-31,2.735,2.75,2.68,2.68,2709731.0
2022-01-04,2.735,2.77,2.72,2.755,5259228.0
2022-01-05,2.78,2.825,2.765,2.805,7826194.0
2022-01-06,2.78,2.805,2.74,2.75,6696631.0
2022-01-07,2.75,2.82,2.75,2.805,5536308.0
2022-01-10,2.825,2.84,2.77,2.795,5417893.0
2022-01-11,2.78,2.805,2.755,2.77,6064416.0
2022-01-12,2.785,2.8,2.755,2.765,5624754.0
2022-01-13,2.77,2.835,2.77,2.825,7928376.0
2022-01-14,2.805,2.84,2.795,2.825,6605918.0
2022-01-17,2.805,2.835,2.78,2.81,4302713.0
2022-01-18,2.825,2.835,2.78,2.785,5351367.0
2022-01-19,2.765,2.82,2.765,2.805,6143054.0
2022-01-20,2.78,2.81,2.78,2.785,4914770.0
2022-01-21,2.77,2.785,2.735,2.74,5727507.0
2022-01-24,2.735,2.765,2.705,2.75,4615798.0
2022-01-25,2.72,2.735,2.64,2.65,11563627.0
2022-01-27,2.725,2.735,2.625,2.65,13258961.0
2022-01-28,2.635,2.71,2.635,2.665,22030801.0
2022-01-31,2.68,2.75,2.68,2.705,10910506.0
2022-02-01,2.67,2.745,2.655,2.74,6470179.0
2022-02-02,2.765,2.82,2.755,2.785,8566006.0
2022-02-03,2.82,2.825,2.765,2.81,1415274.0
2022-02-04,2.785,2.82,2.77,2.81,6743831.0
2022-02-07,2.78,2.82,2.765,2.805,7442156.0
2022-02-08,2.785,2.85,2.78,2.835,5877302.0
2022-02-09,2.835,2.855,2.82,2.85,8900490.0
2022-02-10,2.855,2.865,2.81,2.835,9969166.0
2022-02-11,2.81,2.855,2.795,2.795,9302423.0
2022-02-14,2.765,2.835,2.74,2.78,10928727.0
2022-02-15,2.755,2.77,2.715,2.735,14019239.0
2022-02-16,2.765,2.805,2.74,2.785,12768556.0
2022-02-17,2.81,2.835,2.78,2.825,15260364.0
2022-02-18,2.825,2.855,2.82,2.85,8768174.0
2022-02-21,2.85,2.88,2.805,2.87,9902944.0
2022-02-22,2.855,2.87,2.82,2.82,9493494.0
2022-02-23,2.82,2.895,2.815,2.885,11715684.0
2022-02-24,2.865,2.88,2.765,2.785,12636662.0
2022-02-25,2.825,2.825,2.755,2.785,8595780.0
2022-02-28,2.865,2.865,2.8,2.8,12759290.0
2022-03-01,2.865,2.865,2.81,2.82,14845487.0
2022-03-02,2.785,2.81,2.755,2.76,16459327.0
2022-03-03,2.81,2.88,2.79,2.86,12033832.0
2022-03-04,2.86,2.905,2.85,2.89,13662397.0
2022-03-07,2.945,2.955,2.825,2.835,13152282.0
2022-03-08,2.86,2.9,2.8,2.8,17264928.0
2022-03-09,2.835,2.84,2.77,2.785,10412675.0
2022-03-10,2.8,2.885,2.8,2.85,12218124.0
2022-03-11,2.9,2.905,2.825,2.84,10003536.0
2022-03-14,2.9,2.955,2.88,2.915,12233628.0
2022-03-15,2.92,2.92,2.88,2.89,9120908.0
2022-03-16,2.89,2.915,2.855,2.875,12659248.0
2022-03-17,2.94,2.945,2.865,2.865,12305340.0
2022-03-18,2.875,2.875,2.835,2.84,27185998.0
2022-03-21,2.89,2.94,2.835,2.835,8110247.0
2022-03-22,2.875,2.905,2.85,2.89,8308740.0
2022-03-23,2.9,2.945,2.885,2.9,7249784.0
2022-03-24,2.905,2.95,2.9,2.92,8034511.0
2022-03-25,2.94,2.94,2.9,2.92,8261242.0
2022-03-28,2.94,2.98,2.925,2.96,7394471.0
2022-03-29,2.98,2.98,2.93,2.945,9768894.0
2022-03-30,2.97,2.97,2.92,2.93,9330051.0
2022-03-31,2.94,2.985,2.935,2.955,10932728.0
2022-04-01,2.995,3.0,2.94,2.96,11206221.0
2022-04-04,2.955,2.995,2.945,2.96,10689654.0
2022-04-05,2.97,3.0,2.94,2.94,9517521.0
2022-04-06,2.93,2.96,2.915,2.955,8060963.0
2022-04-07,2.96,3.005,2.96,3.0,11105794.0
2022-04-08,3.02,3.09,2.985,3.065,14458640.0
2022-04-11,3.08,3.105,3.035,3.05,9576596.0
2022-04-12,3.065,3.08,3.02,3.035,8891888.0
2022-04-13,3.06,3.07,3.04,3.06,7465577.0
2022-04-14,3.06,3.075,3.035,3.065,5880646.0
2022-04-19,3.08,3.115,3.065,3.1,8510642.0
2022-04-20,3.13,3.155,3.115,3.12,7588348.0
2022-04-21,3.12,3.145,3.11,3.14,5948864.0
2022-04-22,3.13,3.16,3.105,3.12,8542618.0
2022-04-26,3.06,3.165,3.06,3.14,9377865.0
2022-04-27,3.12,3.16,3.105,3.115,8167147.0
2022-04-28,3.155,3.2,3.13,3.2,7178229.0
2022-04-29,3.22,3.235,3.185,3.225,8805629.0
2022-05-02,3.2,3.225,3.17,3.195,5472776.0
2022-05-03,3.185,3.22,3.165,3.2,7704005.0
2022-05-04,3.22,3.24,3.195,3.22,6945041.0
2022-05-05,3.225,3.28,3.2,3.26,7292159.0
2022-05-06,3.235,3.24,3.185,3.225,6970382.0
2022-05-09,3.195,3.22,3.18,3.21,5191137.0
2022-05-10,3.185,3.185,3.12,3.17,6634348.0
2022-05-11,3.12,3.195,3.12,3.195,5396132.0
2022-05-12,3.18,3.18,3.105,3.12,8776877.0
2022-05-13,3.13,3.18,3.12,3.17,7040776.0
2022-05-16,3.21,3.22,3.155,3.185,5754514.0
2022-05-17,3.18,3.21,3.16,3.195,7212788.0
2022-05-18,3.2,3.29,3.18,3.275,9799328.0
2022-05-19,3.24,3.28,3.22,3.26,8878594.0
2022-05-20,3.26,3.28,3.24,3.26,5563444.0
2022-05-23,3.26,3.26,3.185,3.2,6150187.0
2022-05-24,3.21,3.22,3.17,3.17,6929986.0
2022-05-25,3.17,3.22,3.16,3.195,5331177.0
2022-05-26,3.185,3.195,3.155,3.17,7128482.0
2022-05-27,3.21,3.22,3.185,3.185,6282379.0
2022-05-30,3.225,3.225,3.165,3.18,6087012.0
2022-05-31,3.22,3.22,3.185,3.22,17053669.0
2022-06-01,3.21,3.265,3.18,3.225,6022548.0
2022-06-02,3.26,3.29,3.195,3.29,8670306.0
2022-06-03,3.3,3.345,3.275,3.34,8083690.0
2022-06-06,3.34,3.37,3.315,3.33,7406899.0
2022-06-07,3.315,3.34,3.29,3.32,6894256.0
2022-06-08,3.36,3.4,3.34,3.36,10808622.0
2022-06-09,3.33,3.36,3.295,3.345,8112767.0
2022-06-10,3.355,3.355,3.285,3.3,8188088.0
2022-06-14,3.185,3.26,3.14,3.22,12301455.0
2022-06-15,3.195,3.225,3.17,3.18,8121631.0
2022-06-16,3.22,3.22,3.115,3.12,8586986.0
2022-06-17,3.075,3.12,3.035,3.115,18805862.0
2022-06-20,3.06,3.16,3.06,3.1,8122939.0
2022-06-21,3.1,3.145,3.025,3.05,10547728.0
2022-06-22,3.05,3.075,2.985,3.0,11925005.0
2022-06-23,3.025,3.06,3.01,3.05,6598984.0
2022-06-24,3.035,3.065,2.99,2.995,8550504.0
2022-06-27,3.025,3.075,3.025,3.04,7507681.0
2022-06-28,3.04,3.065,3.01,3.025,8665029.0
2022-06-29,3.035,3.13,3.025,3.12,7864803.0
2022-06-30,3.1,3.105,3.04,3.04,8219810.0
2022-07-01,3.12,3.12,3.065,3.065,3627277.0
2022-07-04,3.1,3.115,3.04,3.04,4422954.0
2022-07-05,3.08,3.08,3.035,3.04,3706009.0
2022-07-06,3.01,3.04,2.995,3.01,5432030.0
2022-07-07,3.025,3.055,2.955,2.96,7414487.0
2022-07-08,2.97,3.02,2.965,3.02,6568217.0
2022-07-11,3.02,3.04,3.0,3.035,5575012.0
2022-07-12,3.05,3.1,3.04,3.08,8284535.0
2022-07-13,3.08,3.09,3.05,3.065,7371515.0
2022-07-14,3.04,3.09,2.965,3.02,11750828.0
2022-07-15,3.0,3.035,2.97,3.02,7099850.0
2022-07-18,3.08,3.09,3.05,3.09,5664998.0
2022-07-19,3.1,3.14,3.065,3.115,6177928.0
2022-07-20,3.17,3.18,3.115,3.17,6318126.0
2022-07-21,3.14,3.18,3.11,3.13,7113785.0
2022-07-22,3.12,3.14,3.065,3.1,5269990.0
2022-07-25,3.115,3.135,3.09,3.105,5837976.0
2022-07-26,3.14,3.145,3.1,3.145,5902063.0
2022-07-27,3.155,3.16,3.12,3.14,3122922.0
2022-07-28,3.16,3.21,3.13,3.2,5679688.0
2022-07-29,3.22,3.24,3.195,3.22,9191067.0
2022-08-01,3.25,3.28,3.225,3.28,7107043.0
2022-08-02,3.275,3.305,3.24,3.3,4842475.0
2022-08-03,3.28,3.305,3.25,3.28,5968483.0
2022-08-04,3.29,3.315,3.25,3.25,6331198.0
2022-08-05,3.24,3.26,3.225,3.235,5836944.0
2022-08-08,3.145,3.155,3.025,3.12,13898467.0
2022-08-09,3.08,3.12,3.06,3.09,10659738.0
2022-08-10,3.08,3.145,3.08,3.115,8480244.0
2022-08-11,3.14,3.145,3.07,3.12,8318539.0
2022-08-12,3.12,3.145,3.105,3.145,6772805.0
2022-08-15,3.145,3.16,3.1,3.12,8094316.0
2022-08-16,3.17,3.21,3.145,3.195,8756314.0
2022-08-17,3.235,3.235,3.16,3.17,6113372.0
2022-08-18,3.17,3.18,3.105,3.155,7257004.0
2022-08-19,3.16,3.19,3.145,3.16,7334381.0
2022-08-22,3.165,3.175,3.125,3.165,6134374.0
2022-08-23,3.15,3.16,3.1,3.115,9078130.0
2022-08-24,3.14,3.16,3.11,3.115,5067516.0
2022-08-25,3.135,3.165,3.1,3.165,5741016.0
2022-08-26,3.19,3.2,3.14,3.15,5884005.0
2022-08-29,3.115,3.135,3.085,3.115,5528802.0
2022-08-30,3.11,3.135,3.09,3.1,5432457.0
2022-08-31,3.085,3.125,3.075,3.11,8323524.0
2022-09-01,3.11,3.125,3.075,3.09,5831778.0
2022-09-02,3.09,3.125,3.085,3.09,4743986.0
2022-09-05,3.075,3.11,3.06,3.09,4519569.0
2022-09-06,3.11,3.115,3.04,3.05,6392785.0
2022-09-07,3.015,3.035,2.96,2.99,6671400.0
2022-09-08,3.015,3.115,3.01,3.11,8697891.0
2022-09-09,3.05,3.125,3.05,3.1,5595908.0
2022-09-12,3.135,3.14,3.09,3.115,4589662.0
2022-09-13,3.125,3.135,3.085,3.09,5003894.0
2022-09-14,3.06,3.075,3.04,3.04,4584952.0
2022-09-15,3.065,3.135,3.06,3.115,6940596.0
2022-09-16,3.075,3.1,3.025,3.025,11649795.0
2022-09-19,3.01,3.035,3.0,3.015,1251860.0
2022-09-20,3.05,3.085,3.02,3.05,6591368.0
2022-09-21,3.025,3.05,3.015,3.025,4089290.0
2022-09-23,3.04,3.05,2.99,2.99,4710868.0
2022-09-26,2.96,2.985,2.885,2.91,7677457.0
2022-09-27,2.95,2.95,2.91,2.925,6757707.0
2022-09-28,2.9,2.93,2.86,2.915,7591325.0
2022-09-29,2.915,2.975,2.91,2.94,6803413.0
2022-09-30,2.915,2.925,2.865,2.875,12435163.0
2022-10-03,2.91,2.915,2.86,2.875,7979753.0
2022-10-04,2.89,2.935,2.84,2.925,11091877.0
2022-10-05,2.91,2.94,2.89,2.91,9720528.0
2022-10-06,2.91,3.015,2.91,2.975,7717136.0
2022-10-07,2.96,2.99,2.94,2.96,7781840.0
2022-10-10,2.925,2.96,2.91,2.94,4159859.0
2022-10-11,2.935,2.965,2.91,2.94,10154759.0
2022-10-12,2.95,2.96,2.915,2.915,7905044.0
2022-10-13,2.91,2.975,2.91,2.94,7902709.0
2022-10-14,2.94,2.985,2.935,2.95,5540068.0
2022-10-17,2.94,2.96,2.91,2.925,7044759.0
2022-10-18,2.94,2.98,2.93,2.96,7084418.0
2022-10-19,2.985,3.0,2.965,2.985,3989626.0
2022-10-20,2.965,2.985,2.94,2.95,6931820.0
2022-10-21,2.915,2.935,2.9,2.91,5279362.0
2022-10-24,2.95,2.965,2.915,2.915,3487041.0
2022-10-25,2.94,2.975,2.925,2.95,4009565.0
2022-10-26,2.965,2.985,2.935,2.985,4154243.0
2022-10-27,2.99,3.01,2.96,2.99,6239202.0
2022-10-28,2.985,3.035,2.985,3.035,4294785.0
2022-10-31,3.085,3.085,3.0,3.015,7996396.0
2022-11-01,3.015,3.065,3.015,3.065,4149349.0
2022-11-02,3.065,3.075,3.035,3.05,4975090.0
2022-11-03,3.025,3.06,2.99,3.04,5281763.0
2022-11-04,3.025,3.06,3.015,3.025,5881197.0
2022-11-07,3.025,3.065,3.015,3.05,3668710.0
2022-11-08,3.085,3.125,3.03,3.075,5914731.0
2022-11-09,3.085,3.125,3.065,3.085,7653302.0
2022-11-10,3.065,3.1,3.06,3.09,6530392.0
2022-11-11,3.15,3.16,3.115,3.125,7410708.0
2022-11-14,3.125,3.125,3.04,3.04,5551862.0
2022-11-15,3.015,3.075,3.015,3.04,5212880.0
2022-11-16,3.06,3.065,3.025,3.06,4818129.0
2022-11-17,3.06,3.085,3.035,3.05,5531032.0
2022-11-18,3.05,3.1,3.04,3.075,3662628.0
2022-11-21,3.115,3.115,3.075,3.1,5741678.0
2022-11-22,3.115,3.135,3.065,3.085,7255403.0
2022-11-23,3.115,3.14,3.1,3.115,5190531.0
2022-11-24,3.115,3.115,3.075,3.085,3318164.0
2022-11-25,3.115,3.125,3.085,3.11,5270206.0
2022-11-28,3.11,3.125,3.09,3.115,6956232.0
2022-11-29,3.135,3.135,3.075,3.115,10487887.0
2022-11-30,3.125,3.185,3.125,3.175,20798202.0
2022-12-01,3.21,3.265,3.19,3.215,9760773.0
2022-12-02,3.19,3.215,3.11,3.135,10201277.0
2022-12-05,3.16,3.16,3.05,3.05,8210037.0
2022-12-06,3.05,3.115,3.05,3.09,6675822.0
2022-12-07,3.065,3.11,3.06,3.065,7768164.0
2022-12-08,3.015,3.115,3.015,3.075,7603230.0
2022-12-09,3.125,3.165,3.075,3.165,10936268.0
2022-12-12,3.14,3.15,3.01,3.015,11134893.0
2022-12-13,3.075,3.09,3.035,3.075,6209190.0
2022-12-14,3.09,3.12,3.065,3.075,6651473.0
2022-12-15,3.125,3.135,3.085,3.1,7122313.0
2022-12-16,3.165,3.235,3.15,3.225,13537117.0
2022-12-19,3.16,3.21,3.14,3.15,7136733.0
2022-12-20,3.135,3.15,3.065,3.1,6608864.0
2022-12-21,3.085,3.135,3.065,3.125,7620466.0
2022-12-22,3.125,3.16,3.11,3.14,7273853.0
2022-12-23,3.135,3.15,3.11,3.15,3257704.0
2022-12-28,3.16,3.165,3.1,3.115,3964940.0
2022-12-29,3.1,3.125,3.075,3.115,4686781.0
2022-12-30,3.135,3.135,3.11,3.11,4161545.0
2023-01-03,3.125,3.14,3.045,3.065,3737015.0
2023-01-04,3.075,3.11,3.05,3.085,10315762.0
2023-01-05,3.075,3.1,3.05,3.065,8869449.0
2023-01-06,3.09,3.11,3.04,3.05,7604411.0
2023-01-09,3.065,3.095,3.06,3.085,6494074.0
2023-01-10,3.065,3.1,3.06,3.085,7392059.0
2023-01-11,3.1,3.1,3.04,3.065,7844362.0
2023-01-12,3.085,3.11,3.075,3.11,5658911.0
2023-01-13,3.11,3.125,3.09,3.1,4999415.0
2023-01-16,3.11,3.15,3.11,3.14,3205563.0
2023-01-17,3.14,3.145,3.09,3.09,6318607.0
2023-01-18,3.1,3.14,3.09,3.125,6263896.0
2023-01-19,3.135,3.15,3.1,3.115,7369026.0
2023-01-20,3.14,3.14,3.1,3.115,5842524.0
2023-01-23,3.125,3.125,3.09,3.11,7169268.0
2023-01-24,3.085,3.115,3.065,3.085,8132764.0
2023-01-25,3.1,3.11,3.06,3.085,8588472.0
2023-01-27,3.085,3.1,3.05,3.075,6385693.0
2023-01-30,3.09,3.11,3.065,3.085,5249952.0
2023-01-31,3.085,3.1,3.05,3.075,9005984.0
2023-02-01,3.085,3.11,3.07,3.11,6682685.0
2023-02-02,3.125,3.125,3.075,3.085,6977197.0
2023-02-03,3.09,3.11,3.075,3.1,6321440.0
2023-02-06,3.085,3.125,3.075,3.115,4443316.0
2023-02-07,3.125,3.155,3.115,3.125,7475782.0
2023-02-08,3.125,3.14,3.1,3.135,5744837.0
2023-02-09,3.135,3.16,3.115,3.14,7624234.0
2023-02-10,3.125,3.14,3.075,3.075,6687915.0
2023-02-13,2.96,2.96,2.785,2.875,4567947.0
2023-02-14,2.885,2.9,2.785,2.785,18124612.0
2023-02-15,2.785,2.8,2.69,2.715,23264848.0
2023-02-16,2.735,2.89,2.725,2.885,20405362.0
2023-02-17,2.85,2.91,2.85,2.85,19646343.0
2023-02-20,2.865,2.935,2.86,2.865,13901684.0
2023-02-21,2.885,2.915,2.86,2.865,9544868.0
2023-02-22,2.85,2.865,2.79,2.8,11477698.0
2023-02-23,2.79,2.81,2.775,2.8,13743166.0
2023-02-24,2.81,2.825,2.785,2.79,12294410.0
2023-02-27,2.79,2.815,2.77,2.775,12597073.0
2023-02-28,2.79,2.86,2.785,2.845,18883665.0
2023-03-01,2.81,2.845,2.79,2.825,13383661.0
2023-03-02,2.835,2.87,2.815,2.845,13106679.0
2023-03-03,2.85,2.86,2.81,2.825,11374919.0
2023-03-06,2.845,2.86,2.825,2.825,8370226.0
2023-03-07,2.835,2.905,2.825,2.875,11486733.0
2023-03-08,2.86,2.875,2.845,2.86,11548745.0
2023-03-09,2.895,2.905,2.86,2.885,7650693.0
2023-03-10,2.87,2.87,2.825,2.845,12502577.0
2023-03-13,2.845,2.86,2.815,2.825,5965848.0
2023-03-14,2.815,2.845,2.785,2.79,11092852.0
2023-03-15,2.81,2.85,2.79,2.835,12447656.0
2023-03-16,2.81,2.87,2.8,2.835,15636132.0
2023-03-17,2.835,2.87,2.815,2.845,21191842.0
2023-03-20,2.825,2.845,2.815,2.825,1552130.0
2023-03-21,2.835,2.895,2.825,2.885,12575745.0
2023-03-22,2.905,2.94,2.88,2.91,11247862.0
2023-03-23,2.885,2.91,2.86,2.905,10334769.0
2023-03-24,2.875,2.905,2.865,2.885,8270569.0
2023-03-27,2.905,2.95,2.9,2.94,7301566.0
2023-03-28,2.955,2.955,2.885,2.93,9173728.0
2023-03-29,2.905,2.91,2.875,2.895,7082925.0
2023-03-30,2.905,2.935,2.895,2.92,6647004.0
2023-03-31,2.94,2.945,2.885,2.885,9616033.0
2023-04-03,2.895,2.94,2.895,2.91,5978779.0
2023-04-04,2.895,2.91,2.86,2.87,8046628.0
2023-04-05,2.87,2.895,2.835,2.885,10631743.0
2023-04-06,2.905,2.92,2.86,2.86,9239168.0
2023-04-11,2.905,2.965,2.905,2.945,14231452.0
2023-04-12,2.965,2.99,2.94,2.94,13016638.0
2023-04-13,2.945,2.965,2.93,2.94,8933711.0
2023-04-14,2.93,2.94,2.91,2.93,7790984.0
2023-04-17,2.94,2.945,2.905,2.91,5269515.0
2023-04-18,2.895,2.93,2.885,2.92,7864048.0
2023-04-19,2.905,2.92,2.87,2.895,9385158.0
2023-04-20,2.91,2.955,2.905,2.93,10320039.0
2023-04-21,2.94,3.005,2.93,2.97,6743381.0
2023-04-24,2.99,3.01,2.955,3.0,8181011.0
2023-04-26,2.97,3.005,2.97,2.97,11250875.0
2023-04-27,2.965,2.965,2.915,2.93,6516759.0
2023-04-28,2.94,2.965,2.92,2.94,8508967.0
2023-05-01,2.965,3.0,2.955,2.955,8303282.0
2023-05-02,2.945,2.98,2.94,2.965,9451692.0
2023-05-03,2.94,2.965,2.92,2.945,10985070.0
2023-05-04,2.92,3.0,2.92,2.98,7496871.0
2023-05-05,2.97,2.98,2.955,2.965,4542234.0
2023-05-08,2.98,3.005,2.98,3.0,6088543.0
2023-05-09,3.0,3.04,2.99,3.025,7817252.0
2023-05-10,3.03,3.05,3.005,3.025,5497482.0
2023-05-11,3.025,3.04,2.99,3.015,5770396.0
2023-05-12,3.03,3.04,3.015,3.025,4550521.0
2023-05-15,3.015,3.03,3.005,3.015,5081387.0
2023-05-16,3.005,3.025,2.99,3.005,7765220.0
2023-05-17,2.99,3.025,2.965,3.025,5043850.0
2023-05-18,3.03,3.04,3.005,3.015,4473207.0
2023-05-19,3.03,3.04,3.015,3.03,6431446.0
2023-05-22,3.04,3.06,3.03,3.03,3905270.0
2023-05-23,3.03,3.04,3.02,3.025,5350227.0
2023-05-24,3.015,3.025,3.0,3.015,4943789.0
2023-05-25,2.99,3.025,2.99,3.025,6971072.0
2023-05-26,3.025,3.03,3.005,3.015,7002113.0
2023-05-29,3.03,3.06,3.025,3.05,2951857.0
2023-05-30,3.05,3.06,3.04,3.05,4023404.0
2023-05-31,3.06,3.06,3.04,3.06,20482819.0
2023-06-01,3.025,3.07,3.02,3.06,6643778.0
2023-06-02,3.075,3.095,3.04,3.085,8785926.0
2023-06-05,3.12,3.125,3.08,3.085,4477905.0
2023-06-06,3.075,3.085,3.05,3.05,5077348.0
2023-06-07,3.06,3.065,3.035,3.04,7283997.0
2023-06-08,3.075,3.09,3.04,3.085,7318006.0
2023-06-09,3.085,3.09,3.06,3.065,5730925.0
2023-06-13,3.05,3.075,3.04,3.065,9177578.0
2023-06-14,3.075,3.11,3.065,3.065,7091447.0
2023-06-15,3.17,3.21,3.12,3.205,15318669.0
2023-06-16,3.195,3.28,3.185,3.23,21404303.0
2023-06-19,3.24,3.325,3.23,3.315,14058677.0
2023-06-20,3.315,3.355,3.29,3.325,12447185.0
2023-06-21,3.325,3.365,3.29,3.35,12698610.0
2023-06-22,3.36,3.39,3.34,3.35,14759885.0
2023-06-23,3.35,3.35,3.285,3.3,2177742.0
2023-06-26,3.255,3.305,3.23,3.3,1832223.0
2023-06-27,3.34,3.34,3.29,3.29,6166771.0
2023-06-28,3.3,3.35,3.3,3.35,5080247.0
2023-06-29,3.36,3.365,3.335,3.35,8111792.0
2023-06-30,3.36,3.395,3.335,3.365,10470826.0
2023-07-03,3.395,3.435,3.385,3.42,11062064.0
2023-07-04,3.375,3.445,3.36,3.42,7185236.0
2023-07-05,3.4,3.4,3.36,3.385,9384885.0
2023-07-06,3.42,3.42,3.34,3.35,8308127.0
2023-07-07,3.335,3.35,3.305,3.325,6981818.0
2023-07-10,3.315,3.35,3.3,3.305,8034163.0
2023-07-11,3.335,3.365,3.315,3.365,8459041.0
2023-07-12,3.365,3.375,3.345,3.36,7269020.0
2023-07-13,3.385,3.385,3.335,3.36,14574875.0
2023-07-14,3.375,3.395,3.355,3.385,7897207.0
2023-07-17,3.385,3.445,3.365,3.435,7920097.0
2023-07-18,3.425,3.425,3.24,3.265,12540201.0
2023-07-19,3.29,3.29,3.15,3.185,14860478.0
2023-07-20,3.195,3.205,3.165,3.18,8519356.0
2023-07-21,3.18,3.23,3.18,3.21,5912927.0
2023-07-24,3.205,3.22,3.18,3.22,3970632.0
2023-07-25,3.23,3.245,3.18,3.205,6774759.0
2023-07-26,3.22,3.24,3.19,3.22,4861508.0
2023-07-27,3.21,3.275,3.21,3.265,6399875.0
2023-07-28,3.265,3.275,3.23,3.265,5745121.0
2023-07-31,3.265,3.28,3.255,3.275,6028971.0
2023-08-01,3.28,3.285,3.245,3.275,3767213.0
2023-08-02,3.245,3.255,3.21,3.22,5530836.0
2023-08-03,3.22,3.24,3.195,3.205,4208394.0
2023-08-04,3.24,3.24,3.195,3.23,4157508.0
2023-08-07,3.195,3.24,3.195,3.24,2774619.0
2023-08-08,3.245,3.245,3.185,3.185,6430141.0
2023-08-09,3.195,3.215,3.18,3.195,3557688.0
2023-08-10,3.205,3.23,3.195,3.195,3815480.0
2023-08-11,3.185,3.205,3.16,3.18,5065712.0
2023-08-14,3.09,3.135,3.065,3.085,6326030.0
2023-08-15,3.11,3.12,3.09,3.11,6759960.0
2023-08-16,3.075,3.15,3.075,3.15,9053973.0
2023-08-17,3.16,3.185,3.135,3.17,14525755.0
2023-08-18,3.145,3.19,3.145,3.185,10040291.0
2023-08-21,3.205,3.205,3.15,3.16,6559260.0
2023-08-22,3.145,3.205,3.145,3.16,9186512.0
2023-08-23,3.145,3.225,3.145,3.195,7441684.0
2023-08-24,3.22,3.23,3.185,3.21,7712841.0
2023-08-25,3.18,3.185,3.16,3.16,5550779.0
2023-08-28,3.17,3.19,3.15,3.18,4076279.0
2023-08-29,3.17,3.23,3.17,3.215,5732086.0
2023-08-30,3.225,3.24,3.195,3.24,5517517.0
2023-08-31,3.24,3.25,3.215,3.225,12778908.0
2023-09-01,3.215,3.235,3.19,3.205,5273364.0
2023-09-04,3.195,3.23,3.19,3.205,4257237.0
2023-09-05,3.225,3.225,3.195,3.215,3512599.0
2023-09-06,3.205,3.205,3.145,3.16,8714234.0
2023-09-07,3.17,3.19,3.125,3.155,6743782.0
2023-09-08,3.135,3.195,3.135,3.18,3902013.0
2023-09-11,3.205,3.215,3.165,3.19,4113188.0
2023-09-12,3.18,3.205,3.16,3.18,7290941.0
2023-09-13,3.17,3.205,3.155,3.19,7141223.0
2023-09-14,3.18,3.22,3.18,3.205,5635968.0
2023-09-15,3.225,3.26,3.19,3.19,12447465.0
2023-09-18,3.18,3.225,3.16,3.215,4665027.0
2023-09-19,3.195,3.215,3.18,3.195,3662816.0
2023-09-20,3.18,3.215,3.155,3.16,7093336.0
2023-09-21,3.125,3.18,3.125,3.155,7076887.0
2023-09-22,3.1,3.125,3.09,3.125,3790929.0
2023-09-25,3.115,3.155,3.09,3.145,3837517.0
2023-09-26,3.125,3.135,3.1,3.115,5469192.0
2023-09-27,3.11,3.125,3.095,3.11,4253815.0
2023-09-28,3.09,3.105,3.075,3.08,5256936.0
2023-09-29,3.09,3.115,3.075,3.08,7153920.0
2023-10-02,3.065,3.09,3.045,3.08,3065897.0
2023-10-03,3.04,3.055,3.01,3.04,6906364.0
2023-10-04,3.01,3.045,2.995,3.04,7612913.0
2023-10-05,3.04,3.115,3.04,3.1,5805042.0
2023-10-06,3.09,3.11,3.08,3.1,4034523.0
2023-10-09,3.09,3.115,3.08,3.09,2944807.0
2023-10-10,3.11,3.215,3.11,3.19,8524905.0
2023-10-11,3.225,3.305,3.225,3.24,9667323.0
2023-10-12,3.285,3.285,3.26,3.26,6429246.0
2023-10-13,3.25,3.25,3.19,3.19,7034408.0
2023-10-16,3.18,3.205,3.15,3.18,7149221.0
2023-10-17,3.19,3.225,3.145,3.19,4555902.0
2023-10-18,3.19,3.195,3.14,3.155,7509612.0
2023-10-19,3.11,3.125,3.075,3.09,8601608.0
2023-10-20,3.075,3.08,3.05,3.075,4397711.0
2023-10-23,3.04,3.055,3.03,3.045,2635993.0
2023-10-24,3.04,3.055,3.025,3.04,2906072.0
2023-10-25,3.02,3.04,2.985,3.04,4955167.0
2023-10-26,3.02,3.04,2.985,3.01,6439506.0
2023-10-27,3.01,3.03,2.995,3.02,2447395.0
2023-10-30,2.995,3.02,2.975,2.995,3461448.0
2023-10-31,3.01,3.055,3.0,3.02,5975620.0
2023-11-01,3.02,3.045,2.985,3.04,4305121.0
2023-11-02,3.09,3.09,3.04,3.045,3049084.0
2023-11-03,3.09,3.125,3.065,3.125,3914173.0
2023-11-06,3.155,3.17,3.135,3.135,4920518.0
2023-11-07,3.155,3.155,3.105,3.135,3484688.0
2023-11-08,3.16,3.16,3.125,3.135,5089357.0
2023-11-09,3.16,3.16,3.125,3.155,3308923.0
2023-11-10,3.115,3.155,3.11,3.145,2741662.0
2023-11-13,3.135,3.16,3.125,3.155,2787738.0
2023-11-14,3.17,3.205,3.145,3.17,5469787.0
2023-11-15,3.205,3.225,3.19,3.205,5155440.0
2023-11-16,3.225,3.225,3.18,3.19,4969434.0
2023-11-17,3.195,3.24,3.18,3.215,4659660.0
2023-11-20,3.215,3.225,3.19,3.205,3519785.0
2023-11-21,3.215,3.215,3.16,3.19,6818495.0
2023-11-22,3.18,3.19,3.16,3.19,3581744.0
2023-11-23,3.18,3.195,3.155,3.18,3226600.0
2023-11-24,3.195,3.205,3.17,3.18,3039405.0
2023-11-27,3.19,3.195,3.155,3.18,4221592.0
2023-11-28,3.17,3.215,3.17,3.19,4561583.0
2023-11-29,3.19,3.195,3.11,3.135,10630089.0
2023-11-30,3.135,3.155,3.09,3.115,16771133.0
2023-12-01,3.115,3.145,3.11,3.125,3847141.0
2023-12-04,3.17,3.215,3.16,3.19,6098351.0
2023-12-05,3.205,3.215,3.17,3.18,4783267.0
2023-12-06,3.18,3.255,3.17,3.225,7612972.0
2023-12-07,3.26,3.285,3.195,3.195,9802098.0
2023-12-08,3.19,3.215,3.17,3.215,5204857.0
2023-12-11,3.225,3.275,3.215,3.265,7351246.0
2023-12-12,3.265,3.31,3.255,3.275,7149171.0
2023-12-13,3.285,3.295,3.265,3.295,3731471.0
2023-12-14,3.33,3.345,3.3,3.31,6622323.0
2023-12-15,3.345,3.355,3.305,3.305,9163718.0
2023-12-18,3.31,3.32,3.265,3.275,4277343.0
2023-12-19,3.295,3.295,3.26,3.295,3724405.0
2023-12-20,3.31,3.34,3.295,3.32,6396761.0
2023-12-21,3.365,3.375,3.325,3.33,4724763.0
2023-12-22,3.345,3.355,3.32,3.32,3000319.0
2023-12-27,3.345,3.375,3.32,3.34,2811548.0
2023-12-28,3.34,3.365,3.34,3.365,2942178.0
2023-12-29,3.355,3.365,3.34,3.355,2743020.0
2024-01-02,3.345,3.38,3.34,3.375,2540713.0
2024-01-03,3.355,3.365,3.34,3.355,2787052.0
2024-01-04,3.375,3.39,3.34,3.365,2922592.0
2024-01-05,3.39,3.4,3.345,3.355,2729418.0
2024-01-08,3.345,3.38,3.345,3.365,3333658.0
2024-01-09,3.4,3.41,3.38,3.41,3396734.0
2024-01-10,3.39,3.4,3.355,3.355,3500491.0
2024-01-11,3.38,3.38,3.345,3.375,4258435.0
2024-01-12,3.345,3.365,3.33,3.34,3126668.0
2024-01-15,3.34,3.375,3.34,3.355,3034713.0
2024-01-16,3.345,3.365,3.32,3.33,3397381.0
2024-01-17,3.275,3.34,3.25,3.305,6644593.0
2024-01-18,3.215,3.265,3.205,3.225,8882461.0
2024-01-19,3.26,3.275,3.215,3.23,5188463.0
2024-01-22,3.25,3.26,3.225,3.26,4089150.0
2024-01-23,3.24,3.275,3.225,3.265,4237409.0
2024-01-24,3.26,3.285,3.25,3.265,3786753.0
2024-01-25,3.33,3.33,3.26,3.285,4567792.0
2024-01-29,3.305,3.32,3.295,3.31,4117109.0
2024-01-30,3.31,3.34,3.28,3.305,6103293.0
2024-01-31,3.285,3.345,3.275,3.345,6164706.0
2024-02-01,3.345,3.345,3.295,3.31,3636716.0
2024-02-02,3.31,3.355,3.31,3.34,3415706.0
2024-02-05,3.305,3.345,3.3,3.32,2874222.0
2024-02-06,3.285,3.34,3.275,3.31,4342532.0
2024-02-07,3.34,3.355,3.32,3.32,3776474.0
2024-02-08,3.345,3.365,3.31,3.31,4427073.0
2024-02-09,3.31,3.34,3.29,3.32,6404940.0
2024-02-12,3.4,3.445,3.34,3.425,11111783.0
2024-02-13,3.425,3.47,3.41,3.47,7656442.0
2024-02-14,3.425,3.495,3.415,3.48,7339086.0
2024-02-15,3.47,3.515,3.47,3.505,8868230.0
2024-02-16,3.515,3.515,3.45,3.455,6698263.0
2024-02-19,3.455,3.46,3.43,3.455,4587880.0
2024-02-20,3.46,3.46,3.42,3.46,5264383.0
2024-02-21,3.455,3.47,3.425,3.445,5894705.0
2024-02-22,3.455,3.505,3.425,3.505,6501031.0
2024-02-23,3.495,3.515,3.47,3.49,6096605.0
2024-02-26,3.525,3.535,3.47,3.5,4263560.0
2024-02-27,3.515,3.525,3.485,3.51,5964217.0
2024-02-28,3.51,3.51,3.465,3.48,5820746.0
2024-02-29,3.5,3.51,3.455,3.47,15979998.0
2024-03-01,3.51,3.525,3.47,3.5,4964574.0
2024-03-04,3.5,3.51,3.455,3.47,5850202.0
2024-03-05,3.465,3.49,3.445,3.48,5200332.0
2024-03-06,3.47,3.5,3.47,3.49,5103798.0
2024-03-07,3.51,3.58,3.49,3.565,8862433.0
2024-03-08,3.57,3.615,3.565,3.61,7532979.0
2024-03-11,3.59,3.59,3.535,3.535,2898696.0
2024-03-12,3.515,3.6,3.515,3.6,7430261.0
2024-03-13,3.61,3.635,3.565,3.57,8020630.0
2024-03-14,3.59,3.59,3.51,3.515,7186834.0
2024-03-15,3.525,3.545,3.48,3.5,15045041.0
2024-03-18,3.5,3.535,3.49,3.535,4397537.0
2024-03-19,3.535,3.57,3.515,3.565,4366535.0
2024-03-20,3.6,3.61,3.555,3.57,5973380.0
2024-03-21,3.61,3.61,3.57,3.6,6905416.0
2024-03-22,3.61,3.645,3.575,3.645,5313952.0
2024-03-25,3.635,3.645,3.61,3.615,5386183.0
2024-03-26,3.625,3.645,3.59,3.61,5749010.0
2024-03-27,3.61,3.635,3.595,3.625,3944316.0
2024-03-28,3.645,3.67,3.625,3.645,6892104.0
2024-04-02,3.615,3.655,3.615,3.645,4629157.0
2024-04-03,3.655,3.665,3.57,3.59,5397888.0
2024-04-04,3.6,3.625,3.57,3.625,4189043.0
2024-04-05,3.6,3.63,3.6,3.625,3395660.0
2024-04-08,3.645,3.68,3.615,3.665,5268607.0
2024-04-09,3.68,3.71,3.645,3.665,7092240.0
2024-04-10,3.69,3.7,3.635,3.635,4364607.0
2024-04-11,3.6,3.655,3.59,3.635,4068784.0
2024-04-12,3.6,3.645,3.6,3.635,4107468.0
2024-04-15,3.615,3.635,3.61,3.61,3228762.0
2024-04-16,3.6,3.6,3.525,3.565,7956490.0
2024-04-17,3.565,3.635,3.565,3.57,4650473.0
2024-04-18,3.565,3.58,3.535,3.555,5376130.0
2024-04-19,3.555,3.555,3.49,3.535,6003914.0
2024-04-22,3.57,3.58,3.535,3.545,4973780.0
2024-04-23,3.57,3.635,3.565,3.61,6379698.0
2024-04-24,3.635,3.665,3.59,3.59,4898571.0
2024-04-26,3.525,3.57,3.5,3.525,4865519.0
2024-04-29,3.535,3.545,3.51,3.545,6904120.0
2024-04-30,3.545,3.555,3.49,3.49,8675978.0
2024-05-01,3.465,3.47,3.43,3.445,5636267.0
2024-05-02,3.445,3.47,3.435,3.435,4582860.0
2024-05-03,3.47,3.48,3.425,3.445,4820124.0
2024-05-06,3.455,3.47,3.425,3.435,4414389.0
2024-05-07,3.435,3.48,3.42,3.48,5909724.0
2024-05-08,3.5,3.525,3.48,3.51,6453533.0
2024-05-09,3.49,3.515,3.48,3.5,6666258.0
2024-05-10,3.5,3.515,3.47,3.47,6565566.0
2024-05-13,3.48,3.505,3.425,3.445,6534490.0
2024-05-14,3.455,3.48,3.42,3.445,5886781.0
2024-05-15,3.455,3.47,3.415,3.435,4449235.0
2024-05-16,3.48,3.48,3.41,3.41,10981220.0
2024-05-17,3.4,3.415,3.345,3.345,6818175.0
2024-05-20,3.36,3.435,3.36,3.41,7943680.0
2024-05-21,3.39,3.425,3.38,3.39,7358538.0
2024-05-22,3.39,3.4,3.36,3.36,7705370.0
2024-05-23,3.355,3.38,3.345,3.36,5347125.0
2024-05-24,3.325,3.39,3.315,3.37,5721432.0
2024-05-27,3.38,3.415,3.36,3.39,5534878.0
2024-05-28,3.4,3.41,3.355,3.355,4717305.0
2024-05-29,3.335,3.355,3.29,3.31,6626808.0
2024-05-30,3.29,3.325,3.29,3.3,6986402.0
2024-05-31,3.335,3.375,3.335,3.355,15560182.0
2024-06-03,3.36,3.4,3.355,3.36,6076070.0
2024-06-04,3.355,3.38,3.345,3.36,5793758.0
2024-06-05,3.355,3.4,3.35,3.39,7492887.0
2024-06-06,3.41,3.415,3.39,3.4,5633178.0
2024-06-07,3.415,3.445,3.41,3.435,7986058.0
2024-06-11,3.425,3.445,3.37,3.38,10729051.0
2024-06-12,3.36,3.39,3.335,3.345,6886229.0
2024-06-13,3.355,3.38,3.335,3.335,5681658.0
2024-06-14,3.335,3.345,3.3,3.325,8589224.0
2024-06-17,3.3,3.325,3.29,3.29,8744651.0
2024-06-18,3.315,3.335,3.3,3.315,6500126.0
2024-06-19,3.335,3.335,3.255,3.26,8270523.0
2024-06-20,3.27,3.315,3.245,3.31,9457821.0
2024-06-21,3.325,3.325,3.27,3.3,9401596.0
2024-06-24,3.3,3.345,3.28,3.335,6376338.0
2024-06-25,3.345,3.37,3.345,3.36,6769213.0
2024-06-26,3.345,3.355,3.3,3.315,7871282.0
2024-06-27,3.31,3.36,3.275,3.36,8604936.0
2024-06-28,3.38,3.4,3.315,3.325,8299116.0
2024-07-01,3.31,3.325,3.28,3.325,6363661.0
2024-07-02,3.315,3.325,3.27,3.29,7024405.0
2024-07-03,3.27,3.3,3.27,3.27,8686635.0
2024-07-04,3.3,3.31,3.255,3.3,7509891.0
2024-07-05,3.28,3.29,3.26,3.28,3943875.0
2024-07-08,3.3,3.315,3.255,3.26,7662592.0
2024-07-09,3.28,3.29,3.255,3.26,4814025.0
2024-07-10,3.255,3.28,3.235,3.28,8186136.0
2024-07-11,3.315,3.315,3.26,3.26,4738380.0
2024-07-12,3.29,3.325,3.26,3.28,7135081.0
2024-07-15,3.31,3.335,3.29,3.315,4993039.0
2024-07-16,3.345,3.38,3.325,3.335,8977621.0
2024-07-17,3.345,3.4,3.34,3.37,8074859.0
2024-07-18,3.37,3.4,3.36,3.38,8563570.0
2024-07-19,3.335,3.345,3.28,3.31,9059445.0
2024-07-22,3.3,3.325,3.255,3.26,6403311.0
2024-07-23,3.29,3.315,3.28,3.29,6365447.0
2024-07-24,3.3,3.31,3.235,3.255,5534000.0
2024-07-25,3.255,3.315,3.235,3.28,9515748.0
2024-07-26,3.29,3.3,3.26,3.3,7843113.0
2024-07-29,3.315,3.37,3.31,3.355,6449361.0
2024-07-30,3.315,3.335,3.295,3.325,5756263.0
2024-07-31,3.355,3.39,3.345,3.39,5053098.0
2024-08-01,3.39,3.4,3.36,3.38,3262198.0
2024-08-02,3.335,3.39,3.31,3.36,7080915.0
2024-08-05,3.325,3.335,3.28,3.28,8600975.0
2024-08-06,3.29,3.3,3.255,3.255,6505313.0
2024-08-07,3.245,3.335,3.245,3.27,8242528.0
2024-08-08,3.26,3.29,3.245,3.27,5399615.0
2024-08-09,3.29,3.315,3.26,3.3,5820778.0
2024-08-12,3.135,3.16,2.985,3.005,36617366.0
2024-08-13,2.99,3.015,2.88,3.015,26150229.0
2024-08-14,3.025,3.07,3.025,3.07,14268832.0
2024-08-15,3.06,3.13,3.06,3.125,17468302.0
2024-08-16,3.125,3.16,3.115,3.155,12272865.0
2024-08-19,3.115,3.145,3.105,3.125,16926276.0
2024-08-20,3.115,3.145,3.085,3.09,9214590.0
2024-08-21,3.1,3.1,3.045,3.09,14116512.0
2024-08-22,3.09,3.115,3.07,3.09,11727402.0
2024-08-23,3.09,3.1,3.04,3.06,9716071.0
2024-08-26,3.09,3.11,3.07,3.1,9995201.0
2024-08-27,3.12,3.13,3.08,3.11,9437060.0
2024-08-28,3.08,3.11,3.075,3.11,12900438.0
2024-08-29,3.12,3.185,3.105,3.165,19776998.0
2024-08-30,3.155,3.175,3.12,3.165,150430510.0
2024-09-02,3.15,3.24,3.13,3.23,12788927.0
2024-09-03,3.24,3.25,3.175,3.185,8096034.0
2024-09-04,3.15,3.155,3.11,3.13,15734826.0
2024-09-05,3.15,3.155,3.075,3.11,13593370.0
2024-09-06,3.09,3.155,3.08,3.14,7510547.0
2024-09-09,3.11,3.15,3.105,3.14,9425229.0
2024-09-10,3.155,3.165,3.11,3.15,11833857.0
2024-09-11,3.15,3.165,3.12,3.165,7616538.0
2024-09-12,3.185,3.215,3.175,3.215,9554715.0
2024-09-13,3.215,3.24,3.195,3.215,10169858.0
2024-09-16,3.225,3.23,3.205,3.23,9067163.0
2024-09-17,3.24,3.25,3.205,3.225,5530879.0
2024-09-18,3.23,3.24,3.22,3.225,3574271.0
2024-09-19,3.25,3.25,3.205,3.215,8815092.0
2024-09-20,3.215,3.24,3.195,3.215,12629854.0
2024-09-23,3.205,3.215,3.185,3.205,2294796.0
2024-09-24,3.205,3.23,3.195,3.215,3495713.0
2024-09-25,3.225,3.25,3.205,3.23,7282202.0
2024-09-26,3.23,3.26,3.225,3.25,6752760.0
2024-09-27,3.24,3.295,3.24,3.29,7003754.0
2024-09-30,3.295,3.345,3.29,3.305,7748162.0
2024-10-01,3.315,3.355,3.28,3.295,7042438.0
2024-10-02,3.295,3.305,3.27,3.28,9341335.0
2024-10-03,3.29,3.315,3.26,3.29,5580032.0
2024-10-04,3.28,3.295,3.25,3.29,4653986.0
2024-10-07,3.29,3.295,3.25,3.26,4149594.0
2024-10-08,3.26,3.295,3.25,3.29,6478278.0
2024-10-09,3.29,3.305,3.26,3.28,6080022.0
2024-10-10,3.29,3.305,3.25,3.27,5320728.0
2024-10-11,3.27,3.295,3.26,3.29,4385768.0
2024-10-14,3.295,3.3,3.27,3.29,4391882.0
2024-10-15,3.305,3.315,3.28,3.315,4673226.0
2024-10-16,3.295,3.315,3.28,3.28,5569602.0
2024-10-17,3.295,3.335,3.28,3.315,7416264.0
2024-10-18,3.315,3.325,3.27,3.28,6458144.0
2024-10-21,3.295,3.315,3.245,3.26,7262572.0
2024-10-22,3.24,3.25,3.215,3.23,5412415.0
2024-10-23,3.225,3.26,3.225,3.25,3569738.0
2024-10-24,3.25,3.3,3.24,3.24,5888783.0
2024-10-25,3.27,3.285,3.24,3.25,5197172.0
2024-10-28,3.25,3.26,3.225,3.24,5007121.0
2024-10-29,3.25,3.25,3.225,3.23,6428044.0
2024-10-30,3.225,3.23,3.195,3.215,4161181.0
2024-10-31,3.215,3.225,3.155,3.165,7117441.0
2024-11-01,3.165,3.2,3.16,3.185,1429723.0
2024-11-04,3.205,3.225,3.18,3.195,4791825.0
2024-11-05,3.195,3.225,3.195,3.225,4241910.0
2024-11-06,3.23,3.25,3.195,3.24,6510670.0
2024-11-07,3.25,3.27,3.215,3.27,5627863.0
2024-11-08,3.295,3.325,3.28,3.295,4431403.0
2024-11-11,3.29,3.305,3.25,3.25,7580279.0
2024-11-12,3.215,3.25,3.15,3.165,11631377.0
2024-11-13,3.14,3.195,3.13,3.175,9313840.0
2024-11-14,3.185,3.205,3.165,3.185,5311775.0
2024-11-15,3.215,3.225,3.195,3.205,5418113.0
2024-11-18,3.205,3.225,3.185,3.215,9750131.0
2024-11-19,3.205,3.28,3.205,3.23,9703187.0
2024-11-20,3.23,3.23,3.185,3.195,5618593.0
2024-11-21,3.205,3.205,3.155,3.185,7585150.0
2024-11-22,3.205,3.225,3.185,3.215,6893706.0
2024-11-25,3.205,3.23,3.195,3.205,8212182.0
2024-11-26,3.225,3.24,3.175,3.185,7494311.0
2024-11-27,3.195,3.205,3.155,3.175,8772045.0
2024-11-28,3.185,3.215,3.175,3.185,5930566.0
2024-11-29,3.185,3.195,3.165,3.165,5962337.0
2024-12-02,3.185,3.195,3.155,3.165,5190570.0
2024-12-03,3.175,3.185,3.15,3.175,8446865.0
2024-12-04,3.165,3.175,3.145,3.175,6560075.0
2024-12-05,3.175,3.195,3.15,3.155,6993145.0
2024-12-06,3.185,3.195,3.14,3.14,5683410.0
2024-12-09,3.155,3.155,3.125,3.14,4914152.0
2024-12-10,3.155,3.155,3.12,3.15,4282846.0
2024-12-11,3.15,3.155,3.11,3.12,3621261.0
2024-12-12,3.15,3.175,3.11,3.14,7155422.0
2024-12-13,3.12,3.13,3.1,3.1,4143985.0
2024-12-16,3.1,3.11,3.035,3.055,9028210.0
2024-12-17,3.035,3.065,3.035,3.035,8417833.0
2024-12-18,3.015,3.035,2.99,3.025,11706062.0
2024-12-19,2.93,3.025,2.915,3.015,19097459.0
2024-12-20,3.005,3.045,3.0,3.035,19191367.0
2024-12-23,3.035,3.05,3.02,3.035,5574867.0
2024-12-24,3.035,3.055,3.02,3.045,4314995.0
2024-12-27,3.065,3.065,3.035,3.055,2530782.0
2024-12-30,3.045,3.055,3.02,3.045,4166779.0
2024-12-31,3.055,3.075,3.035,3.045,3891885.0
2025-01-02,3.045,3.055,3.03,3.045,2982641.0
2025-01-03,3.055,3.065,3.035,3.065,355607.0
2025-01-06,3.055,3.08,3.025,3.035,3348428.0
2025-01-07,3.065,3.065,3.025,3.055,3797469.0
2025-01-08,3.055,3.075,3.035,3.075,3966398.0
2025-01-09,3.055,3.075,3.015,3.045,4189136.0
2025-01-10,3.045,3.065,3.025,3.045,3182004.0
2025-01-13,3.055,3.065,3.025,3.055,4667427.0
2025-01-14,3.055,3.065,3.025,3.055,4255511.0
2025-01-15,3.055,3.11,3.055,3.075,5744531.0
2025-01-16,3.09,3.11,3.065,3.075,6451561.0
2025-01-17,3.08,3.09,3.065,3.075,4618560.0
2025-01-20,3.075,3.08,3.03,3.045,4602563.0
2025-01-21,3.055,3.055,3.025,3.045,6200745.0
2025-01-22,3.045,3.055,3.0,3.015,6539387.0
2025-01-23,3.035,3.045,3.005,3.025,5457463.0
2025-01-24,3.025,3.045,3.02,3.035,4590749.0
2025-01-28,3.035,3.075,3.03,3.045,7840069.0
2025-01-29,3.055,3.08,3.025,3.065,5006438.0
2025-01-30,3.055,3.075,3.035,3.055,10521748.0
2025-01-31,3.065,3.085,3.035,3.075,5368942.0
2025-02-03,3.045,3.065,2.985,3.0,7179952.0
2025-02-04,3.015,3.015,2.98,2.99,7168742.0
2025-02-05,2.99,3.015,2.985,3.0,6059757.0
2025-02-06,3.015,3.035,3.0,3.015,5737107.0
2025-02-07,3.005,3.02,2.99,3.0,4518716.0
2025-02-10,2.98,3.02,2.97,3.0,7320284.0
2025-02-11,3.0,3.02,3.0,3.015,4852931.0
2025-02-12,3.005,3.025,2.98,2.99,5457882.0
2025-02-13,3.005,3.005,2.97,2.98,4161430.0
2025-02-14,2.99,3.015,2.975,2.99,6578524.0
2025-02-17,2.96,3.005,2.83,2.97,14394854.0
2025-02-18,2.96,3.045,2.96,2.99,17392518.0
2025-02-19,3.005,3.055,3.0,3.025,10448256.0
2025-02-20,3.055,3.11,3.045,3.075,15776825.0
2025-02-21,3.09,3.095,3.055,3.065,9573146.0
2025-02-24,3.065,3.08,3.04,3.075,10720103.0
2025-02-25,3.055,3.08,3.035,3.055,8000415.0
2025-02-26,3.065,3.07,3.015,3.045,9461489.0
2025-02-27,3.08,3.125,3.055,3.12,8982346.0
2025-02-28,3.14,3.14,3.045,3.045,1154294.0
2025-03-03,3.07,3.11,3.05,3.1,7959695.0
2025-03-04,3.09,3.135,3.07,3.12,11245275.0
2025-03-05,3.11,3.11,3.05,3.05,9422695.0
2025-03-06,3.08,3.09,3.04,3.05,7033530.0
2025-03-07,3.04,3.07,3.03,3.04,5647551.0
2025-03-10,3.05,3.06,3.03,3.04,6902077.0
2025-03-11,3.05,3.1,3.03,3.08,12813042.0
2025-03-12,3.05,3.07,2.965,2.99,14471465.0
2025-03-13,3.0,3.0,2.965,2.99,7318927.0
2025-03-14,2.97,3.02,2.955,3.0,6707265.0
2025-03-17,3.01,3.04,2.99,3.01,7398960.0
2025-03-18,3.04,3.04,2.98,2.98,3816871.0
2025-03-19,2.98,3.0,2.945,2.955,4730005.0
2025-03-20,2.955,3.01,2.955,2.99,7542658.0
2025-03-21,2.97,3.03,2.97,3.01,15298624.0
2025-03-24,2.99,3.01,2.965,2.99,5359300.0
2025-03-25,3.0,3.02,2.98,3.01,4431191.0
2025-03-26,3.02,3.03,2.99,3.03,6042810.0
2025-03-27,3.01,3.03,3.0,3.01,5017420.0
2025-03-28,3.01,3.03,2.99,3.01,2940352.0
2025-03-31,2.99,3.02,2.99,3.01,4631105.0
2025-04-01,3.04,3.05,2.99,3.0,3281888.0
2025-04-02,3.03,3.055,3.02,3.05,5728487.0
2025-04-03,3.0,3.04,2.99,3.0,7045993.0
2025-04-04,2.99,3.01,2.97,3.0,3976349.0
2025-04-07,2.895,2.98,2.84,2.965,11177734.0
2025-04-08,2.955,2.965,2.915,2.965,11022445.0
2025-04-09,2.915,2.95,2.895,2.915,7239130.0
2025-04-10,3.03,3.03,2.965,2.98,7170932.0
2025-04-11,2.965,2.965,2.935,2.955,5813772.0
2025-04-14,2.965,2.97,2.935,2.965,4304658.0
2025-04-15,2.98,3.02,2.97,2.99,5675189.0
2025-04-16,2.99,3.01,2.955,2.965,5005949.0
2025-04-17,2.97,3.0,2.955,3.0,4663657.0
2025-04-22,3.0,3.0,2.97,2.98,3810639.0
2025-04-23,3.02,3.05,3.0,3.03,7084787.0
2025-04-24,3.03,3.04,2.98,3.0,3496860.0
2025-04-28,2.99,3.01,2.98,3.0,4160521.0
2025-04-29,3.0,3.01,2.985,3.01,6416467.0
2025-04-30,3.0,3.01,2.955,2.97,10212285.0
2025-05-01,2.99,3.015,2.96,3.01,5832302.0
2025-05-02,3.0,3.02,2.98,3.0,6835050.0
2025-05-05,3.01,3.03,2.995,3.01,4775654.0
2025-05-06,2.99,3.01,2.915,2.915,10463999.0
2025-05-07,2.835,2.885,2.825,2.865,12877541.0
2025-05-08,2.865,2.89,2.835,2.885,10133339.0
2025-05-09,2.895,2.915,2.875,2.895,7174867.0
2025-05-12,2.895,2.95,2.895,2.935,8591855.0
2025-05-13,2.955,2.98,2.915,2.925,8988826.0
2025-05-14,2.935,2.955,2.905,2.905,11460285.0
2025-05-15,2.925,2.925,2.865,2.885,6968553.0
2025-05-16,2.905,2.965,2.9,2.935,9419716.0
2025-05-19,2.905,2.925,2.875,2.905,10749740.0
2025-05-20,2.915,2.925,2.875,2.905,9871765.0
2025-05-21,2.925,2.935,2.895,2.895,5151407.0
2025-05-22,2.875,2.895,2.835,2.845,9128100.0
2025-05-23,2.835,2.87,2.825,2.835,8192445.0
2025-05-26,2.825,2.835,2.79,2.805,6952838.0
2025-05-27,2.805,2.815,2.79,2.815,5740678.0
2025-05-28,2.855,2.875,2.825,2.855,7707236.0
2025-05-29,2.855,2.88,2.835,2.865,5897309.0
2025-05-30,2.855,2.895,2.845,2.865,11872924.0
2025-06-02,2.865,2.9,2.865,2.865,5172823.0
2025-06-03,2.885,2.905,2.855,2.875,6184031.0
2025-06-04,2.885,2.895,2.855,2.875,9918277.0
2025-06-05,2.875,2.915,2.865,2.905,6749117.0
2025-06-06,2.905,2.915,2.875,2.895,3867996.0
2025-06-10,2.905,2.925,2.88,2.925,10854833.0
2025-06-11,2.925,2.965,2.905,2.955,5921148.0
2025-06-12,2.955,2.965,2.925,2.955,7476166.0
2025-06-13,2.955,2.98,2.955,2.97,4110471.0
2025-06-16,2.98,3.035,2.97,3.01,6069380.0
2025-06-17,3.01,3.04,3.0,3.01,6343486.0
2025-06-18,3.01,3.03,2.985,3.01,4044283.0
2025-06-19,3.01,3.025,2.965,2.965,4797081.0
2025-06-20,2.97,3.005,2.96,2.97,10913633.0
2025-06-23,2.97,2.98,2.93,2.945,3960272.0
2025-06-24,2.945,2.965,2.91,2.925,5508789.0
2025-06-25,2.925,2.945,2.915,2.915,5326445.0
2025-06-26,2.865,2.92,2.84,2.905,9134195.0
2025-06-27,2.945,2.945,2.885,2.905,8418386.0
2025-06-30,2.925,2.96,2.915,2.945,12295106.0
2025-07-01,2.955,2.99,2.945,2.97,8282367.0
2025-07-02,2.97,3.03,2.97,3.02,7586292.0
2025-07-03,3.0,3.07,3.0,3.05,6099703.0
2025-07-04,3.07,3.08,3.03,3.05,3744212.0
2025-07-07,3.06,3.08,3.03,3.08,6727542.0
2025-07-08,3.08,3.085,3.04,3.06,5658203.0
2025-07-09,3.08,3.08,3.05,3.06,3704483.0
2025-07-10,3.07,3.1,3.06,3.08,3909019.0
2025-07-11,3.09,3.105,3.08,3.09,3067319.0
2025-07-14,3.11,3.125,3.09,3.11,4674879.0
2025-07-15,3.12,3.13,3.075,3.08,5771284.0
2025-07-16,3.08,3.08,3.06,3.07,3596507.0
2025-07-17,3.1,3.13,3.085,3.13,6699106.0
2025-07-18,3.135,3.165,3.13,3.155,6637726.0
2025-07-21,3.175,3.185,3.12,3.13,9689654.0
2025-07-22,3.135,3.175,3.135,3.165,6410494.0
2025-07-23,3.195,3.245,3.185,3.235,7109515.0
2025-07-24,3.235,3.245,3.165,3.165,5916528.0
2025-07-25,3.185,3.205,3.165,3.185,4120194.0
2025-07-28,3.195,3.205,3.165,3.165,4029611.0
2025-07-29,3.165,3.205,3.165,3.195,6426946.0
2025-07-30,3.175,3.205,3.17,3.195,5448329.0
2025-07-31,3.165,3.19,3.135,3.145,7657584.0
2025-08-01,3.155,3.155,3.13,3.145,3995108.0
2025-08-04,3.145,3.155,3.13,3.135,2579560.0
2025-08-05,3.145,3.155,3.13,3.155,4183199.0
2025-08-06,3.13,3.135,3.04,3.04,14625184.0
2025-08-07,3.05,3.07,3.03,3.07,8308435.0
2025-08-08,3.05,3.13,3.03,3.12,8886013.0
2025-08-11,3.135,3.175,3.12,3.155,7122573.0
2025-08-12,3.145,3.165,3.135,3.135,4576183.0
2025-08-13,3.155,3.195,3.145,3.195,6042796.0
2025-08-14,3.185,3.195,3.145,3.165,8285519.0
2025-08-15,3.165,3.185,3.15,3.175,4707636.0
2025-08-18,3.135,3.255,3.13,3.235,9577395.0
2025-08-19,3.195,3.215,3.135,3.155,5879918.0
2025-08-20,3.205,3.215,3.12,3.155,8411680.0
2025-08-21,3.135,3.175,3.135,3.165,6161239.0
2025-08-22,3.145,3.145,3.11,3.135,3815754.0
2025-08-25,3.155,3.155,3.13,3.145,4668775.0
2025-08-26,3.155,3.155,3.11,3.135,6270944.0
2025-08-27,3.145,3.155,3.125,3.145,4587722.0
2025-08-28,3.165,3.165,3.13,3.145,4612219.0
2025-08-29,3.145,3.155,3.13,3.145,6870957.0
2025-09-01,3.19,3.225,3.18,3.21,4422636.0
2025-09-02,3.21,3.23,3.19,3.22,4731313.0
2025-09-03,3.2,3.22,3.18,3.18,5608871.0
2025-09-04,3.19,3.2,3.165,3.2,4119248.0
2025-09-05,3.22,3.23,3.18,3.18,4099562.0
2025-09-08,3.18,3.19,3.165,3.17,2460884.0
2025-09-09,3.16,3.18,3.14,3.16,5009152.0
2025-09-10,3.15,3.19,3.14,3.16,5012352.0
2025-09-11,3.17,3.19,3.16,3.17,3775556.0
2025-09-12,3.18,3.2,3.17,3.19,4002490.0
2025-09-15,3.18,3.2,3.16,3.2,4429107.0
2025-09-16,3.2,3.21,3.18,3.2,3705711.0
2025-09-17,3.21,3.26,3.2,3.22,6092810.0
2025-09-18,3.22,3.24,3.18,3.21,5907567.0
2025-09-19,3.22,3.22,3.195,3.21,7575438.0
2025-09-22,3.21,3.22,3.18,3.2,3292955.0
2025-09-23,3.22,3.24,3.18,3.24,5541208.0
2025-09-24,3.24,3.24,3.19,3.21,4014399.0
2025-09-25,3.2,3.23,3.19,3.21,2934755.0
2025-09-26,3.21,3.215,3.19,3.2,3347768.0
2025-09-29,3.2,3.22,3.17,3.19,3826184.0
2025-09-30,3.2,3.23,3.18,3.19,6326005.0
2025-10-01,3.2,3.26,3.185,3.26,5576596.0
2025-10-02,3.26,3.26,3.22,3.24,5198682.0
2025-10-03,3.25,3.28,3.24,3.26,2499208.0
2025-10-06,3.28,3.29,3.24,3.24,2217257.0
2025-10-07,3.22,3.24,3.2,3.21,3196399.0
2025-10-08,3.21,3.23,3.19,3.23,2139275.0
2025-10-09,3.23,3.28,3.21,3.26,5929342.0
2025-10-10,3.26,3.27,3.25,3.25,2179658.0
2025-10-13,3.25,3.27,3.23,3.26,3038468.0
2025-10-14,3.25,3.28,3.245,3.25,5183778.0
2025-10-15,3.28,3.31,3.26,3.29,5330415.0
2025-10-16,3.31,3.35,3.28,3.33,7532783.0
2025-10-17,3.37,3.38,3.315,3.35,8344985.0
2025-10-20,3.35,3.44,3.34,3.42,9434920.0
2025-10-21,3.42,3.5,3.42,3.5,9194425.0
2025-10-22,3.45,3.46,3.41,3.42,6832146.0
2025-10-23,3.41,3.45,3.4,3.44,6721504.0
2025-10-24,3.45,3.45,3.4,3.42,4455700.0
2025-10-27,3.43,3.45,3.41,3.43,5350610.0
2025-10-28,3.44,3.45,3.42,3.43,4636400.0
2025-10-29,3.45,3.45,3.4,3.41,3641584.0
2025-10-30,3.39,3.42,3.38,3.41,4002876.0
2025-10-31,3.41,3.46,3.405,3.43,6159527.0
2025-11-03,3.43,3.44,3.4,3.41,4600750.0
2025-11-04,3.4,3.42,3.39,3.39,2287827.0
2025-11-05,3.41,3.42,3.37,3.4,3544990.0
2025-11-06,3.41,3.43,3.4,3.41,4574849.0
2025-11-07,3.42,3.44,3.405,3.42,4158325.0
2025-11-10,3.42,3.47,3.415,3.46,3168753.0
2025-11-11,3.47,3.52,3.46,3.49,7687961.0
2025-11-12,3.52,3.52,3.47,3.49,9081081.0
2025-11-13,3.5,3.505,3.42,3.44,4302425.0
2025-11-14,3.4,3.45,3.4,3.44,3500768.0
2025-11-17,3.43,3.445,3.4,3.44,4157876.0
2025-11-18,3.45,3.45,3.405,3.43,4777242.0
2025-11-19,3.41,3.44,3.38,3.42,4747222.0
2025-11-20,3.4,3.45,3.4,3.43,4951877.0
2025-11-21,3.4,3.44,3.39,3.42,5052703.0
2025-11-24,3.44,3.54,3.43,3.54,9006077.0
2025-11-25,3.54,3.55,3.5,3.54,4162206.0
2025-11-26,3.54,3.56,3.505,3.54,4716260.0