Date,Open,High,Low,Close,Volume
2007-08-24,0.13,0.135,0.13,0.13,4766700.0
2007-08-27,0.135,0.135,0.135,0.135,3487200.0
2007-08-28,0.135,0.135,0.135,0.135,3585360.0
2007-08-29,0.13,0.13,0.125,0.13,6313680.0
2007-08-30,0.13,0.13,0.125,0.125,6373620.0
2007-08-31,0.13,0.13,0.125,0.125,3898000.0
2007-09-03,0.13,0.13,0.13,0.13,2800740.0
2007-09-04,0.13,0.135,0.13,0.135,3802040.0
2007-09-05,0.14,0.14,0.14,0.14,2638680.0
2007-09-06,0.14,0.14,0.135,0.14,4466620.0
2007-09-07,0.14,0.14,0.14,0.14,484540.0
2007-09-10,0.14,0.145,0.14,0.145,4371640.0
2007-09-11,0.145,0.15,0.145,0.145,4556640.0
2007-09-12,0.145,0.15,0.145,0.145,4036420.0
2007-09-13,0.145,0.145,0.145,0.145,1662180.0
2007-09-14,0.145,0.145,0.14,0.145,2564340.0
2007-09-17,0.145,0.145,0.145,0.145,2432100.0
2007-09-18,0.14,0.145,0.14,0.14,3440760.0
2007-09-19,0.145,0.145,0.145,0.145,4888260.0
2007-09-20,0.145,0.145,0.145,0.145,2091100.0
2007-09-21,0.15,0.155,0.15,0.155,7135400.0
2007-09-24,0.155,0.165,0.155,0.16,6935080.0
2007-09-25,0.16,0.16,0.155,0.16,4703500.0
2007-09-26,0.16,0.165,0.16,0.16,3899680.0
2007-09-27,0.165,0.17,0.16,0.165,6520300.0
2007-09-28,0.17,0.17,0.165,0.165,4512020.0
2007-10-01,0.17,0.17,0.165,0.165,1761460.0
2007-10-02,0.165,0.17,0.165,0.17,5268960.0
2007-10-03,0.17,0.17,0.165,0.17,3344940.0
2007-10-04,0.17,0.17,0.16,0.16,5688660.0
2007-10-05,0.16,0.165,0.155,0.16,2451180.0
2007-10-08,0.165,0.165,0.165,0.165,2156300.0
2007-10-09,0.165,0.165,0.165,0.165,4301800.0
2007-10-10,0.17,0.175,0.17,0.175,7736660.0
2007-10-11,0.175,0.175,0.175,0.175,3423840.0
2007-10-12,0.17,0.175,0.17,0.17,2125100.0
2007-10-15,0.175,0.175,0.17,0.17,3654760.0
2007-10-16,0.17,0.17,0.17,0.17,2548520.0
2007-10-17,0.17,0.17,0.165,0.165,3151060.0
2007-10-18,0.165,0.165,0.165,0.165,4406720.0
2007-10-19,0.165,0.165,0.16,0.165,4475000.0
2007-10-22,0.165,0.17,0.16,0.165,5512320.0
2007-10-23,0.165,0.17,0.165,0.165,3401120.0
2007-10-24,0.165,0.17,0.165,0.17,3541260.0
2007-10-25,0.17,0.17,0.165,0.17,2978660.0
2007-10-26,0.17,0.17,0.165,0.17,3470500.0
2007-10-29,0.17,0.17,0.17,0.17,2554660.0
2007-10-30,0.17,0.17,0.165,0.17,2321940.0
2007-10-31,0.17,0.17,0.17,0.17,4172260.0
2007-11-01,0.17,0.175,0.17,0.175,5307580.0
2007-11-02,0.17,0.175,0.17,0.175,4913300.0
2007-11-05,0.175,0.175,0.17,0.17,4085840.0
2007-11-06,0.175,0.175,0.17,0.17,3839260.0
2007-11-07,0.17,0.175,0.17,0.17,3328780.0
2007-11-08,0.17,0.17,0.17,0.17,3489340.0
2007-11-09,0.17,0.17,0.165,0.17,2212680.0
2007-11-12,0.17,0.175,0.165,0.17,3418400.0
2007-11-13,0.17,0.17,0.17,0.17,4561680.0
2007-11-14,0.18,0.185,0.175,0.175,6127000.0
2007-11-15,0.18,0.18,0.175,0.175,6837640.0
2007-11-16,0.175,0.18,0.175,0.175,4766500.0
2007-11-19,0.175,0.18,0.175,0.175,2970980.0
2007-11-20,0.185,0.185,0.14,0.17,5047740.0
2007-11-21,1.03,1.085,1.03,1.05,4421640.0
2007-11-22,1.035,1.11,1.03,1.085,3357400.0
2007-11-23,1.085,1.105,1.075,1.095,2729060.0
2007-11-26,1.095,1.11,1.095,1.1,2142740.0
2007-11-27,1.1,1.1,1.06,1.085,4924500.0
2007-11-28,1.07,1.11,1.07,1.085,2466600.0
2007-11-29,1.11,1.135,1.11,1.13,7972060.0
2007-11-30,1.135,1.15,1.12,1.145,3455980.0
2007-12-03,1.165,1.21,1.165,1.195,4528420.0
2007-12-04,1.21,1.255,1.205,1.245,3217660.0
2007-12-05,1.225,1.24,1.22,1.235,5555120.0
2007-12-06,1.25,1.285,1.225,1.235,5608140.0
2007-12-07,1.26,1.295,1.255,1.29,3709940.0
2007-12-10,1.295,1.3,1.26,1.275,3970400.0
2007-12-11,1.295,1.35,1.27,1.345,5241080.0
2007-12-12,1.315,1.36,1.31,1.35,4152180.0
2007-12-13,1.355,1.395,1.35,1.375,7496840.0
2007-12-14,1.385,1.39,1.335,1.375,3727260.0
2007-12-17,1.35,1.375,1.325,1.335,5842960.0
2007-12-18,1.3,1.33,1.295,1.325,3535880.0
2007-12-19,1.315,1.355,1.315,1.35,4893740.0
2007-12-20,1.35,1.365,1.34,1.35,5588900.0
2007-12-21,1.38,1.48,1.375,1.47,5141740.0
2007-12-24,1.485,1.515,1.415,1.465,2804060.0
2007-12-27,1.465,1.49,1.465,1.48,3230060.0
2007-12-28,1.485,1.505,1.465,1.475,4153020.0
2007-12-31,1.465,1.49,1.455,1.48,1902220.0
2008-01-02,1.48,1.495,1.475,1.485,2566420.0
2008-01-03,1.48,1.565,1.475,1.53,4436500.0
2008-01-04,1.555,1.61,1.52,1.585,5776680.0
2008-01-07,1.585,1.595,1.535,1.535,4177500.0
2008-01-08,1.515,1.54,1.5,1.51,5234400.0
2008-01-09,1.515,1.515,1.47,1.47,5567080.0
2008-01-10,1.49,1.525,1.445,1.465,6450600.0
2008-01-11,1.48,1.505,1.465,1.48,4961380.0
2008-01-14,1.485,1.505,1.48,1.49,3590540.0
2008-01-15,1.535,1.565,1.53,1.565,6712500.0
2008-01-16,1.495,1.555,1.455,1.51,6037740.0
2008-01-17,1.48,1.495,1.42,1.45,7472640.0
2008-01-18,1.385,1.445,1.375,1.43,9046120.0
2008-01-21,1.42,1.42,1.39,1.405,4999060.0
2008-01-22,1.3,1.315,1.24,1.265,11928200.0
2008-01-23,1.305,1.36,1.305,1.34,8368480.0
2008-01-24,1.365,1.415,1.365,1.405,5499440.0
2008-01-25,1.46,1.5,1.46,1.49,5741580.0
2008-01-29,1.49,1.555,1.49,1.505,6067800.0
2008-01-30,1.53,1.535,1.47,1.475,7954760.0
2008-01-31,1.44,1.535,1.405,1.515,5105140.0
2008-02-01,1.535,1.675,1.535,1.63,6293720.0
2008-02-04,1.64,1.69,1.635,1.66,5596640.0
2008-02-05,1.665,1.7,1.64,1.665,3753520.0
2008-02-06,1.64,1.64,1.58,1.59,4120720.0
2008-02-07,1.605,1.675,1.605,1.63,5521460.0
2008-02-08,1.63,1.66,1.555,1.59,5433160.0
2008-02-11,1.59,1.66,1.585,1.655,4254880.0
2008-02-12,1.68,1.69,1.665,1.675,4971580.0
2008-02-13,1.655,1.705,1.65,1.67,3352820.0
2008-02-14,1.71,1.77,1.71,1.755,7546960.0
2008-02-15,1.72,1.765,1.72,1.735,4285100.0
2008-02-18,1.77,1.77,1.735,1.75,2472860.0
2008-02-19,1.77,1.78,1.7,1.705,6422260.0
2008-02-20,1.73,1.76,1.715,1.74,4592480.0
2008-02-21,1.755,1.83,1.725,1.81,7639020.0
2008-02-22,1.815,1.815,1.74,1.77,8250420.0
2008-02-25,1.8,1.865,1.8,1.86,10059700.0
2008-02-26,1.91,1.945,1.865,1.88,11505540.0
2008-02-27,1.895,1.935,1.89,1.9,8390500.0
2008-02-28,1.885,1.9,1.86,1.89,6817660.0
2008-02-29,1.91,1.975,1.865,1.87,19518800.0
2008-03-03,1.905,1.93,1.88,1.89,6710580.0
2008-03-04,1.895,1.97,1.895,1.965,6241280.0
2008-03-05,1.985,2.06,1.965,2.02,8198660.0
2008-03-06,2.19,2.2,1.985,2.03,14930860.0
2008-03-07,2.02,2.045,1.98,1.995,11158800.0
2008-03-10,1.985,1.985,1.88,1.885,7510880.0
2008-03-11,1.77,1.77,1.52,1.655,16543120.0
2008-03-12,1.865,1.88,1.695,1.715,11877060.0
2008-03-13,1.735,1.735,1.615,1.615,6800320.0
2008-03-14,1.66,1.715,1.645,1.695,10900040.0
2008-03-17,1.71,1.755,1.665,1.69,8069180.0
2008-03-18,1.69,1.785,1.69,1.77,7990700.0
2008-03-19,1.83,1.83,1.745,1.77,5703060.0
2008-03-20,1.68,1.705,1.61,1.655,11994180.0
2008-03-25,1.77,1.8,1.745,1.79,15663100.0
2008-03-26,1.82,1.825,1.74,1.765,8257380.0
2008-03-27,1.765,1.775,1.725,1.73,4921260.0
2008-03-28,1.73,1.76,1.72,1.735,5331420.0
2008-03-31,1.74,1.79,1.735,1.785,6824040.0
2008-04-01,1.77,1.775,1.745,1.765,3929220.0
2008-04-02,1.82,1.82,1.74,1.765,5857920.0
2008-04-03,1.735,1.735,1.685,1.735,9622460.0
2008-04-04,1.775,1.8,1.72,1.745,8634700.0
2008-04-07,1.755,1.805,1.745,1.805,8075780.0
2008-04-08,1.795,1.82,1.77,1.815,7795540.0
2008-04-09,1.835,1.85,1.805,1.84,9194960.0
2008-04-10,1.865,1.92,1.85,1.885,10072620.0
2008-04-11,1.93,1.945,1.895,1.935,9557660.0
2008-04-14,1.91,2.04,1.895,2.02,10488660.0
2008-04-15,2.065,2.115,2.045,2.08,11884800.0
2008-04-16,2.11,2.115,2.075,2.1,4362680.0
2008-04-17,2.175,2.235,2.125,2.19,10672980.0
2008-04-18,2.16,2.175,2.05,2.075,8127780.0
2008-04-21,2.15,2.16,2.115,2.135,7489880.0
2008-04-22,2.09,2.125,2.09,2.125,4294420.0
2008-04-23,2.15,2.21,2.135,2.2,6002540.0
2008-04-24,2.21,2.235,2.14,2.235,6357000.0
2008-04-28,2.26,2.275,2.22,2.265,6023240.0
2008-04-29,2.21,2.22,2.1,2.125,7768040.0
2008-04-30,2.03,2.055,2.005,2.045,7913060.0
2008-05-01,2.06,2.175,2.04,2.175,4607060.0
2008-05-02,2.155,2.205,2.115,2.165,7793320.0
2008-05-05,2.225,2.23,2.145,2.16,7475460.0
2008-05-06,2.14,2.145,2.105,2.135,7928260.0
2008-05-07,2.12,2.23,2.11,2.23,10229140.0
2008-05-08,3.5,3.655,3.415,3.55,10982000.0
2008-05-09,3.555,3.705,3.555,3.625,4928440.0
2008-05-12,3.665,3.675,3.565,3.63,2236260.0
2008-05-13,3.635,3.635,3.49,3.545,4286380.0
2008-05-14,3.525,3.575,3.485,3.535,3714280.0
2008-05-15,3.59,3.6,3.52,3.53,3951000.0
2008-05-16,3.575,3.575,3.51,3.51,2720820.0
2008-05-19,3.595,3.615,3.555,3.6,5791260.0
2008-05-20,3.6,3.615,3.585,3.595,4562880.0
2008-05-21,3.565,3.645,3.515,3.57,5117800.0
2008-05-22,3.575,3.63,3.515,3.605,3732280.0
2008-05-23,3.615,3.635,3.535,3.545,4116320.0
2008-05-26,3.535,3.545,3.455,3.46,5429220.0
2008-05-27,3.46,3.555,3.46,3.55,2529960.0
2008-05-28,3.56,3.585,3.465,3.475,3845780.0
2008-05-29,3.545,3.61,3.465,3.475,7038740.0
2008-05-30,3.51,3.535,3.455,3.495,4536440.0
2008-06-02,3.515,3.515,3.4,3.47,7501020.0
2008-06-03,3.48,3.6,3.46,3.57,6356140.0
2008-06-04,3.67,3.94,3.66,3.795,9380380.0
2008-06-05,3.775,3.795,3.675,3.74,5030860.0
2008-06-06,3.815,3.855,3.78,3.8,4478660.0
2008-06-10,3.8,3.83,3.735,3.785,6816000.0
2008-06-11,3.785,3.785,3.735,3.765,5108200.0
2008-06-12,3.735,3.805,3.68,3.735,7693820.0
2008-06-13,3.715,3.725,3.6,3.635,5735920.0
2008-06-16,3.675,3.75,3.635,3.715,4209020.0
2008-06-17,3.755,3.755,3.64,3.75,4130300.0
2008-06-18,3.755,3.905,3.755,3.855,6131440.0
2008-06-19,3.9,4.02,3.855,4.01,12791860.0
2008-06-20,3.755,3.835,3.715,3.81,15374160.0
2008-06-23,3.725,3.825,3.67,3.815,6194340.0
2008-06-24,3.8,3.825,3.735,3.815,6702140.0
2008-06-25,3.795,3.795,3.635,3.685,9843420.0
2008-06-26,3.635,3.67,3.48,3.595,11875460.0
2008-06-27,3.475,3.745,3.47,3.735,7807800.0
2008-06-30,3.72,3.785,3.66,3.715,8403720.0
2008-07-01,3.66,3.66,3.47,3.475,10329960.0
2008-07-02,3.435,3.435,3.2,3.26,16502520.0
2008-07-03,3.075,3.415,3.015,3.415,14799260.0
2008-07-04,3.375,3.5,3.325,3.495,9813500.0
2008-07-07,3.39,3.435,3.295,3.34,3693880.0
2008-07-08,3.27,3.465,3.13,3.275,6883140.0
2008-07-09,3.385,3.395,3.27,3.31,5143080.0
2008-07-10,3.375,3.53,3.35,3.475,8539240.0
2008-07-11,3.515,3.53,3.41,3.475,3146360.0
2008-07-14,3.445,3.575,3.415,3.575,3275760.0
2008-07-15,3.615,3.7,3.595,3.61,6779000.0
2008-07-16,3.575,3.64,3.565,3.62,3637340.0
2008-07-17,3.55,3.575,3.395,3.435,6692140.0
2008-07-18,3.455,3.51,3.265,3.33,7832980.0
2008-07-21,3.375,3.495,3.375,3.495,6520240.0
2008-07-22,3.49,3.49,3.38,3.415,4622140.0
2008-07-23,3.43,3.43,3.305,3.32,6842740.0
2008-07-24,3.155,3.21,3.005,3.005,15648580.0
2008-07-25,2.795,3.13,2.78,3.055,21642560.0
2008-07-28,3.105,3.205,3.055,3.09,9130080.0
2008-07-29,3.09,3.215,3.085,3.19,5829420.0
2008-07-30,3.185,3.255,3.13,3.18,5655080.0
2008-07-31,3.225,3.305,3.205,3.295,5972760.0
2008-08-01,3.24,3.295,3.12,3.18,3819840.0
2008-08-04,3.245,3.3,3.195,3.21,3384440.0
2008-08-05,3.125,3.125,2.95,3.03,9422040.0
2008-08-06,3.005,3.04,2.885,2.91,11809660.0
2008-08-07,2.98,2.995,2.915,2.955,5161340.0
2008-08-08,2.955,2.995,2.925,2.975,3922580.0
2008-08-11,2.895,2.9,2.75,2.775,7984800.0
2008-08-12,2.59,2.68,2.475,2.68,25082840.0
2008-08-13,2.73,2.745,2.585,2.59,10097460.0
2008-08-14,2.72,2.91,2.715,2.825,10508720.0
2008-08-15,2.805,2.82,2.74,2.805,5999560.0
2008-08-18,2.715,2.77,2.605,2.62,10117780.0
2008-08-19,2.615,2.66,2.555,2.63,5881480.0
2008-08-20,2.69,2.78,2.69,2.77,9429920.0
2008-08-21,2.865,2.87,2.72,2.785,10152240.0
2008-08-22,2.875,2.945,2.855,2.9,4965760.0
2008-08-25,2.875,3.03,2.86,3.03,7957660.0
2008-08-26,2.915,3.0,2.915,3.0,4112280.0
2008-08-27,3.015,3.075,3.0,3.015,4482520.0
2008-08-28,3.03,3.075,3.015,3.055,6666140.0
2008-08-29,3.075,3.23,3.055,3.205,8787460.0
2008-09-01,3.135,3.145,3.075,3.115,4604920.0
2008-09-02,3.165,3.215,3.145,3.21,5282900.0
2008-09-03,3.085,3.1,2.88,2.955,11200480.0
2008-09-04,2.885,2.915,2.785,2.835,9302480.0
2008-09-05,2.695,2.75,2.64,2.675,9610340.0
2008-09-08,2.815,2.905,2.785,2.815,7643600.0
2008-09-09,2.67,2.69,2.625,2.67,10386980.0
2008-09-10,2.53,2.62,2.515,2.59,19186300.0
2008-09-11,2.68,2.705,2.65,2.66,9746300.0
2008-09-12,2.73,2.855,2.695,2.795,7294680.0
2008-09-15,2.795,2.875,2.72,2.81,6639160.0
2008-09-16,2.73,2.76,2.635,2.65,7720520.0
2008-09-17,2.78,2.78,2.78,2.78,0.0
2008-09-18,2.67,2.67,2.67,2.67,0.0
2008-09-19,2.58,2.58,2.58,2.58,0.0
2008-09-22,2.715,2.715,2.715,2.715,0.0
2008-09-23,2.635,2.635,2.635,2.635,0.0
2008-09-24,2.525,2.525,2.525,2.525,0.0
2008-09-25,2.495,2.495,2.495,2.495,0.0
2008-09-26,2.43,2.43,2.43,2.43,0.0
2008-09-29,2.14,2.14,2.14,2.14,0.0
2008-09-30,2.035,2.035,2.035,2.035,0.0
2008-10-01,2.19,2.19,2.01,2.08,5018812.0
2008-10-02,1.935,1.98,1.87,1.87,9972893.0
2008-10-03,1.605,1.775,1.57,1.775,18434721.0
2008-10-06,1.765,1.77,1.645,1.675,5189932.0
2008-10-07,1.545,1.725,1.465,1.71,15198557.0
2008-10-08,1.615,1.79,1.615,1.73,9174181.0
2008-10-09,1.83,1.88,1.775,1.83,7643822.0
2008-10-10,1.69,1.725,1.61,1.66,7956968.0
2008-10-13,1.77,1.835,1.67,1.72,5026313.0
2008-10-14,1.93,1.99,1.8,1.9,8615004.0
2008-10-15,1.85,1.91,1.8,1.86,4903196.0
2008-10-16,1.69,1.715,1.605,1.67,6920927.0
2008-10-17,1.81,1.81,1.66,1.73,6890151.0
2008-10-20,1.7,1.74,1.645,1.68,5987787.0
2008-10-21,1.77,1.87,1.705,1.87,6776498.0
2008-10-22,1.85,1.945,1.785,1.81,3564042.0
2008-10-23,1.71,1.715,1.605,1.66,6089279.0
2008-10-24,1.635,1.68,1.49,1.505,4246766.0
2008-10-27,1.49,1.5,1.37,1.37,5444792.0
2008-10-28,1.335,1.425,1.3,1.38,6731970.0
2008-10-29,1.52,1.535,1.44,1.505,7623210.0
2008-10-30,1.565,1.585,1.485,1.585,10548260.0
2008-10-31,1.585,1.625,1.57,1.605,3837209.0
2008-11-03,1.65,1.74,1.585,1.585,6782910.0
2008-11-04,1.59,1.64,1.545,1.585,3364370.0
2008-11-05,1.69,1.8,1.635,1.8,6385685.0
2008-11-06,1.675,1.75,1.66,1.67,3850600.0
2008-11-07,1.59,1.6,1.51,1.56,4867586.0
2008-11-10,1.62,1.71,1.57,1.665,5396617.0
2008-11-14,1.31,1.45,1.275,1.355,34494652.0
2008-11-17,1.34,1.39,1.29,1.31,8638691.0
2008-11-18,1.365,1.38,1.24,1.245,9229678.0
2008-11-19,1.25,1.25,1.135,1.2,12729147.0
2008-11-20,1.14,1.33,1.125,1.245,13536176.0
2008-11-21,1.245,1.385,1.19,1.355,11448970.0
2008-11-24,1.385,1.395,1.28,1.295,8746611.0
2008-11-25,1.3,1.36,1.235,1.36,15344266.0
2008-11-26,1.345,1.35,1.265,1.28,6640900.0
2008-11-27,1.315,1.33,1.26,1.295,9747032.0
2008-11-28,1.275,1.325,1.275,1.325,5704316.0
2008-12-01,1.29,1.39,1.285,1.35,11243492.0
2008-12-02,1.285,1.315,1.22,1.23,13012542.0
2008-12-03,1.255,1.27,1.215,1.245,9886678.0
2008-12-04,1.25,1.285,1.19,1.205,8115601.0
2008-12-05,1.225,1.26,1.215,1.235,6876411.0
2008-12-08,1.25,1.32,1.235,1.285,5756088.0
2008-12-09,1.32,1.32,1.23,1.23,8577758.0
2008-12-10,1.225,1.29,1.225,1.23,10722338.0
2008-12-11,1.225,1.25,1.16,1.16,11149455.0
2008-12-12,1.15,1.185,1.135,1.135,8895216.0
2008-12-15,1.155,1.26,1.155,1.255,9322564.0
2008-12-16,1.225,1.225,1.165,1.185,11108292.0
2008-12-17,1.23,1.27,1.215,1.25,11535566.0
2008-12-18,1.2,1.305,1.2,1.275,23707108.0
2008-12-19,1.245,1.285,1.225,1.225,3723768.0
2008-12-22,1.25,1.25,1.185,1.185,363434.0
2008-12-23,1.185,1.185,1.105,1.115,8862481.0
2008-12-24,1.125,1.145,1.115,1.135,2312037.0
2008-12-29,1.15,1.17,1.135,1.17,2833619.0
2008-12-30,1.16,1.2,1.15,1.2,4898712.0
2008-12-31,1.22,1.26,1.21,1.245,4990447.0
2009-01-02,1.26,1.29,1.22,1.23,4521713.0
2009-01-05,1.265,1.285,1.23,1.245,9171760.0
2009-01-06,1.26,1.265,1.22,1.245,4903452.0
2009-01-07,1.255,1.28,1.255,1.275,22059742.0
2009-01-08,1.255,1.345,1.24,1.315,16099142.0
2009-01-09,1.345,1.395,1.305,1.325,17240871.0
2009-01-12,1.31,1.35,1.29,1.33,7258596.0
2009-01-13,1.28,1.305,1.26,1.28,8741793.0
2009-01-14,1.28,1.33,1.25,1.325,10000436.0
2009-01-15,1.275,1.3,1.255,1.28,6929365.0
2009-01-16,1.315,1.375,1.29,1.34,13141136.0
2009-01-19,1.375,1.4,1.34,1.39,11197783.0
2009-01-20,1.375,1.455,1.35,1.425,13482458.0
2009-01-21,1.395,1.435,1.37,1.375,14285967.0
2009-01-22,1.395,1.405,1.315,1.365,10930841.0
2009-01-23,1.36,1.39,1.325,1.365,6084326.0
2009-01-27,1.385,1.43,1.375,1.425,10690189.0
2009-01-28,1.43,1.48,1.41,1.425,10639818.0
2009-01-29,1.45,1.47,1.345,1.395,18280436.0
2009-01-30,1.37,1.375,1.32,1.335,15111818.0
2009-02-02,1.31,1.315,1.28,1.28,10130695.0
2009-02-03,0.925,0.95,0.815,0.89,93830412.0
2009-02-04,0.875,0.9,0.84,0.87,36222558.0
2009-02-05,0.89,0.94,0.875,0.905,27006468.0
2009-02-06,0.94,0.965,0.93,0.96,23513447.0
2009-02-09,1.0,1.07,0.99,1.035,15142800.0
2009-02-10,1.055,1.06,1.01,1.01,10712438.0
2009-02-11,0.975,1.06,0.965,1.02,8812122.0
2009-02-12,1.02,1.08,1.01,1.06,12606360.0
2009-02-13,1.055,1.1,1.05,1.085,10018073.0
2009-02-16,1.075,1.08,1.04,1.045,6542924.0
2009-02-17,1.03,1.05,1.0,1.0,7349258.0
2009-02-18,0.965,1.02,0.945,1.015,9090090.0
2009-02-19,1.06,1.115,1.04,1.1,13615866.0
2009-02-20,1.1,1.115,1.07,1.115,8817199.0
2009-02-23,1.135,1.14,1.08,1.085,7013720.0
2009-02-24,1.03,1.06,1.02,1.055,17044454.0
2009-02-25,1.1,1.105,1.07,1.075,3450702.0
2009-02-26,1.1,1.115,1.085,1.09,5881219.0
2009-02-27,1.085,1.1,1.075,1.09,5893226.0
2009-03-02,1.085,1.095,1.075,1.075,6294997.0
2009-03-03,1.04,1.1,1.03,1.095,9324733.0
2009-03-04,1.075,1.09,1.035,1.045,9165548.0
2009-03-05,1.07,1.07,0.995,1.015,10202595.0
2009-03-06,0.985,1.02,0.98,0.995,7263655.0
2009-03-09,1.005,1.03,0.98,0.985,4408319.0
2009-03-10,1.0,1.02,1.0,1.005,5855959.0
2009-03-11,1.065,1.09,1.055,1.075,8943690.0
2009-03-12,1.07,1.1,1.065,1.085,4284858.0
2009-03-13,1.1,1.18,1.095,1.16,10158199.0
2009-03-16,1.185,1.205,1.165,1.195,8902931.0
2009-03-17,1.215,1.25,1.215,1.22,6932491.0
2009-03-18,1.25,1.255,1.15,1.16,11071825.0
2009-03-19,1.185,1.19,1.125,1.14,15568118.0
2009-03-20,1.15,1.16,1.115,1.12,13195789.0
2009-03-23,1.105,1.105,1.06,1.075,18665218.0
2009-03-24,1.1,1.11,1.075,1.085,15201640.0
2009-03-25,1.095,1.11,1.04,1.045,14952135.0
2009-03-26,1.05,1.085,1.045,1.08,14420578.0
2009-03-27,1.105,1.145,1.09,1.1,18424952.0
2009-03-30,1.11,1.13,1.075,1.085,10068262.0
2009-03-31,1.055,1.06,1.015,1.06,26511914.0
2009-04-01,1.05,1.065,1.035,1.035,12582483.0
2009-04-02,1.05,1.08,1.045,1.075,15247825.0
2009-04-03,1.105,1.115,1.09,1.095,16003202.0
2009-04-06,1.115,1.16,1.115,1.135,13066084.0
2009-04-07,1.13,1.15,1.115,1.13,7580794.0
2009-04-08,1.09,1.09,1.055,1.075,14593488.0
2009-04-09,1.085,1.105,1.075,1.09,8644796.0
2009-04-14,1.11,1.15,1.105,1.14,10904527.0
2009-04-15,1.14,1.195,1.13,1.185,11485601.0
2009-04-16,1.205,1.22,1.175,1.195,13811760.0
2009-04-17,1.185,1.185,1.13,1.175,16235083.0
2009-04-20,1.165,1.165,1.135,1.15,7513244.0
2009-04-21,1.115,1.14,1.1,1.13,7591530.0
2009-04-22,1.05,1.09,1.03,1.045,43365243.0
2009-04-23,1.06,1.065,1.025,1.055,18522418.0
2009-04-24,1.06,1.065,1.025,1.03,15871859.0
2009-04-27,1.05,1.055,1.015,1.04,9888156.0
2009-04-28,1.035,1.065,1.025,1.03,12726458.0
2009-04-29,1.035,1.04,1.015,1.02,6159250.0
2009-04-30,1.04,1.06,1.035,1.055,12507794.0
2009-05-01,1.055,1.09,1.05,1.085,6285343.0
2009-05-04,1.11,1.17,1.11,1.15,14023116.0
2009-05-05,1.21,1.23,1.19,1.205,20296497.0
2009-05-06,1.195,1.21,1.1,1.11,18177248.0
2009-05-07,1.14,1.195,1.13,1.195,17115778.0
2009-05-08,1.18,1.185,1.145,1.175,15687996.0
2009-05-11,1.135,1.29,1.13,1.235,29122809.0
2009-05-12,1.195,1.27,1.185,1.21,12954731.0
2009-05-13,1.255,1.28,1.24,1.28,13921718.0
2009-05-14,1.235,1.255,1.12,1.125,25124629.0
2009-05-15,1.19,1.24,1.19,1.19,16575464.0
2009-05-18,1.195,1.225,1.16,1.205,8761026.0
2009-05-19,1.23,1.24,1.17,1.215,16119201.0
2009-05-20,1.225,1.225,1.175,1.185,10822649.0
2009-05-21,1.18,1.195,1.15,1.185,11659150.0
2009-05-22,1.15,1.18,1.145,1.16,7238186.0
2009-05-25,1.17,1.2,1.17,1.185,4907820.0
2009-05-26,1.18,1.205,1.165,1.195,6979982.0
2009-05-27,1.225,1.3,1.22,1.29,25965841.0
2009-05-28,1.265,1.325,1.255,1.315,13052820.0
2009-05-29,1.365,1.38,1.325,1.35,18654150.0
2009-06-01,1.355,1.405,1.33,1.39,14563914.0
2009-06-02,1.425,1.46,1.42,1.45,16691348.0
2009-06-03,1.44,1.45,1.385,1.39,17643095.0
2009-06-04,1.37,1.375,1.285,1.32,17883363.0
2009-06-05,1.34,1.39,1.335,1.375,20383445.0
2009-06-09,1.395,1.41,1.33,1.355,13069487.0
2009-06-10,1.375,1.39,1.365,1.38,15799728.0
2009-06-11,1.38,1.46,1.38,1.4,17448391.0
2009-06-12,1.405,1.445,1.395,1.405,8989750.0
2009-06-15,1.41,1.445,1.4,1.435,6998449.0
2009-06-16,1.38,1.385,1.325,1.325,15716606.0
2009-06-17,1.305,1.31,1.215,1.245,22788396.0
2009-06-18,1.215,1.225,1.175,1.21,24648551.0
2009-06-19,1.255,1.26,1.23,1.235,8574667.0
2009-06-22,1.245,1.255,1.23,1.24,5275959.0
2009-06-23,1.19,1.2,1.17,1.18,9419626.0
2009-06-24,1.18,1.245,1.175,1.245,9706231.0
2009-06-25,1.265,1.275,1.245,1.255,6034852.0
2009-06-26,1.225,1.225,1.2,1.215,12236353.0
2009-06-29,1.21,1.21,1.17,1.185,12180477.0
2009-06-30,1.215,1.225,1.2,1.205,11852604.0
2009-07-01,1.18,1.2,1.165,1.185,9404056.0
2009-07-02,1.185,1.19,1.15,1.16,17623071.0
2009-07-03,1.145,1.175,1.14,1.16,10551092.0
2009-07-06,1.165,1.165,1.135,1.135,5912265.0
2009-07-07,1.13,1.135,1.1,1.13,8225615.0
2009-07-08,1.1,1.125,1.085,1.125,9630708.0
2009-07-09,1.115,1.125,1.105,1.11,4797262.0
2009-07-10,1.13,1.145,1.115,1.145,4508888.0
2009-07-13,1.125,1.14,1.1,1.1,5613859.0
2009-07-14,1.13,1.14,1.115,1.14,6848032.0
2009-07-15,1.145,1.165,1.145,1.165,4291836.0
2009-07-16,1.195,1.2,1.175,1.18,8153719.0
2009-07-17,1.225,1.245,1.21,1.21,11370170.0
2009-07-20,1.22,1.23,1.195,1.205,7503254.0
2009-07-21,1.225,1.23,1.195,1.21,7062156.0
2009-07-22,1.215,1.24,1.21,1.23,8702625.0
2009-07-23,1.225,1.24,1.22,1.225,7746095.0
2009-07-24,1.29,1.355,1.27,1.35,23425252.0
2009-07-27,1.38,1.41,1.34,1.345,16252905.0
2009-07-28,1.36,1.395,1.35,1.395,12889119.0
2009-07-29,1.385,1.45,1.355,1.355,15432493.0
2009-07-30,1.37,1.38,1.355,1.375,5705838.0
2009-07-31,1.395,1.405,1.37,1.395,12039460.0
2009-08-03,1.405,1.41,1.375,1.385,5211478.0
2009-08-04,1.41,1.51,1.41,1.485,22489354.0
2009-08-05,1.485,1.485,1.42,1.42,10329670.0
2009-08-06,1.445,1.46,1.42,1.435,8470340.0
2009-08-07,1.435,1.46,1.425,1.435,7664911.0
2009-08-10,1.45,1.47,1.435,1.44,8546044.0
2009-08-11,1.435,1.485,1.425,1.475,10472945.0
2009-08-12,1.46,1.465,1.425,1.445,9881909.0
2009-08-13,1.47,1.535,1.46,1.535,11420602.0
2009-08-14,1.61,1.665,1.585,1.635,28742808.0
2009-08-17,1.62,1.635,1.56,1.565,12792649.0
2009-08-18,1.535,1.63,1.525,1.61,13509034.0
2009-08-19,1.66,1.675,1.64,1.645,18635162.0
2009-08-20,1.655,1.655,1.585,1.605,9860995.0
2009-08-21,1.6,1.605,1.54,1.56,9926957.0
2009-08-24,1.6,1.615,1.59,1.6,5406330.0
2009-08-25,1.635,1.715,1.62,1.685,18579780.0
2009-08-26,1.7,1.73,1.695,1.71,12354325.0
2009-08-27,1.675,1.685,1.63,1.64,9612449.0
2009-08-28,1.655,1.66,1.555,1.585,17220278.0
2009-08-31,1.565,1.575,1.475,1.525,28149944.0
2009-09-01,1.495,1.545,1.485,1.535,8887933.0
2009-09-02,1.495,1.51,1.475,1.5,7336078.0
2009-09-03,1.505,1.565,1.505,1.535,7697719.0
2009-09-04,1.56,1.57,1.535,1.54,6108069.0
2009-09-07,1.54,1.555,1.52,1.53,4939368.0
2009-09-08,1.545,1.6,1.545,1.58,12281850.0
2009-09-09,1.6,1.61,1.555,1.57,12506049.0
2009-09-10,1.58,1.595,1.565,1.575,4658174.0
2009-09-11,1.58,1.585,1.545,1.555,5076365.0
2009-09-14,1.55,1.56,1.5,1.5,6975796.0
2009-09-15,1.52,1.525,1.495,1.52,6375563.0
2009-09-16,1.55,1.58,1.545,1.56,7470731.0
2009-09-17,1.555,1.57,1.54,1.55,13556636.0
2009-09-18,1.545,1.585,1.535,1.565,12038866.0
2009-09-21,1.56,1.56,1.505,1.52,19564545.0
2009-09-22,1.49,1.525,1.48,1.525,11419879.0
2009-09-23,1.535,1.555,1.515,1.52,8718613.0
2009-09-24,1.505,1.515,1.485,1.485,9798786.0
2009-09-25,1.48,1.51,1.46,1.5,9680656.0
2009-09-28,1.5,1.51,1.455,1.46,8486193.0
2009-09-29,1.485,1.485,1.42,1.425,16202918.0
2009-09-30,1.405,1.46,1.4,1.435,12488896.0
2009-10-01,1.435,1.445,1.42,1.435,7889134.0
2009-10-02,1.41,1.415,1.37,1.375,11806326.0
2009-10-05,1.37,1.38,1.33,1.33,8033025.0
2009-10-06,1.355,1.37,1.34,1.34,9678784.0
2009-10-07,1.385,1.46,1.38,1.45,14059052.0
2009-10-08,1.45,1.465,1.42,1.45,6856308.0
2009-10-09,1.47,1.5,1.445,1.47,12535068.0
2009-10-12,1.485,1.49,1.445,1.455,5695121.0
2009-10-13,1.475,1.485,1.465,1.475,7708003.0
2009-10-14,1.475,1.495,1.465,1.485,6645131.0
2009-10-15,1.51,1.525,1.48,1.49,14388360.0
2009-10-16,1.495,1.5,1.435,1.445,10036343.0
2009-10-19,1.42,1.45,1.4,1.445,6393220.0
2009-10-20,1.465,1.49,1.44,1.475,10769338.0
2009-10-21,1.465,1.465,1.425,1.435,9785855.0
2009-10-22,1.415,1.435,1.4,1.435,8559706.0
2009-10-23,1.445,1.455,1.405,1.42,8404992.0
2009-10-26,1.405,1.445,1.4,1.435,7539149.0
2009-10-27,1.415,1.445,1.405,1.405,8089136.0
2009-10-28,1.395,1.405,1.335,1.375,16590093.0
2009-10-29,1.35,1.35,1.3,1.315,12406782.0
2009-10-30,1.36,1.36,1.34,1.345,10157384.0
2009-11-02,1.3,1.345,1.29,1.33,10404185.0
2009-11-03,1.335,1.34,1.29,1.3,8389643.0
2009-11-04,1.29,1.325,1.29,1.31,9487132.0
2009-11-05,1.315,1.32,1.27,1.27,9725211.0
2009-11-06,1.315,1.345,1.295,1.325,13373005.0
2009-11-09,1.36,1.39,1.355,1.36,12736410.0
2009-11-10,1.395,1.405,1.375,1.385,8252001.0
2009-11-11,1.39,1.39,1.35,1.355,9527116.0
2009-11-12,1.355,1.37,1.34,1.34,10185971.0
2009-11-13,1.33,1.34,1.315,1.325,11350309.0
2009-11-16,1.315,1.415,1.315,1.41,19679128.0
2009-11-17,1.44,1.445,1.39,1.395,13838876.0
2009-11-18,1.415,1.45,1.405,1.445,9970912.0
2009-11-19,1.46,1.495,1.445,1.46,10968111.0
2009-11-20,1.45,1.475,1.44,1.47,7376712.0
2009-11-23,1.48,1.505,1.47,1.505,11341232.0
2009-11-24,1.51,1.535,1.47,1.47,12264872.0
2009-11-25,1.47,1.515,1.45,1.51,12664824.0
2009-11-26,1.52,1.535,1.485,1.505,13839293.0
2009-11-27,1.45,1.47,1.425,1.435,7932896.0
2009-11-30,1.455,1.465,1.42,1.455,8377434.0
2009-12-01,1.435,1.465,1.43,1.44,6853604.0
2009-12-02,1.475,1.51,1.475,1.5,9332474.0
2009-12-03,1.54,1.63,1.535,1.6,28593935.0
2009-12-04,1.615,1.63,1.57,1.615,17156774.0
2009-12-07,1.625,1.635,1.56,1.585,10835924.0
2009-12-08,1.625,1.65,1.62,1.65,15856777.0
2009-12-09,1.595,1.625,1.575,1.61,16169314.0
2009-12-10,1.58,1.595,1.525,1.525,13692779.0
2009-12-11,1.55,1.595,1.545,1.59,8826492.0
2009-12-14,1.59,1.655,1.585,1.655,13934875.0
2009-12-15,1.64,1.695,1.63,1.695,14357835.0
2009-12-16,1.69,1.705,1.67,1.69,12951479.0
2009-12-17,1.695,1.715,1.68,1.7,15833091.0
2009-12-18,1.66,1.71,1.655,1.7,7657919.0
2009-12-21,1.71,1.73,1.705,1.715,8113038.0
2009-12-22,1.73,1.78,1.725,1.775,12172297.0
2009-12-23,1.775,1.78,1.71,1.735,10530752.0
2009-12-24,1.745,1.78,1.73,1.775,3361254.0
2009-12-29,1.78,1.82,1.78,1.805,5602221.0
2009-12-30,1.795,1.82,1.785,1.805,5429380.0
2009-12-31,1.81,1.815,1.79,1.81,3021577.0
2010-01-04,1.8,1.82,1.775,1.785,14444718.0
2010-01-05,1.79,1.81,1.73,1.765,12863176.0
2010-01-06,1.78,1.885,1.78,1.885,16747397.0
2010-01-07,1.86,1.94,1.85,1.93,13882653.0
2010-01-08,1.925,1.925,1.875,1.895,10415738.0
2010-01-11,1.915,1.955,1.905,1.93,10998822.0
2010-01-12,1.93,1.94,1.85,1.89,8003344.0
2010-01-13,1.845,1.865,1.815,1.825,10033718.0
2010-01-14,1.84,1.87,1.835,1.86,5521391.0
2010-01-15,1.865,1.87,1.835,1.87,5893192.0
2010-01-18,1.85,1.91,1.845,1.89,9151053.0
2010-01-19,1.91,1.92,1.83,1.83,7992937.0
2010-01-20,1.88,1.88,1.765,1.795,16307838.0
2010-01-21,1.77,1.79,1.71,1.72,14354056.0
2010-01-22,1.675,1.715,1.67,1.69,15621351.0
2010-01-25,1.71,1.75,1.7,1.705,16464809.0
2010-01-27,1.705,1.725,1.67,1.715,14369741.0
2010-01-28,1.745,1.795,1.74,1.78,18161005.0
2010-01-29,1.735,1.74,1.71,1.72,12784972.0
2010-02-01,1.71,1.71,1.6,1.62,19385646.0
2010-02-02,1.685,1.715,1.66,1.7,13635010.0
2010-02-03,1.73,1.77,1.725,1.75,8190747.0
2010-02-04,1.735,1.76,1.69,1.725,7977079.0
2010-02-05,1.64,1.675,1.64,1.665,8713948.0
2010-02-08,1.7,1.755,1.665,1.68,13238761.0
2010-02-09,1.665,1.74,1.665,1.71,10141810.0
2010-02-10,1.77,1.77,1.715,1.73,8515325.0
2010-02-11,1.72,1.77,1.72,1.765,6239051.0
2010-02-12,1.77,1.805,1.745,1.775,12625033.0
2010-02-15,1.75,1.79,1.735,1.755,3735862.0
2010-02-16,1.79,1.815,1.77,1.81,12985833.0
2010-02-17,1.84,1.87,1.815,1.83,9196829.0
2010-02-18,1.845,1.845,1.795,1.81,4191079.0
2010-02-19,1.81,1.825,1.74,1.76,7568633.0
2010-02-22,1.775,1.81,1.775,1.79,7055950.0
2010-02-23,1.79,1.8,1.74,1.76,6270146.0
2010-02-24,1.725,1.725,1.68,1.715,13357796.0
2010-02-25,1.735,1.75,1.665,1.665,6381543.0
2010-02-26,1.675,1.695,1.645,1.655,6927758.0
2010-03-01,1.665,1.705,1.66,1.7,8947244.0
2010-03-02,1.73,1.755,1.72,1.745,9189383.0
2010-03-03,1.785,1.835,1.78,1.81,12854936.0
2010-03-04,1.835,1.835,1.8,1.825,7739829.0
2010-03-05,1.835,1.835,1.8,1.815,6844772.0
2010-03-08,1.85,1.86,1.8,1.805,7644209.0
2010-03-09,1.81,1.82,1.775,1.78,4354782.0
2010-03-10,1.79,1.805,1.77,1.79,4195184.0
2010-03-11,1.805,1.88,1.8,1.83,7956315.0
2010-03-12,1.86,1.895,1.84,1.87,8415507.0
2010-03-15,1.89,1.925,1.805,1.81,10209669.0
2010-03-16,1.82,1.87,1.8,1.86,10729660.0
2010-03-17,1.875,1.875,1.815,1.85,5429116.0
2010-03-18,1.875,1.895,1.865,1.89,12533140.0
2010-03-19,1.865,1.87,1.785,1.805,13125525.0
2010-03-22,1.76,1.775,1.72,1.72,13105606.0
2010-03-23,1.76,1.775,1.74,1.765,16544859.0
2010-03-24,1.785,1.785,1.74,1.74,7215179.0
2010-03-25,1.745,1.775,1.735,1.745,7183227.0
2010-03-26,1.755,1.765,1.725,1.76,6315499.0
2010-03-29,1.77,1.81,1.755,1.795,14359698.0
2010-03-30,1.8,1.805,1.775,1.785,5389881.0
2010-03-31,1.785,1.81,1.765,1.77,6271476.0
2010-04-01,1.785,1.795,1.76,1.775,6434401.0
2010-04-06,1.78,1.785,1.75,1.765,6180782.0
2010-04-07,1.76,1.77,1.73,1.73,8691502.0
2010-04-08,1.72,1.74,1.71,1.715,10836962.0
2010-04-09,1.72,1.735,1.685,1.69,9030874.0
2010-04-12,1.7,1.725,1.695,1.71,9457836.0
2010-04-13,1.71,1.715,1.675,1.685,8551115.0
2010-04-14,1.685,1.695,1.65,1.67,14647029.0
2010-04-15,1.68,1.695,1.65,1.66,10617502.0
2010-04-16,1.655,1.665,1.64,1.65,6818312.0
2010-04-19,1.64,1.655,1.625,1.635,7243870.0
2010-04-20,1.655,1.67,1.645,1.655,6660333.0
2010-04-21,1.675,1.705,1.675,1.7,14131779.0
2010-04-22,1.695,1.7,1.645,1.66,8534000.0
2010-04-23,1.66,1.665,1.64,1.65,4346947.0
2010-04-27,1.65,1.655,1.625,1.63,7425500.0
2010-04-28,1.6,1.645,1.6,1.64,11519147.0
2010-04-29,1.645,1.66,1.625,1.65,8328394.0
2010-04-30,1.665,1.675,1.65,1.66,7384768.0
2010-05-03,1.635,1.645,1.625,1.635,6059885.0
2010-05-04,1.65,1.65,1.56,1.57,9652396.0
2010-05-05,1.525,1.56,1.51,1.555,18523457.0
2010-05-06,1.545,1.55,1.515,1.52,10172346.0
2010-05-07,1.475,1.575,1.455,1.55,16673340.0
2010-05-10,1.58,1.63,1.57,1.625,13689150.0
2010-05-11,1.63,1.63,1.555,1.56,14656936.0
2010-05-12,1.565,1.58,1.535,1.56,8699740.0
2010-05-13,1.585,1.61,1.58,1.6,6662527.0
2010-05-14,1.59,1.61,1.57,1.605,4502207.0
2010-05-17,1.575,1.58,1.535,1.545,7958549.0
2010-05-18,1.565,1.565,1.51,1.545,6528712.0
2010-05-19,1.53,1.565,1.515,1.53,6391636.0
2010-05-20,1.55,1.555,1.465,1.485,11554390.0
2010-05-21,1.41,1.47,1.41,1.465,10984597.0
2010-05-24,1.475,1.48,1.415,1.44,8216604.0
2010-05-25,1.43,1.47,1.415,1.415,6363970.0
2010-05-26,1.47,1.5,1.445,1.48,8738823.0
2010-05-27,1.47,1.535,1.465,1.535,7116461.0
2010-05-28,1.56,1.58,1.525,1.545,8153370.0
2010-05-31,1.54,1.585,1.52,1.55,5008984.0
2010-06-01,1.56,1.565,1.53,1.545,6221633.0
2010-06-02,1.54,1.58,1.53,1.55,4275217.0
2010-06-03,1.58,1.62,1.57,1.615,7090352.0
2010-06-04,1.595,1.635,1.565,1.59,6975330.0
2010-06-07,1.515,1.55,1.495,1.5,12316717.0
2010-06-08,1.49,1.5,1.46,1.49,16295070.0
2010-06-09,1.49,1.52,1.445,1.47,8613205.0
2010-06-10,1.48,1.51,1.47,1.485,7407545.0
2010-06-11,1.525,1.545,1.51,1.525,5653676.0
2010-06-15,1.54,1.555,1.515,1.545,5240252.0
2010-06-16,1.565,1.585,1.55,1.555,6902486.0
2010-06-17,1.57,1.58,1.555,1.57,7373214.0
2010-06-18,1.58,1.58,1.57,1.57,3296667.0
2010-06-21,1.6,1.61,1.59,1.605,3375651.0
2010-06-22,1.58,1.58,1.545,1.56,6882543.0
2010-06-23,1.53,1.54,1.47,1.48,13464250.0
2010-06-24,1.5,1.505,1.485,1.5,8204667.0
2010-06-25,1.485,1.5,1.47,1.49,5088865.0
2010-06-28,1.485,1.495,1.425,1.475,6796465.0
2010-06-29,1.465,1.495,1.455,1.465,6736922.0
2010-06-30,1.405,1.415,1.37,1.4,15390141.0
2010-07-01,1.36,1.385,1.33,1.35,13591096.0
2010-07-02,1.375,1.39,1.345,1.355,5778855.0
2010-07-05,1.345,1.375,1.33,1.34,5293068.0
2010-07-06,1.32,1.34,1.31,1.34,7026339.0
2010-07-07,1.34,1.34,1.305,1.325,5528206.0
2010-07-08,1.365,1.39,1.35,1.38,11961902.0
2010-07-09,1.405,1.41,1.37,1.395,11191513.0
2010-07-12,1.415,1.455,1.415,1.44,9863379.0
2010-07-13,1.435,1.47,1.425,1.455,11983418.0
2010-07-14,1.5,1.54,1.5,1.53,16368954.0
2010-07-15,1.535,1.545,1.505,1.53,10617826.0
2010-07-16,1.565,1.575,1.545,1.57,10068995.0
2010-07-19,1.535,1.545,1.515,1.54,8579871.0
2010-07-20,1.54,1.585,1.535,1.57,8006080.0
2010-07-21,1.585,1.59,1.55,1.565,9660328.0
2010-07-22,1.55,1.58,1.55,1.58,5220734.0
2010-07-23,1.6,1.635,1.6,1.635,10483760.0
2010-07-26,1.64,1.68,1.635,1.665,9121951.0
2010-07-27,1.68,1.685,1.635,1.65,8825253.0
2010-07-28,1.635,1.675,1.625,1.655,7161845.0
2010-07-29,1.655,1.67,1.64,1.65,4833159.0
2010-07-30,1.655,1.695,1.65,1.67,8633996.0
2010-08-02,1.69,1.715,1.68,1.71,6676985.0
2010-08-03,1.72,1.74,1.72,1.735,8518471.0
2010-08-04,1.72,1.73,1.705,1.73,6130160.0
2010-08-05,1.735,1.77,1.73,1.735,10046706.0
2010-08-06,1.73,1.78,1.73,1.775,7926566.0
2010-08-09,1.76,1.77,1.745,1.75,6617786.0
2010-08-10,1.765,1.765,1.705,1.705,8456975.0
2010-08-11,1.715,1.735,1.63,1.655,12164544.0
2010-08-12,1.625,1.67,1.615,1.625,10107850.0
2010-08-13,1.67,1.73,1.665,1.73,10622006.0
2010-08-16,1.7,1.7,1.66,1.68,9572768.0
2010-08-17,1.665,1.695,1.64,1.695,4585145.0
2010-08-18,1.76,1.78,1.725,1.735,15532087.0
2010-08-19,1.745,1.755,1.72,1.725,7719697.0
2010-08-20,1.7,1.72,1.675,1.695,6383870.0
2010-08-23,1.695,1.735,1.69,1.73,5068646.0
2010-08-24,1.71,1.755,1.71,1.745,7458677.0
2010-08-25,1.72,1.755,1.71,1.755,13724155.0
2010-08-26,1.725,1.73,1.675,1.7,15874976.0
2010-08-27,1.695,1.705,1.68,1.685,5324661.0
2010-08-30,1.705,1.74,1.685,1.73,6849554.0
2010-08-31,1.71,1.74,1.705,1.73,6318996.0
2010-09-01,1.74,1.77,1.725,1.765,6988684.0
2010-09-02,1.78,1.795,1.715,1.74,8220084.0
2010-09-03,1.76,1.785,1.72,1.75,11552913.0
2010-09-06,1.77,1.815,1.76,1.805,8365353.0
2010-09-07,1.815,1.835,1.79,1.82,6804652.0
2010-09-08,1.8,1.82,1.795,1.8,6811430.0
2010-09-09,1.81,1.835,1.805,1.825,5962188.0
2010-09-10,1.835,1.835,1.805,1.805,6978128.0
2010-09-13,1.835,1.85,1.82,1.835,6581161.0
2010-09-14,1.825,1.85,1.81,1.82,7639108.0
2010-09-15,1.805,1.86,1.8,1.835,7443919.0
2010-09-16,1.875,1.875,1.8,1.81,14127647.0
2010-09-17,1.82,1.82,1.755,1.775,12911356.0
2010-09-20,1.755,1.79,1.735,1.775,9173124.0
2010-09-21,1.785,1.79,1.755,1.76,5800262.0
2010-09-22,1.76,1.815,1.755,1.795,7013940.0
2010-09-23,1.795,1.805,1.755,1.785,8912782.0
2010-09-24,1.755,1.775,1.725,1.765,11919123.0
2010-09-27,1.795,1.825,1.785,1.815,9755575.0
2010-09-28,1.82,1.85,1.805,1.825,5763814.0
2010-09-29,1.83,1.86,1.805,1.81,8225945.0
2010-09-30,1.81,1.86,1.81,1.845,9492045.0
2010-10-01,1.845,1.85,1.79,1.825,6478670.0
2010-10-04,1.83,1.85,1.81,1.82,2508623.0
2010-10-05,1.795,1.805,1.755,1.79,6859688.0
2010-10-06,1.815,1.915,1.805,1.9,15134612.0
2010-10-07,1.875,1.905,1.86,1.89,7925284.0
2010-10-08,1.885,1.915,1.86,1.865,6026242.0
2010-10-11,1.91,1.93,1.895,1.92,7459249.0
2010-10-12,1.93,1.93,1.865,1.88,11020499.0
2010-10-13,1.92,1.985,1.915,1.915,9780486.0
2010-10-14,1.975,2.005,1.96,1.995,9569775.0
2010-10-15,1.975,1.99,1.94,1.97,5441931.0
2010-10-18,1.95,1.975,1.93,1.935,3563104.0
2010-10-19,1.95,1.975,1.93,1.93,6962650.0
2010-10-20,1.895,1.9,1.87,1.87,7821666.0
2010-10-21,1.905,1.945,1.89,1.91,12283677.0
2010-10-22,1.93,1.93,1.895,1.915,4681340.0
2010-10-25,1.905,1.96,1.895,1.93,8766156.0
2010-10-26,1.955,1.965,1.945,1.95,5867206.0
2010-10-27,1.945,1.95,1.92,1.925,5017952.0
2010-10-28,1.915,1.92,1.9,1.915,6777438.0
2010-10-29,1.9,1.915,1.865,1.91,11375919.0
2010-11-01,1.9,1.965,1.89,1.95,5935620.0
2010-11-02,1.965,1.975,1.95,1.96,3039850.0
2010-11-03,1.965,1.97,1.925,1.965,5070288.0
2010-11-04,1.94,1.96,1.885,1.895,10864856.0
2010-11-05,1.925,1.95,1.915,1.925,8645895.0
2010-11-08,1.95,2.035,1.945,1.99,8102146.0
2010-11-09,2.0,2.02,1.95,1.96,7243506.0
2010-11-10,1.965,2.025,1.96,1.965,6931571.0
2010-11-11,2.01,2.055,2.0,2.04,8531462.0
2010-11-12,2.045,2.045,1.98,2.0,6160631.0
2010-11-15,2.01,2.02,1.92,1.935,10728044.0
2010-11-16,1.97,1.975,1.91,1.945,10735933.0
2010-11-17,1.925,1.935,1.9,1.91,8902643.0
2010-11-18,1.92,1.945,1.9,1.925,7296132.0
2010-11-19,1.96,1.97,1.94,1.95,10706284.0
2010-11-22,1.98,1.995,1.955,1.97,5874513.0
2010-11-23,1.965,1.99,1.95,1.95,9715289.0
2010-11-24,1.95,1.975,1.915,1.975,13372886.0
2010-11-25,2.005,2.03,1.99,2.0,9142838.0
2010-11-26,2.02,2.02,1.975,1.975,6588136.0
2010-11-29,1.98,1.995,1.94,1.99,6382920.0
2010-11-30,1.97,1.975,1.94,1.95,7249054.0
2010-12-01,2.01,2.01,1.965,1.97,7996623.0
2010-12-02,2.01,2.015,1.98,2.0,8609967.0
2010-12-03,2.03,2.045,1.99,2.02,8757854.0
2010-12-06,2.045,2.055,2.02,2.02,4650879.0
2010-12-07,2.04,2.045,2.005,2.01,5405065.0
2010-12-08,2.01,2.035,2.005,2.02,11487083.0
2010-12-09,2.03,2.03,1.995,2.01,6264355.0
2010-12-10,2.0,2.0,1.935,1.96,6883833.0
2010-12-13,1.97,1.995,1.965,1.97,5190544.0
2010-12-14,1.98,1.98,1.96,1.96,3632211.0
2010-12-15,1.96,1.995,1.96,1.98,6866797.0
2010-12-16,1.98,1.98,1.965,1.98,6577793.0
2010-12-17,1.975,2.01,1.965,2.01,6175219.0
2010-12-20,2.015,2.04,2.0,2.0,4441236.0
2010-12-21,2.025,2.07,2.02,2.065,6595608.0
2010-12-22,2.08,2.115,2.055,2.115,6698952.0
2010-12-23,2.125,2.13,2.055,2.07,6455650.0
2010-12-24,2.06,2.095,2.055,2.055,2436354.0
2010-12-29,2.075,2.085,2.055,2.06,1692940.0
2010-12-30,2.07,2.11,2.07,2.1,3348440.0
2010-12-31,2.11,2.11,2.065,2.065,2015067.0
2011-01-04,2.095,2.13,2.065,2.12,7336788.0
2011-01-05,2.135,2.185,2.125,2.175,9171566.0
2011-01-06,2.21,2.245,2.19,2.23,11037419.0
2011-01-07,2.26,2.26,2.185,2.21,7341427.0
2011-01-10,2.205,2.215,2.19,2.205,3306945.0
2011-01-11,2.175,2.195,2.15,2.155,3111965.0
2011-01-12,2.195,2.215,2.18,2.18,5897123.0
2011-01-13,2.215,2.275,2.21,2.27,8424039.0
2011-01-14,2.25,2.275,2.23,2.26,5074840.0
2011-01-17,2.27,2.27,2.215,2.22,5796687.0
2011-01-18,2.245,2.275,2.23,2.27,4878359.0
2011-01-19,2.295,2.3,2.23,2.28,7140129.0
2011-01-20,2.265,2.27,2.23,2.24,4243409.0
2011-01-21,2.235,2.24,2.16,2.185,10039997.0
2011-01-24,2.21,2.215,2.18,2.195,3382450.0
2011-01-25,2.23,2.25,2.215,2.245,4647931.0
2011-01-27,2.22,2.265,2.22,2.255,4042755.0
2011-01-28,2.27,2.3,2.255,2.28,6379373.0
2011-01-31,2.25,2.26,2.235,2.245,3983116.0
2011-02-01,2.28,2.325,2.28,2.31,7078029.0
2011-02-02,2.365,2.39,2.34,2.375,7863528.0
2011-02-03,2.36,2.365,2.31,2.33,4414061.0
2011-02-04,2.35,2.375,2.35,2.37,5299405.0
2011-02-07,2.375,2.41,2.36,2.36,5711098.0
2011-02-08,2.335,2.355,2.3,2.335,7183635.0
2011-02-09,2.335,2.35,2.28,2.305,9489603.0
2011-02-10,2.295,2.45,2.295,2.43,12907398.0
2011-02-11,2.425,2.45,2.38,2.41,6436323.0
2011-02-14,2.425,2.46,2.405,2.42,6163387.0
2011-02-15,2.43,2.43,2.39,2.4,5559063.0
2011-02-16,2.37,2.385,2.335,2.37,10059222.0
2011-02-17,2.395,2.395,2.34,2.35,6352767.0
2011-02-18,2.35,2.355,2.315,2.33,10277085.0
2011-02-21,2.305,2.32,2.255,2.27,9312285.0
2011-02-22,2.255,2.3,2.23,2.27,6409851.0
2011-02-23,2.245,2.325,2.215,2.31,7593710.0
2011-02-24,2.275,2.305,2.25,2.285,6520373.0
2011-02-25,2.285,2.295,2.255,2.26,3382400.0
2011-02-28,2.265,2.29,2.26,2.29,2692570.0
2011-03-01,2.315,2.35,2.29,2.335,8760930.0
2011-03-02,2.295,2.31,2.265,2.28,7287935.0
2011-03-03,2.305,2.34,2.3,2.32,5542398.0
2011-03-04,2.37,2.41,2.36,2.41,7020512.0
2011-03-07,2.41,2.42,2.37,2.39,5615977.0
2011-03-08,2.35,2.365,2.33,2.33,5469340.0
2011-03-09,2.34,2.355,2.285,2.29,4771187.0
2011-03-10,2.28,2.29,2.215,2.245,8426348.0
2011-03-11,2.19,2.21,2.15,2.19,11974218.0
2011-03-14,2.165,2.22,2.155,2.205,5561256.0
2011-03-15,2.19,2.2,2.07,2.11,10527225.0
2011-03-16,2.13,2.195,2.12,2.18,10617866.0
2011-03-17,2.15,2.19,2.13,2.18,11251872.0
2011-03-18,2.21,2.235,2.17,2.21,5849374.0
2011-03-21,2.2,2.205,2.165,2.18,5752857.0
2011-03-22,2.19,2.25,2.19,2.215,6609689.0
2011-03-23,2.235,2.26,2.215,2.22,3471650.0
2011-03-24,2.245,2.28,2.245,2.265,5875664.0
2011-03-25,2.285,2.285,2.235,2.245,6066884.0
2011-03-28,2.22,2.245,2.195,2.2,4885253.0
2011-03-29,2.18,2.235,2.16,2.205,6490350.0
2011-03-30,2.23,2.25,2.21,2.215,6334501.0
2011-03-31,2.23,2.27,2.23,2.26,9841831.0
2011-04-01,2.275,2.295,2.25,2.26,6157668.0
2011-04-04,2.29,2.33,2.28,2.32,5300191.0
2011-04-05,2.325,2.35,2.25,2.26,6516286.0
2011-04-06,2.285,2.285,2.22,2.24,6900868.0
2011-04-07,2.235,2.26,2.205,2.24,4983436.0
2011-04-08,2.24,2.31,2.215,2.31,4913394.0
2011-04-11,2.3,2.335,2.29,2.335,3341366.0
2011-04-12,2.31,2.32,2.23,2.245,6321180.0
2011-04-13,2.245,2.28,2.23,2.25,4529308.0
2011-04-14,2.245,2.245,2.165,2.175,6626289.0
2011-04-15,2.185,2.195,2.12,2.125,9509083.0
2011-04-18,2.1,2.155,2.09,2.145,8825539.0
2011-04-19,2.13,2.195,2.13,2.17,9910842.0
2011-04-20,2.21,2.24,2.175,2.19,6700418.0
2011-04-21,2.19,2.19,2.115,2.145,10185703.0
2011-04-27,2.18,2.18,2.075,2.085,8357882.0
2011-04-28,2.095,2.11,1.99,2.02,20729624.0
2011-04-29,2.025,2.03,1.95,1.96,14648532.0
2011-05-02,1.98,2.04,1.955,2.03,10011751.0
2011-05-03,2.03,2.07,1.99,2.0,7170112.0
2011-05-04,1.97,1.99,1.915,1.92,18581675.0
2011-05-05,1.91,1.955,1.89,1.935,12153837.0
2011-05-06,1.925,2.0,1.91,2.0,11128937.0
2011-05-09,2.04,2.06,1.98,1.995,13068537.0
2011-05-10,2.025,2.065,2.005,2.02,10680160.0
2011-05-11,2.05,2.05,2.0,2.025,7350413.0
2011-05-12,1.98,2.005,1.97,1.975,9907749.0
2011-05-13,1.945,1.975,1.94,1.945,8373171.0
2011-05-16,1.905,1.93,1.895,1.905,9690395.0
2011-05-17,1.905,1.96,1.905,1.945,6284886.0
2011-05-18,1.95,2.025,1.935,2.015,10564760.0
2011-05-19,2.05,2.075,2.045,2.06,14064172.0
2011-05-20,2.05,2.065,2.035,2.06,5789839.0
2011-05-23,2.03,2.04,2.01,2.015,6198192.0
2011-05-24,2.015,2.045,2.01,2.035,6177191.0
2011-05-25,2.015,2.03,1.98,1.985,11799521.0
2011-05-26,2.025,2.035,1.995,2.03,5792394.0
2011-05-27,2.015,2.04,2.0,2.025,4120271.0
2011-05-30,2.03,2.045,2.03,2.035,6112505.0
2011-05-31,2.025,2.035,2.015,2.02,5819284.0
2011-06-01,2.025,2.025,2.005,2.005,5137395.0
2011-06-02,1.975,1.985,1.93,1.95,9632470.0
2011-06-03,1.975,1.985,1.91,1.92,9055658.0
2011-06-06,1.945,1.945,1.91,1.93,4963235.0
2011-06-07,1.915,1.92,1.86,1.895,11363618.0
2011-06-08,1.885,1.915,1.865,1.89,8820567.0
2011-06-09,1.885,1.945,1.87,1.93,12542551.0
2011-06-10,2.015,2.025,1.98,1.995,16097742.0
2011-06-14,1.975,2.025,1.97,2.025,10370294.0
2011-06-15,2.025,2.035,1.995,2.025,9703796.0
2011-06-16,1.97,1.985,1.94,1.95,19075309.0
2011-06-17,1.94,2.01,1.925,1.95,13295017.0
2011-06-20,1.985,1.99,1.93,1.935,10012416.0
2011-06-21,1.98,1.995,1.95,1.98,7402550.0
2011-06-22,2.01,2.035,1.99,2.02,11387871.0
2011-06-23,2.0,2.04,1.99,2.01,8934385.0
2011-06-24,2.02,2.025,1.975,2.0,9097290.0
2011-06-27,1.96,1.975,1.92,1.925,8567137.0
2011-06-28,1.95,1.97,1.905,1.945,7158968.0
2011-06-29,1.99,2.0,1.965,1.985,8484527.0
2011-06-30,2.015,2.04,2.005,2.03,8407654.0
2011-07-01,2.045,2.065,2.01,2.025,10460972.0
2011-07-04,2.045,2.045,2.0,2.025,8461166.0
2011-07-05,2.035,2.04,2.01,2.015,4832425.0
2011-07-06,2.02,2.065,2.01,2.05,12280512.0
2011-07-07,2.06,2.07,2.035,2.045,7057062.0
2011-07-08,2.085,2.12,2.08,2.11,12484091.0
2011-07-11,2.085,2.095,2.05,2.05,8112711.0
2011-07-12,2.015,2.045,1.995,2.005,8751006.0
2011-07-13,2.015,2.05,2.015,2.035,9134095.0
2011-07-14,2.035,2.045,2.015,2.04,5921040.0
2011-07-15,2.025,2.035,2.0,2.015,5070377.0
2011-07-18,2.015,2.04,2.005,2.01,4278652.0
2011-07-19,2.015,2.04,1.995,2.005,7973382.0
2011-07-20,2.06,2.085,2.045,2.065,8890514.0
2011-07-21,2.08,2.09,2.05,2.065,5782158.0
2011-07-22,2.1,2.115,2.085,2.095,6753604.0
2011-07-25,2.075,2.085,2.045,2.05,5974425.0
2011-07-26,2.09,2.135,2.075,2.125,14512053.0
2011-07-27,2.11,2.175,2.105,2.12,11198224.0
2011-07-28,2.09,2.12,2.09,2.105,5993816.0
2011-07-29,2.13,2.14,2.075,2.08,7333125.0
2011-08-01,2.115,2.15,2.105,2.14,7224970.0
2011-08-02,2.105,2.125,2.085,2.095,6327454.0
2011-08-03,2.04,2.06,2.01,2.04,7178215.0
2011-08-04,2.045,2.06,2.0,2.01,8770755.0
2011-08-05,1.895,1.915,1.82,1.84,23869474.0
2011-08-08,1.8,1.86,1.76,1.76,17618350.0
2011-08-09,1.68,1.815,1.65,1.8,18949061.0
2011-08-10,1.84,1.89,1.84,1.87,7945177.0
2011-08-11,1.825,1.875,1.805,1.86,10627066.0
2011-08-12,1.905,1.965,1.895,1.93,11471402.0
2011-08-15,1.945,1.985,1.94,1.975,6473617.0
2011-08-16,1.98,1.985,1.94,1.94,6360205.0
2011-08-17,1.93,1.96,1.885,1.945,8660390.0
2011-08-18,1.92,1.925,1.895,1.915,8246963.0
2011-08-19,1.815,1.82,1.775,1.78,15953361.0
2011-08-22,1.75,1.8,1.73,1.785,16360863.0
2011-08-23,1.785,1.845,1.785,1.845,7319712.0
2011-08-24,1.9,1.91,1.795,1.815,12005267.0
2011-08-25,1.87,1.87,1.83,1.865,7868480.0
2011-08-26,1.84,1.85,1.815,1.825,6303655.0
2011-08-29,1.845,1.915,1.845,1.895,10056601.0
2011-08-30,1.925,1.96,1.925,1.96,11356857.0
2011-08-31,1.975,1.99,1.96,1.99,8998093.0
2011-09-01,2.005,2.065,1.98,2.025,16150908.0
2011-09-02,2.03,2.04,1.99,2.015,8495941.0
2011-09-05,1.95,1.99,1.94,1.975,7033512.0
2011-09-06,1.93,1.96,1.92,1.925,8821729.0
2011-09-07,1.975,2.005,1.97,2.0,7032253.0
2011-09-08,2.015,2.015,1.97,1.99,7247859.0
2011-09-09,1.99,2.025,1.985,2.0,4454426.0
2011-09-12,1.935,1.945,1.905,1.905,7233913.0
2011-09-13,1.94,1.95,1.91,1.94,10706979.0
2011-09-14,1.945,1.96,1.865,1.895,22402658.0
2011-09-15,1.92,1.92,1.875,1.9,19158314.0
2011-09-16,1.92,1.945,1.915,1.935,10726315.0
2011-09-19,1.92,1.93,1.895,1.895,8147598.0
2011-09-20,1.905,1.91,1.865,1.875,10121791.0
2011-09-21,1.835,1.875,1.81,1.865,14025904.0
2011-09-22,1.825,1.825,1.77,1.775,22725391.0
2011-09-23,1.71,1.725,1.675,1.71,28528600.0
2011-09-26,1.75,1.75,1.575,1.575,35937059.0
2011-09-27,1.66,1.715,1.64,1.7,20736399.0
2011-09-28,1.705,1.775,1.695,1.76,18446299.0
2011-09-29,1.695,1.735,1.685,1.735,16170280.0
2011-09-30,1.75,1.75,1.7,1.72,9645590.0
2011-10-03,1.67,1.685,1.63,1.64,4922622.0
2011-10-04,1.605,1.645,1.595,1.595,7705769.0
2011-10-05,1.64,1.64,1.545,1.575,17142923.0
2011-10-06,1.61,1.735,1.605,1.735,15796514.0
2011-10-07,1.745,1.8,1.725,1.775,8930906.0
2011-10-10,1.76,1.795,1.745,1.79,4817241.0
2011-10-11,1.815,1.825,1.76,1.765,6639610.0
2011-10-12,1.745,1.775,1.71,1.76,7348408.0
2011-10-13,1.79,1.815,1.77,1.81,7415423.0
2011-10-14,1.785,1.8,1.75,1.76,4038227.0
2011-10-17,1.79,1.805,1.75,1.78,5802040.0
2011-10-18,1.745,1.745,1.715,1.725,2993201.0
2011-10-19,1.75,1.76,1.71,1.73,4049875.0
2011-10-20,1.71,1.745,1.7,1.73,3827340.0
2011-10-21,1.75,1.77,1.715,1.725,3186368.0
2011-10-24,1.745,1.82,1.745,1.815,5679044.0
2011-10-25,1.795,1.825,1.78,1.805,5828801.0
2011-10-26,1.745,1.79,1.745,1.765,6519821.0
2011-10-27,1.79,1.9,1.79,1.88,7184240.0
2011-10-28,1.91,1.935,1.865,1.895,8621408.0
2011-10-31,1.885,1.885,1.84,1.84,3676921.0
2011-11-01,1.795,1.825,1.765,1.815,3580795.0
2011-11-02,1.745,1.78,1.73,1.76,5873460.0
2011-11-03,1.785,1.79,1.725,1.745,8404358.0
2011-11-04,1.785,1.835,1.785,1.835,4827427.0
2011-11-07,1.815,1.84,1.81,1.815,3710694.0
2011-11-08,1.86,1.885,1.835,1.845,4036785.0
2011-11-09,1.895,1.915,1.87,1.875,6531628.0
2011-11-10,1.805,1.86,1.8,1.83,4992579.0
2011-11-11,1.875,1.875,1.82,1.85,5833902.0
2011-11-14,1.9,1.905,1.82,1.825,8076740.0
2011-11-15,1.825,1.835,1.76,1.78,7882202.0
2011-11-16,1.775,1.775,1.725,1.74,5678723.0
2011-11-17,1.765,1.77,1.725,1.755,5936268.0
2011-11-18,1.725,1.755,1.71,1.715,4233827.0
2011-11-21,1.705,1.74,1.7,1.7,3593195.0
2011-11-22,1.675,1.755,1.635,1.73,8655167.0
2011-11-23,1.71,1.73,1.695,1.725,7176491.0
2011-11-24,1.705,1.715,1.685,1.715,5507053.0
2011-11-25,1.69,1.71,1.665,1.69,4876266.0
2011-11-28,1.715,1.74,1.685,1.72,8611708.0
2011-11-29,1.73,1.745,1.695,1.705,5943802.0
2011-11-30,1.71,1.73,1.69,1.73,5910443.0
2011-12-01,1.775,1.785,1.74,1.745,10495554.0
2011-12-02,1.745,1.745,1.71,1.73,9693837.0
2011-12-05,1.745,1.75,1.72,1.725,7234783.0
2011-12-06,1.725,1.73,1.685,1.695,6413222.0
2011-12-07,1.725,1.755,1.71,1.715,7633433.0
2011-12-08,1.74,1.745,1.695,1.72,6878243.0
2011-12-09,1.7,1.715,1.685,1.69,5206397.0
2011-12-12,1.71,1.715,1.665,1.68,3681413.0
2011-12-13,1.65,1.675,1.64,1.65,5469257.0
2011-12-14,1.645,1.68,1.635,1.68,5969712.0
2011-12-15,1.66,1.66,1.625,1.63,11949933.0
2011-12-16,1.645,1.69,1.625,1.675,7833903.0
2011-12-19,1.66,1.66,1.635,1.64,5826886.0
2011-12-20,1.635,1.7,1.625,1.685,6996373.0
2011-12-21,1.725,1.73,1.69,1.705,7296139.0
2011-12-22,1.69,1.695,1.645,1.66,6142012.0
2011-12-23,1.69,1.69,1.66,1.68,4164938.0
2011-12-28,1.675,1.69,1.65,1.66,2898630.0
2011-12-29,1.675,1.685,1.65,1.655,3770647.0
2011-12-30,1.665,1.695,1.665,1.68,2681724.0
2012-01-03,1.685,1.7,1.665,1.695,2289078.0
2012-01-04,1.71,1.725,1.695,1.715,5140028.0
2012-01-05,1.68,1.69,1.665,1.675,5493344.0
2012-01-06,1.66,1.675,1.655,1.655,4142707.0
2012-01-09,1.665,1.675,1.635,1.645,2746295.0
2012-01-10,1.665,1.68,1.66,1.665,3196186.0
2012-01-11,1.665,1.695,1.665,1.675,5401100.0
2012-01-12,1.665,1.715,1.665,1.7,7282188.0
2012-01-13,1.695,1.705,1.68,1.7,4106505.0
2012-01-16,1.675,1.695,1.65,1.68,2667606.0
2012-01-17,1.7,1.715,1.685,1.71,4374928.0
2012-01-18,1.7,1.725,1.69,1.725,2024339.0
2012-01-19,1.725,1.745,1.7,1.72,7704982.0
2012-01-20,1.73,1.73,1.71,1.725,3320733.0
2012-01-23,1.71,1.775,1.71,1.75,8382154.0
2012-01-24,1.76,1.77,1.72,1.74,7389834.0
2012-01-25,1.73,1.755,1.715,1.74,6389504.0
2012-01-27,1.725,1.75,1.725,1.74,4868919.0
2012-01-30,1.74,1.74,1.665,1.705,5347992.0
2012-01-31,1.715,1.73,1.7,1.73,5285629.0
2012-02-01,1.715,1.725,1.685,1.7,5766060.0
2012-02-02,1.725,1.725,1.68,1.685,9976400.0
2012-02-03,1.695,1.7,1.685,1.695,5101538.0
2012-02-06,1.725,1.755,1.71,1.745,5122437.0
2012-02-07,1.725,1.77,1.715,1.73,10548956.0
2012-02-08,1.73,1.795,1.73,1.785,13442223.0
2012-02-09,1.785,1.825,1.77,1.81,13570593.0
2012-02-10,1.815,1.835,1.795,1.8,9684270.0
2012-02-13,1.82,1.845,1.79,1.835,8319397.0
2012-02-14,1.82,1.85,1.81,1.83,7977298.0
2012-02-15,1.845,1.85,1.81,1.83,5522464.0
2012-02-16,1.815,1.815,1.76,1.78,11297757.0
2012-02-17,1.8,1.81,1.775,1.78,5287289.0
2012-02-20,1.8,1.83,1.8,1.825,5225495.0
2012-02-21,1.83,1.86,1.825,1.84,5108094.0
2012-02-22,1.815,1.825,1.79,1.795,10467015.0
2012-02-23,1.785,1.81,1.78,1.79,4806788.0
2012-02-24,1.8,1.815,1.76,1.795,9208620.0
2012-02-27,1.78,1.8,1.765,1.78,4561081.0
2012-02-28,1.765,1.79,1.745,1.755,8344541.0
2012-02-29,1.76,1.775,1.75,1.76,7162380.0
2012-03-01,1.745,1.75,1.695,1.72,8316201.0
2012-03-02,1.725,1.745,1.705,1.715,4866141.0
2012-03-05,1.71,1.72,1.7,1.71,4105787.0
2012-03-06,1.695,1.705,1.655,1.665,14073814.0
2012-03-07,1.655,1.69,1.65,1.665,11232715.0
2012-03-08,1.685,1.695,1.655,1.665,5347504.0
2012-03-09,1.68,1.72,1.68,1.705,4765997.0
2012-03-12,1.72,1.73,1.705,1.72,6807672.0
2012-03-13,1.74,1.755,1.72,1.725,8090264.0
2012-03-14,1.76,1.775,1.745,1.77,7800419.0
2012-03-15,1.77,1.775,1.75,1.77,7377517.0
2012-03-16,1.765,1.8,1.76,1.77,18822046.0
2012-03-19,1.78,1.79,1.75,1.76,4008832.0
2012-03-20,1.76,1.76,1.725,1.725,4552325.0
2012-03-21,1.745,1.755,1.715,1.72,4893163.0
2012-03-22,1.73,1.745,1.705,1.71,6441362.0
2012-03-23,1.685,1.695,1.665,1.68,6274791.0
2012-03-26,1.675,1.71,1.675,1.675,4348055.0
2012-03-27,1.695,1.7,1.685,1.69,4808222.0
2012-03-28,1.685,1.7,1.68,1.695,6906416.0
2012-03-29,1.69,1.715,1.685,1.71,5068597.0
2012-03-30,1.705,1.72,1.695,1.7,6561473.0
2012-04-02,1.69,1.72,1.675,1.685,11289812.0
2012-04-03,1.68,1.69,1.66,1.675,5739629.0
2012-04-04,1.665,1.69,1.66,1.665,5136640.0
2012-04-05,1.665,1.675,1.65,1.65,3977504.0
2012-04-10,1.645,1.685,1.64,1.68,4309978.0
2012-04-11,1.66,1.68,1.65,1.665,5689673.0
2012-04-12,1.675,1.695,1.675,1.685,7013568.0
2012-04-13,1.7,1.73,1.695,1.725,11037584.0
2012-04-16,1.71,1.71,1.695,1.705,2878739.0
2012-04-17,1.72,1.77,1.72,1.745,9103417.0
2012-04-18,1.76,1.79,1.75,1.775,10929960.0
2012-04-19,1.775,1.78,1.755,1.765,5978561.0
2012-04-20,1.78,1.785,1.755,1.76,6445539.0
2012-04-23,1.77,1.77,1.75,1.75,3187096.0
2012-04-24,1.75,1.755,1.72,1.75,6181758.0
2012-04-26,1.785,1.795,1.76,1.765,10655666.0
2012-04-27,1.765,1.765,1.73,1.755,8190094.0
2012-04-30,1.755,1.77,1.74,1.765,5100148.0
2012-05-01,1.76,1.785,1.755,1.775,6987766.0
2012-05-02,1.79,1.82,1.77,1.8,8937130.0
2012-05-03,1.795,1.82,1.78,1.81,8774182.0
2012-05-04,1.79,1.81,1.78,1.78,4147862.0
2012-05-07,1.75,1.76,1.73,1.73,6897197.0
2012-05-08,1.75,1.79,1.74,1.79,10914256.0
2012-05-09,1.775,1.785,1.725,1.75,8464119.0
2012-05-10,1.75,1.77,1.745,1.75,6470627.0
2012-05-11,1.745,1.76,1.705,1.705,13120893.0
2012-05-14,1.685,1.77,1.675,1.71,12947868.0
2012-05-15,1.69,1.69,1.645,1.665,12783672.0
2012-05-16,1.66,1.66,1.61,1.64,13431430.0
2012-05-17,1.65,1.675,1.64,1.66,9190366.0
2012-05-18,1.65,1.655,1.595,1.605,10131481.0
2012-05-21,1.63,1.64,1.57,1.585,14492663.0
2012-05-22,1.6,1.605,1.565,1.58,18257250.0
2012-05-23,1.565,1.57,1.52,1.52,13354274.0
2012-05-24,1.54,1.555,1.485,1.495,11795781.0
2012-05-25,1.51,1.535,1.5,1.53,15897097.0
2012-05-28,1.53,1.545,1.51,1.53,9616686.0
2012-05-29,1.525,1.565,1.52,1.565,509487.0
2012-05-30,1.59,1.59,1.535,1.555,10823527.0
2012-05-31,1.525,1.565,1.515,1.555,10986491.0
2012-06-01,1.555,1.565,1.515,1.52,8131991.0
2012-06-04,1.495,1.505,1.44,1.44,10152484.0
2012-06-05,1.485,1.51,1.465,1.5,8677000.0
2012-06-06,1.505,1.52,1.43,1.445,11570862.0
2012-06-07,1.495,1.495,1.46,1.475,5020139.0
2012-06-08,1.48,1.495,1.44,1.46,4374878.0
2012-06-12,1.455,1.505,1.445,1.5,6367683.0
2012-06-13,1.505,1.51,1.455,1.475,5143422.0
2012-06-14,1.465,1.475,1.43,1.44,4449955.0
2012-06-15,1.45,1.455,1.445,1.455,293901.0
2012-06-18,1.475,1.485,1.46,1.47,265092.0
2012-06-19,1.46,1.53,1.46,1.5,723347.0
2012-06-20,1.53,1.535,1.525,1.535,396887.0
2012-06-21,1.555,1.56,1.51,1.525,12865295.0
2012-06-22,1.5,1.53,1.495,1.505,10581547.0
2012-06-25,1.51,1.525,1.495,1.525,4831479.0
2012-06-26,1.525,1.57,1.51,1.525,11588664.0
2012-06-27,1.535,1.585,1.535,1.565,9827450.0
2012-06-28,1.59,1.6,1.535,1.545,9721620.0
2012-06-29,1.555,1.565,1.525,1.56,11301910.0
2012-07-02,1.6,1.6,1.555,1.595,445088.0
2012-07-03,1.6,1.63,1.59,1.625,7489477.0
2012-07-04,1.66,1.68,1.645,1.66,8710649.0
2012-07-05,1.66,1.67,1.635,1.65,5160767.0
2012-07-06,1.655,1.655,1.625,1.635,6028390.0
2012-07-09,1.615,1.62,1.585,1.585,4438716.0
2012-07-10,1.585,1.595,1.565,1.585,7447889.0
2012-07-11,1.575,1.605,1.555,1.6,7678130.0
2012-07-12,1.595,1.595,1.53,1.54,7950608.0
2012-07-13,1.535,1.555,1.51,1.525,679122.0
2012-07-16,1.535,1.545,1.505,1.525,3554405.0
2012-07-17,1.52,1.555,1.52,1.525,4162499.0
2012-07-18,1.56,1.575,1.535,1.575,7809992.0
2012-07-19,1.605,1.63,1.585,1.63,8920662.0
2012-07-20,1.64,1.65,1.605,1.635,4562491.0
2012-07-23,1.62,1.62,1.58,1.585,5075759.0
2012-07-24,1.585,1.62,1.585,1.6,3255490.0
2012-07-25,1.585,1.6,1.565,1.575,4976079.0
2012-07-26,1.575,1.59,1.575,1.58,3927436.0
2012-07-27,1.6,1.62,1.59,1.615,3796186.0
2012-07-30,1.635,1.645,1.625,1.635,3035687.0
2012-07-31,1.655,1.705,1.645,1.7,8978823.0
2012-08-01,1.74,1.745,1.675,1.715,10963927.0
2012-08-02,1.74,1.74,1.705,1.71,5452610.0
2012-08-03,1.7,1.72,1.685,1.7,6798875.0
2012-08-06,1.74,1.74,1.71,1.72,1967811.0
2012-08-07,1.74,1.745,1.7,1.705,2441864.0
2012-08-08,1.695,1.7,1.645,1.66,823830.0
2012-08-09,1.66,1.66,1.625,1.645,2064533.0
2012-08-10,1.635,1.66,1.635,1.65,707518.0
2012-08-13,1.675,1.685,1.66,1.68,1729702.0
2012-08-14,1.67,1.675,1.645,1.67,846908.0
2012-08-15,1.68,1.69,1.655,1.66,1360658.0
2012-08-16,1.68,1.69,1.655,1.69,1390173.0
2012-08-17,1.67,1.705,1.655,1.695,798551.0
2012-08-20,1.7,1.715,1.69,1.695,672695.0
2012-08-21,1.7,1.71,1.69,1.7,591436.0
2012-08-22,1.7,1.7,1.685,1.695,2234916.0
2012-08-23,1.71,1.71,1.69,1.705,392299.0
2012-08-24,1.685,1.695,1.65,1.67,1518128.0
2012-08-27,1.675,1.68,1.645,1.655,1390400.0
2012-08-28,1.67,1.675,1.65,1.66,825774.0
2012-08-29,1.66,1.675,1.64,1.65,577917.0
2012-08-30,1.65,1.65,1.615,1.62,2075133.0
2012-08-31,1.595,1.63,1.57,1.59,2293027.0
2012-09-03,1.605,1.62,1.57,1.585,3401962.0
2012-09-04,1.575,1.595,1.56,1.58,610548.0
2012-09-05,1.58,1.585,1.5,1.51,4762665.0
2012-09-06,1.53,1.545,1.515,1.52,1975269.0
2012-09-07,1.56,1.58,1.51,1.56,2744771.0
2012-09-10,1.57,1.57,1.53,1.555,462592.0
2012-09-11,1.555,1.56,1.54,1.545,3946797.0
2012-09-12,1.545,1.605,1.54,1.6,8345937.0
2012-09-13,1.595,1.64,1.58,1.63,7836214.0
2012-09-14,1.65,1.68,1.645,1.67,1332629.0
2012-09-17,1.65,1.66,1.635,1.65,10369971.0
2012-09-18,1.65,1.65,1.585,1.62,9021780.0
2012-09-19,1.615,1.62,1.57,1.58,1608086.0
2012-09-20,1.585,1.605,1.55,1.57,11355160.0
2012-09-21,1.58,1.585,1.545,1.585,21852224.0
2012-09-24,1.565,1.605,1.56,1.58,5082589.0
2012-09-25,1.56,1.58,1.555,1.57,5386248.0
2012-09-26,1.56,1.585,1.555,1.58,8687447.0
2012-09-27,1.58,1.645,1.575,1.64,11913095.0
2012-09-28,1.625,1.64,1.615,1.63,6499234.0
2012-10-01,1.62,1.655,1.62,1.63,2568195.0
2012-10-02,1.64,1.675,1.635,1.655,1251018.0
2012-10-03,1.655,1.69,1.655,1.68,7274665.0
2012-10-04,1.685,1.7,1.68,1.695,5613126.0
2012-10-05,1.69,1.735,1.69,1.72,5066519.0
2012-10-08,1.705,1.715,1.695,1.705,3580394.0
2012-10-09,1.695,1.72,1.685,1.71,6037490.0
2012-10-10,1.695,1.735,1.69,1.73,6435880.0
2012-10-11,1.695,1.715,1.69,1.715,3614441.0
2012-10-12,1.735,1.765,1.73,1.745,8218649.0
2012-10-15,1.75,1.77,1.745,1.76,4508645.0
2012-10-16,1.755,1.775,1.75,1.765,4657603.0
2012-10-17,1.805,1.81,1.78,1.805,7883375.0
2012-10-18,1.83,1.835,1.775,1.8,8596626.0
2012-10-19,1.805,1.805,1.775,1.795,2329778.0
2012-10-22,1.76,1.795,1.755,1.775,6183309.0
2012-10-23,1.795,1.815,1.775,1.805,4761663.0
2012-10-24,1.79,1.795,1.76,1.775,1032625.0
2012-10-25,1.755,1.8,1.755,1.77,555248.0
2012-10-26,1.765,1.765,1.71,1.72,8063054.0
2012-10-29,1.75,1.76,1.705,1.72,7699418.0
2012-10-30,1.71,1.74,1.7,1.72,5431517.0
2012-10-31,1.74,1.745,1.73,1.73,4345469.0
2012-11-01,1.745,1.745,1.7,1.7,11206596.0
2012-11-02,1.72,1.725,1.705,1.705,7939695.0
2012-11-05,1.705,1.71,1.685,1.695,5687305.0
2012-11-06,1.69,1.705,1.68,1.705,3096649.0
2012-11-07,1.69,1.71,1.69,1.705,4341323.0
2012-11-08,1.68,1.69,1.66,1.685,7243839.0
2012-11-09,1.67,1.7,1.67,1.68,2735565.0
2012-11-12,1.66,1.675,1.59,1.59,10158415.0
2012-11-13,1.655,1.69,1.615,1.65,17477976.0
2012-11-14,1.66,1.72,1.65,1.705,15409663.0
2012-11-15,1.685,1.705,1.665,1.675,8886986.0
2012-11-16,1.715,1.715,1.68,1.69,6705172.0
2012-11-19,1.705,1.715,1.66,1.68,5351517.0
2012-11-20,1.7,1.725,1.69,1.715,5063090.0
2012-11-21,1.715,1.73,1.695,1.73,7541008.0
2012-11-22,1.735,1.78,1.73,1.775,10011587.0
2012-11-23,1.775,1.805,1.775,1.8,6771251.0
2012-11-26,1.795,1.81,1.785,1.795,4915335.0
2012-11-27,1.78,1.795,1.76,1.785,8287814.0
2012-11-28,1.795,1.795,1.735,1.745,8659805.0
2012-11-29,1.755,1.775,1.745,1.77,9291671.0
2012-11-30,1.78,1.795,1.77,1.795,5983482.0
2012-12-03,1.795,1.815,1.775,1.815,8342306.0
2012-12-04,1.81,1.81,1.775,1.8,4869373.0
2012-12-05,1.81,1.815,1.795,1.81,4811519.0
2012-12-06,1.815,1.82,1.795,1.82,5834848.0
2012-12-07,1.82,1.835,1.795,1.82,6111073.0
2012-12-10,1.82,1.82,1.795,1.82,4848001.0
2012-12-11,1.82,1.85,1.815,1.84,5831623.0
2012-12-12,1.845,1.845,1.81,1.84,7961166.0
2012-12-13,1.84,1.86,1.835,1.855,6615104.0
2012-12-14,1.84,1.885,1.84,1.87,5309738.0
2012-12-17,1.855,1.865,1.845,1.85,4214612.0
2012-12-18,1.84,1.85,1.8,1.825,1364110.0
2012-12-19,1.855,1.885,1.845,1.86,12816768.0
2012-12-20,1.88,1.88,1.845,1.855,5881991.0
2012-12-21,1.85,1.855,1.8,1.82,8032051.0
2012-12-24,1.805,1.835,1.8,1.805,2186654.0
2012-12-27,1.82,1.85,1.81,1.84,2700060.0
2012-12-28,1.825,1.86,1.825,1.845,2841442.0
2012-12-31,1.84,1.845,1.82,1.845,219178.0
2013-01-02,1.84,1.865,1.825,1.855,2405184.0
2013-01-03,1.855,1.885,1.85,1.86,4770107.0
2013-01-04,1.865,1.865,1.85,1.85,305472.0
2013-01-07,1.86,1.87,1.84,1.865,3381133.0
2013-01-08,1.88,1.89,1.86,1.865,5914070.0
2013-01-09,1.89,1.9,1.865,1.865,12343844.0
2013-01-10,1.865,1.88,1.855,1.86,5778785.0
2013-01-11,1.85,1.855,1.805,1.82,10538532.0
2013-01-14,1.845,1.85,1.82,1.825,4645941.0
2013-01-15,1.82,1.86,1.82,1.84,5226783.0
2013-01-16,1.82,1.82,1.78,1.81,18745938.0
2013-01-17,1.805,1.815,1.78,1.805,7450351.0
2013-01-18,1.8,1.815,1.795,1.8,17540726.0
2013-01-21,1.81,1.81,1.78,1.805,6335211.0
2013-01-22,1.795,1.805,1.765,1.785,5874442.0
2013-01-23,1.805,1.805,1.74,1.765,15301247.0
2013-01-24,1.76,1.78,1.745,1.765,5215802.0
2013-01-25,1.765,1.775,1.755,1.765,2268623.0
2013-01-29,1.785,1.805,1.78,1.8,4629881.0
2013-01-30,1.81,1.855,1.795,1.845,13591285.0
2013-01-31,1.825,1.85,1.82,1.84,10812573.0
2013-02-01,1.84,1.845,1.81,1.81,7842952.0
2013-02-04,1.82,1.845,1.82,1.84,5464178.0
2013-02-05,1.815,1.855,1.81,1.815,8488207.0
2013-02-06,1.84,1.85,1.83,1.84,7851709.0
2013-02-07,1.84,1.845,1.82,1.835,8254358.0
2013-02-08,1.84,1.845,1.825,1.825,10465221.0
2013-02-11,1.825,1.825,1.78,1.8,8505052.0
2013-02-12,1.8,1.815,1.795,1.81,5254707.0
2013-02-13,1.815,1.84,1.81,1.815,7123883.0
2013-02-14,1.805,1.835,1.805,1.835,7345851.0
2013-02-15,1.825,1.825,1.78,1.795,6833544.0
2013-02-18,1.81,1.81,1.785,1.805,4299610.0
2013-02-19,1.815,1.84,1.8,1.825,7590065.0
2013-02-20,1.835,1.85,1.82,1.84,7587812.0
2013-02-21,1.845,1.87,1.825,1.85,9432649.0
2013-02-22,1.85,1.865,1.825,1.855,7437329.0
2013-02-25,1.845,1.86,1.84,1.855,7377690.0
2013-02-26,1.835,1.85,1.8,1.815,5706691.0
2013-02-27,1.82,1.84,1.74,1.805,13013876.0
2013-02-28,1.8,1.84,1.775,1.84,9785929.0
2013-03-01,1.81,1.835,1.775,1.795,8575071.0
2013-03-04,1.805,1.805,1.755,1.78,4962184.0
2013-03-05,1.81,1.85,1.8,1.82,13236463.0
2013-03-06,1.845,1.845,1.805,1.82,6449098.0
2013-03-07,1.81,1.835,1.775,1.785,7296205.0
2013-03-08,1.785,1.82,1.78,1.815,9445912.0
2013-03-11,1.815,1.855,1.8,1.85,9788340.0
2013-03-12,1.845,1.865,1.815,1.855,12940226.0
2013-03-13,1.87,1.89,1.855,1.855,10484594.0
2013-03-14,1.85,1.86,1.815,1.825,12112347.0
2013-03-15,1.85,1.9,1.835,1.9,23927638.0
2013-03-18,1.86,1.865,1.825,1.845,7061695.0
2013-03-19,1.87,1.885,1.78,1.8,15347115.0
2013-03-20,1.8,1.805,1.77,1.775,10970213.0
2013-03-21,1.795,1.795,1.745,1.765,9103548.0
2013-03-22,1.76,1.77,1.72,1.73,8035944.0
2013-03-25,1.74,1.76,1.735,1.74,11446957.0
2013-03-26,1.74,1.755,1.735,1.74,14843131.0
2013-03-27,1.765,1.8,1.765,1.775,8906726.0
2013-03-28,1.775,1.795,1.745,1.76,9599925.0
2013-04-02,1.77,1.775,1.735,1.745,5767772.0
2013-04-03,1.755,1.76,1.68,1.705,10383941.0
2013-04-04,1.68,1.7,1.64,1.65,9509670.0
2013-04-05,1.675,1.725,1.655,1.725,9158545.0
2013-04-08,1.735,1.735,1.69,1.715,3037016.0
2013-04-09,1.72,1.745,1.705,1.74,4525216.0
2013-04-10,1.745,1.765,1.735,1.745,9373973.0
2013-04-11,1.755,1.765,1.735,1.755,5441982.0
2013-04-12,1.765,1.765,1.74,1.755,3485312.0
2013-04-15,1.74,1.74,1.685,1.695,7550413.0
2013-04-16,1.65,1.67,1.615,1.645,16166046.0
2013-04-17,1.67,1.68,1.6,1.615,16445683.0
2013-04-18,1.605,1.61,1.56,1.57,18633520.0
2013-04-19,1.6,1.65,1.57,1.635,14694882.0
2013-04-22,1.62,1.68,1.62,1.68,8226426.0
2013-04-23,1.65,1.71,1.65,1.685,13161605.0
2013-04-24,1.72,1.735,1.695,1.715,8687164.0
2013-04-26,1.735,1.735,1.68,1.68,6350525.0
2013-04-29,1.7,1.705,1.67,1.675,4842350.0
2013-04-30,1.69,1.695,1.64,1.645,11750168.0
2013-05-01,1.655,1.66,1.64,1.655,5704278.0
2013-05-02,1.65,1.65,1.61,1.63,5543114.0
2013-05-03,1.63,1.645,1.605,1.61,5827172.0
2013-05-06,1.635,1.65,1.62,1.63,4299593.0
2013-05-07,1.615,1.645,1.595,1.63,9799362.0
2013-05-08,1.615,1.66,1.615,1.65,3992889.0
2013-05-09,1.65,1.655,1.595,1.61,6849287.0
2013-05-10,1.62,1.64,1.605,1.61,6126638.0
2013-05-13,1.63,1.7,1.62,1.67,16310031.0
2013-05-14,1.685,1.72,1.685,1.705,3561096.0
2013-05-15,1.705,1.715,1.655,1.695,2588079.0
2013-05-16,1.705,1.71,1.69,1.705,1891280.0
2013-05-17,1.71,1.715,1.645,1.65,1512397.0
2013-05-20,1.65,1.675,1.645,1.65,2118146.0
2013-05-21,1.68,1.68,1.62,1.62,2480434.0
2013-05-22,1.645,1.665,1.62,1.635,3953742.0
2013-05-23,1.62,1.625,1.59,1.61,2223010.0
2013-05-24,1.6,1.625,1.59,1.61,1271545.0
2013-05-27,1.61,1.62,1.595,1.595,1025767.0
2013-05-28,1.62,1.625,1.59,1.61,1219871.0
2013-05-29,1.595,1.63,1.595,1.62,1220596.0
2013-05-30,1.61,1.635,1.595,1.625,2296422.0
2013-05-31,1.635,1.7,1.63,1.685,1445030.0
2013-06-03,1.66,1.675,1.635,1.65,872005.0
2013-06-04,1.66,1.665,1.64,1.65,1133031.0
2013-06-05,1.65,1.67,1.63,1.63,1465443.0
2013-06-06,1.62,1.64,1.6,1.61,4036526.0
2013-06-07,1.605,1.62,1.535,1.57,1717810.0
2013-06-11,1.585,1.62,1.555,1.61,2887066.0
2013-06-12,1.59,1.605,1.555,1.56,1509737.0
2013-06-13,1.555,1.59,1.535,1.59,1475831.0
2013-06-14,1.595,1.605,1.565,1.585,811198.0
2013-06-17,1.575,1.59,1.55,1.59,1087809.0
2013-06-18,1.575,1.585,1.555,1.575,1871721.0
2013-06-19,1.6,1.63,1.595,1.61,1571689.0
2013-06-20,1.61,1.62,1.57,1.585,6408842.0
2013-06-21,1.56,1.605,1.55,1.605,1703597.0
2013-06-24,1.62,1.665,1.62,1.625,2998302.0
2013-06-25,1.63,1.65,1.62,1.625,957176.0
2013-06-26,1.63,1.675,1.63,1.645,1190390.0
2013-06-27,1.66,1.7,1.64,1.645,1417096.0
2013-06-28,1.66,1.7,1.65,1.65,2128989.0
2013-07-01,1.635,1.66,1.605,1.605,1713749.0
2013-07-02,1.61,1.67,1.61,1.665,896438.0
2013-07-03,1.675,1.675,1.61,1.64,1266894.0
2013-07-04,1.65,1.68,1.64,1.66,2096343.0
2013-07-05,1.67,1.685,1.66,1.675,483478.0
2013-07-08,1.645,1.67,1.63,1.665,1020981.0
2013-07-09,1.67,1.685,1.66,1.66,967878.0
2013-07-10,1.675,1.68,1.655,1.67,1962345.0
2013-07-11,1.68,1.685,1.66,1.675,493286.0
2013-07-12,1.68,1.705,1.675,1.68,4017440.0
2013-07-15,1.675,1.69,1.66,1.665,1059887.0
2013-07-16,1.675,1.68,1.645,1.66,3579281.0
2013-07-17,1.64,1.665,1.63,1.66,939490.0
2013-07-18,1.66,1.66,1.625,1.64,2355232.0
2013-07-19,1.635,1.64,1.55,1.6,10347093.0
2013-07-22,1.59,1.59,1.54,1.555,1997872.0
2013-07-23,1.49,1.585,1.44,1.56,1987457.0
2013-07-24,1.55,1.575,1.525,1.55,1075163.0
2013-07-25,1.535,1.555,1.52,1.53,1777624.0
2013-07-26,1.51,1.57,1.51,1.56,1336694.0
2013-07-29,1.565,1.57,1.53,1.555,4125692.0
2013-07-30,1.535,1.555,1.52,1.535,920039.0
2013-07-31,1.495,1.55,1.48,1.52,13119574.0
2013-08-01,1.535,1.565,1.525,1.555,798288.0
2013-08-02,1.575,1.585,1.565,1.57,545632.0
2013-08-05,1.57,1.585,1.56,1.575,449813.0
2013-08-06,1.565,1.575,1.535,1.535,1827880.0
2013-08-07,1.525,1.54,1.495,1.515,801450.0
2013-08-08,1.525,1.545,1.515,1.525,871162.0
2013-08-09,1.515,1.555,1.515,1.55,881217.0
2013-08-12,1.55,1.565,1.525,1.565,888384.0
2013-08-13,1.555,1.595,1.545,1.595,894832.0
2013-08-14,1.61,1.62,1.595,1.605,1067962.0
2013-08-15,1.585,1.595,1.565,1.595,2486991.0
2013-08-16,1.585,1.59,1.55,1.57,4364379.0
2013-08-19,1.585,1.59,1.565,1.59,484483.0
2013-08-20,1.6,1.605,1.57,1.57,531959.0
2013-08-21,1.565,1.575,1.555,1.57,648226.0
2013-08-22,1.56,1.57,1.535,1.555,2544052.0
2013-08-23,1.555,1.575,1.555,1.565,536410.0
2013-08-26,1.57,1.57,1.55,1.565,2220878.0
2013-08-27,1.565,1.565,1.53,1.545,1829780.0
2013-08-28,1.525,1.53,1.5,1.51,1188138.0
2013-08-29,1.525,1.535,1.5,1.5,846665.0
2013-08-30,1.51,1.51,1.485,1.495,858291.0
2013-09-02,1.49,1.54,1.49,1.51,1777888.0
2013-09-03,1.49,1.555,1.485,1.535,2608531.0
2013-09-04,1.53,1.535,1.495,1.515,2700176.0
2013-09-05,1.51,1.52,1.49,1.52,938604.0
2013-09-06,1.52,1.525,1.49,1.52,950499.0
2013-09-09,1.525,1.54,1.515,1.53,1032210.0
2013-09-10,1.545,1.55,1.51,1.535,991126.0
2013-09-11,1.55,1.59,1.545,1.585,1591992.0
2013-09-12,1.56,1.575,1.535,1.555,2102900.0
2013-09-13,1.55,1.58,1.535,1.56,1638376.0
2013-09-16,1.57,1.57,1.545,1.55,1053233.0
2013-09-17,1.545,1.555,1.535,1.545,1557737.0
2013-09-18,1.55,1.57,1.55,1.565,3794220.0
2013-09-19,1.565,1.59,1.55,1.575,3445673.0
2013-09-20,1.565,1.605,1.565,1.59,1935825.0
2013-09-23,1.575,1.59,1.555,1.59,1359237.0
2013-09-24,1.585,1.585,1.565,1.57,4162957.0
2013-09-25,1.585,1.585,1.56,1.57,2558241.0
2013-09-26,1.565,1.575,1.555,1.57,510261.0
2013-09-27,1.58,1.59,1.575,1.575,401455.0
2013-09-30,1.56,1.565,1.535,1.555,2305437.0
2013-10-01,1.55,1.555,1.535,1.535,1110086.0
2013-10-02,1.535,1.55,1.515,1.53,4473082.0
2013-10-03,1.525,1.56,1.525,1.555,2052244.0
2013-10-04,1.535,1.565,1.535,1.555,673672.0
2013-10-07,1.545,1.57,1.52,1.525,747255.0
2013-10-08,1.53,1.55,1.53,1.53,1116853.0
2013-10-09,1.53,1.535,1.515,1.525,1226641.0
2013-10-10,1.515,1.525,1.515,1.52,1698079.0
2013-10-11,1.525,1.535,1.51,1.525,1291200.0
2013-10-14,1.515,1.535,1.515,1.525,1066366.0
2013-10-15,1.535,1.55,1.525,1.535,1504562.0
2013-10-16,1.52,1.56,1.52,1.535,856930.0
2013-10-17,1.535,1.55,1.515,1.53,1026453.0
2013-10-18,1.535,1.565,1.525,1.555,2743719.0
2013-10-21,1.565,1.565,1.55,1.555,664723.0
2013-10-22,1.545,1.56,1.545,1.555,2820926.0
2013-10-23,1.56,1.57,1.545,1.55,4746677.0
2013-10-24,1.555,1.555,1.525,1.525,6411203.0
2013-10-25,1.53,1.545,1.52,1.525,7811218.0
2013-10-28,1.545,1.545,1.53,1.53,4199148.0
2013-10-29,1.525,1.535,1.515,1.525,5236887.0
2013-10-30,1.535,1.535,1.52,1.525,3046066.0
2013-10-31,1.525,1.56,1.52,1.535,8077010.0
2013-11-01,1.545,1.55,1.525,1.525,3001367.0
2013-11-04,1.525,1.545,1.52,1.52,2333013.0
2013-11-05,1.535,1.555,1.525,1.535,3701176.0
2013-11-06,1.535,1.55,1.52,1.525,4350629.0
2013-11-07,1.53,1.545,1.515,1.525,4071293.0
2013-11-08,1.53,1.535,1.515,1.52,3004959.0
2013-11-11,1.535,1.545,1.5,1.51,8096081.0
2013-11-12,1.545,1.655,1.545,1.62,22369931.0
2013-11-13,1.645,1.67,1.59,1.62,19649836.0
2013-11-14,1.63,1.63,1.6,1.62,7450312.0
2013-11-15,1.595,1.605,1.56,1.56,7713671.0
2013-11-18,1.57,1.575,1.555,1.565,4772216.0
2013-11-19,1.565,1.575,1.555,1.56,2826843.0
2013-11-20,1.555,1.57,1.54,1.56,5291004.0
2013-11-21,1.57,1.59,1.545,1.55,5091475.0
2013-11-22,1.545,1.58,1.545,1.57,4823348.0
2013-11-25,1.59,1.6,1.57,1.575,3975959.0
2013-11-26,1.595,1.595,1.545,1.55,6792862.0
2013-11-27,1.56,1.565,1.535,1.535,5157576.0
2013-11-28,1.54,1.545,1.52,1.535,6561722.0
2013-11-29,1.53,1.545,1.525,1.54,4049292.0
2013-12-02,1.545,1.565,1.535,1.565,6047799.0
2013-12-03,1.55,1.595,1.515,1.53,6456082.0
2013-12-04,1.545,1.545,1.48,1.495,6921159.0
2013-12-05,1.495,1.51,1.45,1.455,7388306.0
2013-12-06,1.445,1.475,1.445,1.47,5620128.0
2013-12-09,1.485,1.495,1.41,1.41,10660885.0
2013-12-10,1.395,1.44,1.37,1.41,9985917.0
2013-12-11,1.39,1.41,1.375,1.41,5675614.0
2013-12-12,1.435,1.47,1.415,1.44,12114061.0
2013-12-13,1.425,1.495,1.42,1.495,9702060.0
2013-12-16,1.505,1.53,1.495,1.53,7766609.0
2013-12-17,1.52,1.55,1.495,1.505,7141095.0
2013-12-18,1.5,1.505,1.47,1.47,3832457.0
2013-12-19,1.485,1.52,1.455,1.52,6334746.0
2013-12-20,1.545,1.58,1.54,1.58,13350071.0
2013-12-23,1.565,1.6,1.545,1.6,3863200.0
2013-12-24,1.6,1.61,1.58,1.605,1661985.0
2013-12-27,1.61,1.61,1.575,1.595,3441000.0
2013-12-30,1.58,1.605,1.58,1.595,1640511.0
2013-12-31,1.595,1.61,1.59,1.595,1460671.0
2014-01-02,1.605,1.605,1.595,1.6,1263793.0
2014-01-03,1.6,1.605,1.58,1.58,2485807.0
2014-01-06,1.595,1.605,1.575,1.58,3090162.0
2014-01-07,1.575,1.6,1.575,1.58,2284188.0
2014-01-08,1.6,1.61,1.595,1.61,2641891.0
2014-01-09,1.615,1.645,1.615,1.645,5665093.0
2014-01-10,1.66,1.685,1.645,1.675,10617186.0
2014-01-13,1.675,1.715,1.66,1.695,6880447.0
2014-01-14,1.665,1.675,1.64,1.645,6369965.0
2014-01-15,1.66,1.69,1.645,1.675,7423729.0
2014-01-16,1.695,1.715,1.69,1.7,9255628.0
2014-01-17,1.715,1.755,1.715,1.73,9030193.0
2014-01-20,1.72,1.73,1.7,1.715,5470498.0
2014-01-21,1.715,1.725,1.685,1.725,3904727.0
2014-01-22,1.725,1.735,1.705,1.73,5375800.0
2014-01-23,1.73,1.75,1.7,1.72,9083614.0
2014-01-24,1.715,1.745,1.705,1.72,7407244.0
2014-01-28,1.7,1.705,1.685,1.69,7945084.0
2014-01-29,1.715,1.73,1.68,1.685,6136473.0
2014-01-30,1.665,1.67,1.64,1.67,8117761.0
2014-01-31,1.665,1.705,1.665,1.7,4309073.0
2014-02-03,1.695,1.715,1.685,1.7,3210571.0
2014-02-04,1.665,1.695,1.665,1.69,5885366.0
2014-02-05,1.7,1.705,1.655,1.66,8091798.0
2014-02-06,1.665,1.725,1.665,1.725,8963936.0
2014-02-07,1.735,1.78,1.725,1.755,11745912.0
2014-02-10,1.77,1.8,1.755,1.77,5887184.0
2014-02-11,1.77,1.785,1.75,1.755,4019480.0
2014-02-12,1.77,1.78,1.755,1.77,7362812.0
2014-02-13,1.77,1.785,1.74,1.75,4620593.0
2014-02-14,1.785,1.82,1.78,1.795,8340528.0
2014-02-17,1.815,1.815,1.795,1.8,3525408.0
2014-02-18,1.815,1.825,1.8,1.825,4971864.0
2014-02-19,1.825,1.835,1.815,1.83,7043924.0
2014-02-20,1.835,1.855,1.83,1.845,7171928.0
2014-02-21,1.855,1.885,1.845,1.855,6712768.0
2014-02-24,1.875,1.875,1.82,1.845,5060784.0
2014-02-25,1.86,1.865,1.825,1.83,4347702.0
2014-02-26,1.83,1.85,1.82,1.835,5467325.0
2014-02-27,1.845,1.85,1.815,1.835,5414874.0
2014-02-28,1.85,1.875,1.835,1.865,3722993.0
2014-03-03,1.865,1.865,1.825,1.86,2803757.0
2014-03-04,1.86,1.88,1.85,1.88,3713781.0
2014-03-05,1.89,1.91,1.88,1.895,5864927.0
2014-03-06,1.905,1.925,1.885,1.905,6015081.0
2014-03-07,1.895,1.895,1.86,1.88,7803313.0
2014-03-10,1.885,1.89,1.85,1.86,5928318.0
2014-03-11,1.865,1.88,1.83,1.855,9491845.0
2014-03-12,1.835,1.85,1.815,1.83,7158046.0
2014-03-13,1.845,1.855,1.82,1.83,8977479.0
2014-03-14,1.815,1.82,1.77,1.795,10269081.0
2014-03-17,1.78,1.83,1.78,1.8,6148621.0
2014-03-18,1.81,1.815,1.775,1.795,5688683.0
2014-03-19,1.785,1.8,1.77,1.77,4947146.0
2014-03-20,1.75,1.76,1.705,1.73,13569530.0
2014-03-21,1.73,1.765,1.725,1.765,7776377.0
2014-03-24,1.74,1.77,1.74,1.755,3372911.0
2014-03-25,1.725,1.74,1.715,1.735,5367639.0
2014-03-26,1.75,1.77,1.74,1.75,5593501.0
2014-03-27,1.725,1.76,1.725,1.76,5401166.0
2014-03-28,1.74,1.755,1.735,1.74,2574694.0
2014-03-31,1.765,1.785,1.755,1.76,6288242.0
2014-04-01,1.75,1.765,1.72,1.76,5981454.0
2014-04-02,1.77,1.78,1.745,1.75,3865965.0
2014-04-03,1.755,1.755,1.72,1.725,3381511.0
2014-04-04,1.72,1.74,1.72,1.74,3282416.0
2014-04-07,1.73,1.75,1.725,1.74,4335734.0
2014-04-08,1.74,1.765,1.735,1.755,3296530.0
2014-04-09,1.765,1.785,1.75,1.755,6905142.0
2014-04-10,1.765,1.77,1.75,1.765,5111930.0
2014-04-11,1.765,1.765,1.74,1.755,2644302.0
2014-04-14,1.74,1.74,1.7,1.7,5246990.0
2014-04-15,1.705,1.735,1.7,1.725,4445756.0
2014-04-16,1.72,1.73,1.67,1.685,7439842.0
2014-04-17,1.695,1.7,1.675,1.69,3764868.0
2014-04-22,1.7,1.725,1.69,1.72,2478923.0
2014-04-23,1.73,1.73,1.705,1.715,4746015.0
2014-04-24,1.73,1.755,1.725,1.73,4742230.0
2014-04-28,1.72,1.735,1.69,1.695,5452446.0
2014-04-29,1.7,1.72,1.675,1.675,5480149.0
2014-04-30,1.7,1.715,1.685,1.715,3656949.0
2014-05-01,1.725,1.735,1.72,1.73,3431503.0
2014-05-02,1.705,1.725,1.695,1.705,3999460.0
2014-05-05,1.72,1.735,1.715,1.73,2786556.0
2014-05-06,1.725,1.755,1.69,1.715,5551124.0
2014-05-07,1.705,1.72,1.68,1.7,4333655.0
2014-05-08,1.705,1.715,1.69,1.7,3494707.0
2014-05-09,1.695,1.7,1.67,1.675,5907590.0
2014-05-12,1.695,1.715,1.685,1.695,6006818.0
2014-05-13,1.72,1.73,1.7,1.73,7082694.0
2014-05-14,1.735,1.735,1.685,1.7,3418504.0
2014-05-15,1.705,1.72,1.69,1.715,4801255.0
2014-05-16,1.7,1.705,1.685,1.685,3770450.0
2014-05-19,1.685,1.685,1.635,1.635,7116522.0
2014-05-20,1.645,1.665,1.635,1.65,5744789.0
2014-05-21,1.64,1.65,1.61,1.62,6659871.0
2014-05-22,1.635,1.66,1.605,1.65,6404061.0
2014-05-23,1.65,1.655,1.625,1.65,3669226.0
2014-05-26,1.67,1.705,1.665,1.68,6932273.0
2014-05-27,1.68,1.7,1.675,1.68,4505863.0
2014-05-28,1.685,1.695,1.67,1.67,4244676.0
2014-05-29,1.68,1.68,1.665,1.67,2580565.0
2014-05-30,1.68,1.685,1.655,1.665,6275948.0
2014-06-02,1.68,1.705,1.67,1.685,6632836.0
2014-06-03,1.68,1.69,1.65,1.655,4829765.0
2014-06-04,1.655,1.67,1.625,1.64,5577213.0
2014-06-05,1.635,1.64,1.605,1.635,5640356.0
2014-06-06,1.625,1.655,1.625,1.65,3786808.0
2014-06-10,1.665,1.68,1.65,1.665,4376274.0
2014-06-11,1.65,1.68,1.64,1.68,5104634.0
2014-06-12,1.665,1.7,1.65,1.68,6367330.0
2014-06-13,1.655,1.665,1.64,1.655,3885883.0
2014-06-16,1.655,1.665,1.645,1.655,2720447.0
2014-06-17,1.65,1.655,1.64,1.65,3626525.0
2014-06-18,1.65,1.685,1.645,1.68,4438132.0
2014-06-19,1.705,1.73,1.695,1.73,7550950.0
2014-06-20,1.71,1.735,1.695,1.7,7264585.0
2014-06-23,1.695,1.705,1.665,1.675,5621138.0
2014-06-24,1.675,1.675,1.65,1.67,5174951.0
2014-06-25,1.65,1.68,1.625,1.67,6555280.0
2014-06-26,1.675,1.725,1.67,1.725,6637577.0
2014-06-27,1.735,1.755,1.725,1.74,9801734.0
2014-06-30,1.74,1.78,1.73,1.755,9634040.0
2014-07-01,1.75,1.76,1.725,1.73,8062707.0
2014-07-02,1.74,1.755,1.72,1.75,6722682.0
2014-07-03,1.76,1.765,1.74,1.755,5269997.0
2014-07-04,1.78,1.8,1.77,1.785,4748569.0
2014-07-07,1.785,1.8,1.77,1.795,3077598.0
2014-07-08,1.795,1.81,1.78,1.81,4546769.0
2014-07-09,1.79,1.79,1.765,1.79,5694441.0
2014-07-10,1.78,1.79,1.765,1.785,4371528.0
2014-07-11,1.76,1.795,1.755,1.785,5304150.0
2014-07-14,1.785,1.815,1.78,1.815,8002370.0
2014-07-15,1.815,1.815,1.79,1.81,5491169.0
2014-07-16,1.8,1.84,1.795,1.84,9780578.0
2014-07-17,1.865,1.885,1.85,1.885,11590968.0
2014-07-18,1.865,1.885,1.865,1.885,4757847.0
2014-07-21,1.875,1.905,1.865,1.875,8485702.0
2014-07-22,1.87,1.875,1.845,1.865,9506528.0
2014-07-23,1.85,1.865,1.815,1.835,12974878.0
2014-07-24,1.84,1.84,1.8,1.82,9000098.0
2014-07-25,1.815,1.835,1.79,1.82,7525386.0
2014-07-28,1.81,1.815,1.765,1.78,7816220.0
2014-07-29,1.765,1.785,1.755,1.78,6501510.0
2014-07-30,1.78,1.81,1.77,1.8,6682348.0
2014-07-31,1.795,1.815,1.785,1.8,5417992.0
2014-08-01,1.795,1.795,1.76,1.765,6294596.0
2014-08-04,1.755,1.78,1.74,1.77,4044885.0
2014-08-05,1.785,1.785,1.74,1.755,6909385.0
2014-08-06,1.735,1.76,1.735,1.74,5336508.0
2014-08-07,1.74,1.76,1.735,1.735,5593585.0
2014-08-08,1.73,1.74,1.705,1.71,6039833.0
2014-08-11,1.73,1.74,1.72,1.73,4629455.0
2014-08-12,1.74,1.78,1.735,1.765,8079227.0
2014-08-13,1.75,1.78,1.74,1.75,5107090.0
2014-08-14,1.75,1.765,1.735,1.74,4043564.0
2014-08-15,1.74,1.755,1.735,1.74,2378415.0
2014-08-18,1.74,1.8,1.74,1.79,5316724.0
2014-08-19,1.8,1.84,1.795,1.835,9210356.0
2014-08-20,1.825,1.865,1.82,1.855,7485561.0
2014-08-21,1.875,1.885,1.84,1.85,6263876.0
2014-08-22,1.855,1.88,1.855,1.87,3406363.0
2014-08-25,1.85,1.865,1.84,1.84,4416032.0
2014-08-26,1.845,1.875,1.845,1.87,3300430.0
2014-08-27,1.875,1.88,1.855,1.865,3631562.0
2014-08-28,1.855,1.88,1.855,1.875,3383288.0
2014-08-29,1.875,1.88,1.855,1.875,2962888.0
2014-09-01,1.87,1.88,1.85,1.875,2804189.0
2014-09-02,1.875,1.92,1.87,1.91,6228847.0
2014-09-03,1.905,1.91,1.895,1.905,4173595.0
2014-09-04,1.88,1.88,1.785,1.8,9791390.0
2014-09-05,1.785,1.8,1.775,1.79,8549426.0
2014-09-08,1.77,1.785,1.765,1.77,3772824.0
2014-09-09,1.77,1.795,1.765,1.785,2800821.0
2014-09-10,1.765,1.785,1.76,1.77,3417753.0
2014-09-11,1.77,1.785,1.735,1.74,4766961.0
2014-09-12,1.735,1.765,1.73,1.755,4037728.0
2014-09-15,1.74,1.78,1.735,1.765,3338805.0
2014-09-16,1.765,1.765,1.735,1.735,3272020.0
2014-09-17,1.74,1.765,1.715,1.72,6115008.0
2014-09-18,1.72,1.745,1.705,1.72,5453111.0
2014-09-19,1.725,1.745,1.72,1.72,4180230.0
2014-09-22,1.725,1.74,1.675,1.685,4833619.0
2014-09-23,1.685,1.73,1.685,1.72,5407693.0
2014-09-24,1.7,1.77,1.7,1.75,6447205.0
2014-09-25,1.755,1.755,1.725,1.725,5383067.0
2014-09-26,1.695,1.705,1.665,1.665,7585485.0
2014-09-29,1.65,1.685,1.645,1.665,4396433.0
2014-09-30,1.655,1.67,1.615,1.64,14177961.0
2014-10-01,1.635,1.7,1.635,1.695,6137289.0
2014-10-02,1.68,1.755,1.675,1.75,13181233.0
2014-10-03,1.73,1.735,1.7,1.72,6667868.0
2014-10-06,1.72,1.72,1.685,1.72,3510005.0
2014-10-07,1.71,1.72,1.675,1.695,6022305.0
2014-10-08,1.665,1.715,1.665,1.695,5842771.0
2014-10-09,1.71,1.725,1.695,1.71,4472826.0
2014-10-10,1.665,1.68,1.635,1.635,7584073.0
2014-10-13,1.635,1.65,1.625,1.635,4224221.0
2014-10-14,1.625,1.675,1.625,1.665,3742966.0
2014-10-15,1.665,1.68,1.64,1.65,3473874.0
2014-10-16,1.635,1.655,1.605,1.65,7943993.0
2014-10-17,1.645,1.655,1.635,1.64,3551610.0
2014-10-20,1.65,1.67,1.645,1.655,3735182.0
2014-10-21,1.655,1.68,1.65,1.665,2770610.0
2014-10-22,1.685,1.725,1.68,1.705,4713312.0
2014-10-23,1.705,1.725,1.705,1.72,3179482.0
2014-10-24,1.725,1.75,1.72,1.72,3601414.0
2014-10-27,1.74,1.765,1.73,1.755,6311637.0
2014-10-28,1.75,1.75,1.73,1.735,3953400.0
2014-10-29,1.735,1.74,1.72,1.735,5068812.0
2014-10-30,1.74,1.755,1.73,1.75,6139056.0
2014-10-31,1.755,1.78,1.74,1.76,3736690.0
2014-11-03,1.755,1.77,1.755,1.76,1687303.0
2014-11-04,1.765,1.79,1.76,1.785,3398542.0
2014-11-05,1.79,1.815,1.785,1.8,5497844.0
2014-11-06,1.81,1.815,1.755,1.76,3486675.0
2014-11-07,1.765,1.795,1.765,1.79,3680584.0
2014-11-10,1.78,1.795,1.76,1.765,4447743.0
2014-11-11,1.795,1.87,1.79,1.865,10768103.0
2014-11-12,1.845,1.845,1.81,1.82,4209316.0
2014-11-13,1.835,1.85,1.815,1.84,4630723.0
2014-11-14,1.84,1.85,1.81,1.84,2793106.0
2014-11-17,1.855,1.855,1.825,1.84,3682650.0
2014-11-18,1.845,1.85,1.83,1.845,2534914.0
2014-11-19,1.845,1.86,1.82,1.825,4048088.0
2014-11-20,1.82,1.83,1.79,1.81,6837809.0
2014-11-21,1.8,1.81,1.775,1.785,4467218.0
2014-11-24,1.785,1.825,1.785,1.81,3316306.0
2014-11-25,1.8,1.81,1.76,1.775,4260506.0
2014-11-26,1.775,1.825,1.775,1.825,3647924.0
2014-11-27,1.805,1.81,1.78,1.8,3162219.0
2014-11-28,1.78,1.785,1.745,1.77,5176937.0
2014-12-01,1.77,1.78,1.735,1.745,4611683.0
2014-12-02,1.735,1.78,1.735,1.78,2175699.0
2014-12-03,1.755,1.81,1.755,1.8,3043533.0
2014-12-04,1.81,1.845,1.785,1.83,2266512.0
2014-12-05,1.83,1.86,1.81,1.86,5365939.0
2014-12-08,1.87,1.875,1.835,1.86,4301837.0
2014-12-09,1.835,1.875,1.83,1.85,5092709.0
2014-12-10,1.83,1.88,1.83,1.86,5683309.0
2014-12-11,1.85,1.875,1.81,1.83,9013677.0
2014-12-12,1.795,1.855,1.775,1.85,7223278.0
2014-12-15,1.8,1.83,1.785,1.825,4719880.0
2014-12-16,1.805,1.835,1.795,1.835,3863677.0
2014-12-17,1.83,1.915,1.83,1.905,5692899.0
2014-12-18,1.925,1.95,1.905,1.95,8326007.0
2014-12-19,1.95,2.025,1.94,1.99,9144201.0
2014-12-22,1.975,2.025,1.965,2.025,5640758.0
2014-12-23,2.025,2.03,1.965,1.975,4306305.0
2014-12-24,1.975,1.99,1.96,1.98,2405285.0
2014-12-29,1.975,2.015,1.965,2.01,2698390.0
2014-12-30,2.015,2.015,1.965,1.965,3376350.0
2014-12-31,1.96,1.995,1.96,1.98,1436878.0
2015-01-02,1.985,2.01,1.96,2.0,1282060.0
2015-01-05,1.985,2.03,1.98,2.025,3123931.0
2015-01-06,2.005,2.13,2.0,2.13,8713531.0
2015-01-07,2.11,2.18,2.095,2.13,9495886.0
2015-01-08,2.13,2.135,2.07,2.11,4140281.0
2015-01-09,2.095,2.115,2.07,2.095,5001680.0
2015-01-12,2.095,2.165,2.09,2.135,5558161.0
2015-01-13,2.11,2.14,2.09,2.14,2904133.0
2015-01-14,2.14,2.155,2.08,2.09,3113091.0
2015-01-15,2.055,2.085,2.0,2.08,6468834.0
2015-01-16,2.04,2.07,2.0,2.01,5991145.0
2015-01-19,2.03,2.06,2.005,2.025,4001214.0
2015-01-20,2.025,2.095,2.025,2.04,6758054.0
2015-01-21,2.065,2.12,2.065,2.12,6143061.0
2015-01-22,2.14,2.145,2.09,2.12,5488123.0
2015-01-23,2.155,2.185,2.14,2.165,4245166.0
2015-01-27,2.19,2.225,2.185,2.22,7480087.0
2015-01-28,2.22,2.24,2.185,2.24,5499587.0
2015-01-29,2.215,2.235,2.195,2.22,4645348.0
2015-01-30,2.24,2.265,2.215,2.24,7858368.0
2015-02-02,2.24,2.26,2.21,2.245,4403979.0
2015-02-03,2.24,2.305,2.225,2.285,4957467.0
2015-02-04,2.3,2.35,2.275,2.335,6069017.0
2015-02-05,2.35,2.405,2.325,2.385,6815517.0
2015-02-06,2.37,2.375,2.31,2.31,6956030.0
2015-02-09,2.31,2.35,2.3,2.35,3808959.0
2015-02-10,2.37,2.37,2.315,2.335,4562372.0
2015-02-11,2.35,2.37,2.32,2.325,3762406.0
2015-02-12,2.345,2.35,2.315,2.34,6741345.0
2015-02-13,2.385,2.445,2.385,2.415,7562255.0
2015-02-16,2.415,2.43,2.385,2.405,2755803.0
2015-02-17,2.39,2.42,2.385,2.39,2257194.0
2015-02-18,2.405,2.43,2.385,2.42,2973632.0
2015-02-19,2.42,2.44,2.405,2.425,4252366.0
2015-02-20,2.44,2.47,2.425,2.44,3114853.0
2015-02-23,2.43,2.475,2.42,2.455,1659894.0
2015-02-24,2.455,2.54,2.45,2.515,7429153.0
2015-02-25,2.515,2.525,2.47,2.49,7626833.0
2015-02-26,2.475,2.48,2.44,2.47,5064349.0
2015-02-27,2.48,2.54,2.47,2.525,4953352.0
2015-03-02,2.515,2.53,2.495,2.515,3929134.0
2015-03-03,2.5,2.53,2.45,2.465,6220909.0
2015-03-04,2.465,2.475,2.43,2.43,4084780.0
2015-03-05,2.44,2.455,2.425,2.45,3219793.0
2015-03-06,2.44,2.47,2.43,2.465,2789016.0
2015-03-09,2.455,2.47,2.44,2.445,2916985.0
2015-03-10,2.455,2.48,2.405,2.43,3647625.0
2015-03-11,2.39,2.42,2.37,2.4,3934579.0
2015-03-12,2.405,2.475,2.405,2.44,5211212.0
2015-03-13,2.45,2.48,2.45,2.455,3510901.0
2015-03-16,2.445,2.48,2.41,2.475,3728115.0
2015-03-17,2.49,2.525,2.475,2.475,4839134.0
2015-03-18,2.47,2.475,2.39,2.44,6252703.0
2015-03-19,2.47,2.5,2.455,2.49,9881710.0
2015-03-20,2.47,2.505,2.455,2.49,9185359.0
2015-03-23,2.48,2.525,2.48,2.515,4668796.0
2015-03-24,2.52,2.585,2.515,2.58,6468290.0
2015-03-25,2.575,2.595,2.545,2.555,4194075.0
2015-03-26,2.505,2.515,2.47,2.48,6330645.0
2015-03-27,2.5,2.52,2.48,2.515,5225327.0
2015-03-30,2.48,2.505,2.475,2.495,4415726.0
2015-03-31,2.495,2.53,2.49,2.525,6103889.0
2015-04-01,2.525,2.585,2.52,2.555,8686108.0
2015-04-02,2.545,2.55,2.525,2.54,6672394.0
2015-04-07,2.595,2.605,2.565,2.585,4880359.0
2015-04-08,2.63,2.725,2.61,2.705,7514206.0
2015-04-09,2.705,2.73,2.66,2.67,4399027.0
2015-04-10,2.675,2.68,2.61,2.63,7416024.0
2015-04-13,2.635,2.645,2.565,2.57,9142658.0
2015-04-14,2.545,2.605,2.545,2.58,6282515.0
2015-04-15,2.575,2.605,2.55,2.6,4863169.0
2015-04-16,2.62,2.67,2.58,2.6,5382552.0
2015-04-17,2.595,2.62,2.545,2.565,5730337.0
2015-04-20,2.53,2.57,2.53,2.565,3676604.0
2015-04-21,2.57,2.63,2.545,2.63,5964021.0
2015-04-22,2.635,2.655,2.575,2.595,5560344.0
2015-04-23,2.57,2.6,2.555,2.585,3356231.0
2015-04-24,2.595,2.655,2.595,2.63,4055003.0
2015-04-27,2.66,2.67,2.645,2.655,3408849.0
2015-04-28,2.655,2.655,2.58,2.585,6419118.0
2015-04-29,2.575,2.585,2.465,2.465,8876986.0
2015-04-30,2.4,2.51,2.4,2.475,12473615.0
2015-05-01,2.48,2.52,2.465,2.5,8264728.0
2015-05-04,2.52,2.575,2.515,2.555,7636343.0
2015-05-05,2.58,2.595,2.49,2.495,5818107.0
2015-05-06,2.455,2.49,2.44,2.44,5353540.0
2015-05-07,2.395,2.445,2.39,2.42,5529810.0
2015-05-08,2.395,2.48,2.395,2.425,4973978.0
2015-05-11,2.465,2.47,2.27,2.345,14536066.0
2015-05-12,2.365,2.37,2.315,2.35,12412964.0
2015-05-13,2.345,2.35,2.265,2.315,12846823.0
2015-05-14,2.31,2.315,2.27,2.295,6405034.0
2015-05-15,2.34,2.34,2.285,2.315,8141208.0
2015-05-18,2.34,2.365,2.325,2.34,14519453.0
2015-05-19,2.34,2.385,2.31,2.375,19267702.0
2015-05-20,2.385,2.4,2.355,2.385,9691187.0
2015-05-21,2.39,2.405,2.36,2.4,6265850.0
2015-05-22,2.425,2.435,2.385,2.41,5733527.0
2015-05-25,2.405,2.45,2.38,2.43,4922380.0
2015-05-26,2.43,2.45,2.41,2.415,3642713.0
2015-05-27,2.405,2.49,2.405,2.485,10774247.0
2015-05-28,2.5,2.505,2.455,2.485,7146604.0
2015-05-29,2.485,2.575,2.48,2.505,6680119.0
2015-06-01,2.515,2.535,2.45,2.525,5731079.0
2015-06-02,2.56,2.56,2.45,2.455,6244021.0
2015-06-03,2.415,2.46,2.415,2.45,5891900.0
2015-06-04,2.455,2.465,2.41,2.415,8582190.0
2015-06-05,2.415,2.455,2.405,2.435,4682727.0
2015-06-09,2.415,2.46,2.41,2.415,3951504.0
2015-06-10,2.415,2.46,2.38,2.455,6098109.0
2015-06-11,2.49,2.575,2.465,2.555,7581421.0
2015-06-12,2.515,2.545,2.49,2.51,4790724.0
2015-06-15,2.475,2.525,2.475,2.5,3873188.0
2015-06-16,2.535,2.575,2.53,2.56,7172180.0
2015-06-17,2.575,2.575,2.545,2.56,4571050.0
2015-06-18,2.55,2.56,2.49,2.505,8526451.0
2015-06-19,2.505,2.545,2.5,2.505,8187100.0
2015-06-22,2.51,2.53,2.465,2.51,7762630.0
2015-06-23,2.545,2.575,2.525,2.55,6579865.0
2015-06-24,2.57,2.58,2.535,2.545,4770725.0
2015-06-25,2.535,2.54,2.465,2.475,4732009.0
2015-06-26,2.435,2.46,2.4,2.44,6162466.0
2015-06-29,2.415,2.425,2.375,2.385,5583991.0
2015-06-30,2.38,2.435,2.365,2.415,6879467.0
2015-07-01,2.4,2.45,2.39,2.425,5558746.0
2015-07-02,2.41,2.475,2.41,2.46,4375313.0
2015-07-03,2.44,2.455,2.4,2.415,4505743.0
2015-07-06,2.39,2.415,2.375,2.39,6023711.0
2015-07-07,2.415,2.45,2.38,2.39,7434836.0
2015-07-08,2.29,2.36,2.28,2.33,7950840.0
2015-07-09,2.275,2.325,2.245,2.315,11253747.0
2015-07-10,2.325,2.335,2.29,2.33,8105842.0
2015-07-13,2.31,2.355,2.29,2.31,3045984.0
2015-07-14,2.355,2.39,2.33,2.365,5804217.0
2015-07-15,2.405,2.465,2.385,2.44,13341294.0
2015-07-16,2.465,2.465,2.365,2.375,9554795.0
2015-07-17,2.38,2.39,2.34,2.365,3888921.0
2015-07-20,2.355,2.38,2.335,2.355,4739152.0
2015-07-21,2.355,2.375,2.335,2.35,5921299.0
2015-07-22,2.315,2.335,2.29,2.305,8282695.0
2015-07-23,2.29,2.315,2.28,2.285,6291074.0
2015-07-24,2.275,2.33,2.275,2.33,7621153.0
2015-07-27,2.31,2.315,2.255,2.285,5566746.0
2015-07-28,2.255,2.3,2.255,2.28,7062927.0
2015-07-29,2.305,2.305,2.26,2.265,7667607.0
2015-07-30,2.28,2.285,2.24,2.255,4647339.0
2015-07-31,2.245,2.29,2.24,2.275,4306717.0
2015-08-03,2.285,2.29,2.265,2.285,6467316.0
2015-08-04,2.3,2.315,2.265,2.28,5325877.0
2015-08-05,2.26,2.3,2.26,2.26,3555336.0
2015-08-06,2.265,2.275,2.24,2.255,3374457.0
2015-08-07,2.19,2.195,2.11,2.11,9542894.0
2015-08-10,2.11,2.215,2.105,2.205,8401553.0
2015-08-11,2.215,2.24,2.19,2.19,5119755.0
2015-08-12,2.18,2.185,2.115,2.115,7249198.0
2015-08-13,2.12,2.155,2.095,2.105,5313216.0
2015-08-14,2.09,2.145,2.09,2.13,3698301.0
2015-08-17,2.135,2.135,2.095,2.115,4195189.0
2015-08-18,2.115,2.185,2.105,2.17,11394638.0
2015-08-19,2.16,2.18,2.135,2.18,5828082.0
2015-08-20,2.14,2.19,2.13,2.18,8577303.0
2015-08-21,2.135,2.17,2.11,2.17,8798451.0
2015-08-24,2.12,2.13,2.055,2.105,10177653.0
2015-08-25,2.055,2.11,2.045,2.09,9787756.0
2015-08-26,2.055,2.14,2.045,2.14,9885881.0
2015-08-27,2.165,2.245,2.165,2.19,10441567.0
2015-08-28,2.195,2.215,2.17,2.17,7049240.0
2015-08-31,2.155,2.23,2.14,2.205,6997206.0
2015-09-01,2.17,2.195,2.165,2.17,9083088.0
2015-09-02,2.12,2.18,2.12,2.18,5912249.0
2015-09-03,2.21,2.215,2.14,2.14,5612301.0
2015-09-04,2.135,2.195,2.125,2.16,6114096.0
2015-09-07,2.185,2.215,2.14,2.205,5905700.0
2015-09-08,2.205,2.22,2.195,2.21,4741733.0
2015-09-09,2.23,2.315,2.225,2.315,5921149.0
2015-09-10,2.245,2.335,2.245,2.325,5341001.0
2015-09-11,2.325,2.325,2.24,2.26,8130870.0
2015-09-14,2.3,2.325,2.255,2.285,6831602.0
2015-09-15,2.28,2.285,2.23,2.245,5143877.0
2015-09-16,2.29,2.335,2.275,2.31,5704546.0
2015-09-17,2.385,2.425,2.35,2.375,13646296.0
2015-09-18,2.41,2.425,2.36,2.39,7535031.0
2015-09-21,2.335,2.355,2.305,2.355,6513186.0
2015-09-22,2.38,2.4,2.325,2.4,7817538.0
2015-09-23,2.38,2.41,2.315,2.34,8082420.0
2015-09-24,2.365,2.385,2.335,2.375,5640611.0
2015-09-25,2.4,2.43,2.36,2.405,6895740.0
2015-09-28,2.375,2.46,2.35,2.455,6403553.0
2015-09-29,2.385,2.415,2.35,2.41,8360959.0
2015-09-30,2.39,2.455,2.38,2.45,8987151.0
2015-10-01,2.46,2.51,2.46,2.51,5766351.0
2015-10-02,2.485,2.51,2.465,2.485,5750650.0
2015-10-05,2.505,2.57,2.5,2.555,5249789.0
2015-10-06,2.56,2.6,2.5,2.51,7200442.0
2015-10-07,2.515,2.57,2.505,2.525,8866900.0
2015-10-08,2.55,2.55,2.48,2.49,6741568.0
2015-10-09,2.51,2.535,2.47,2.525,9151465.0
2015-10-12,2.5,2.515,2.46,2.485,5730931.0
2015-10-13,2.46,2.48,2.425,2.46,7247203.0
2015-10-14,2.43,2.455,2.405,2.44,10927808.0
2015-10-15,2.45,2.5,2.435,2.475,7685835.0
2015-10-16,2.51,2.51,2.465,2.465,4490245.0
2015-10-19,2.46,2.485,2.43,2.44,6724722.0
2015-10-20,2.41,2.44,2.41,2.43,4261126.0
2015-10-21,2.425,2.475,2.415,2.43,7199182.0
2015-10-22,2.415,2.465,2.41,2.46,4486909.0
2015-10-23,2.49,2.51,2.48,2.49,4052346.0
2015-10-26,2.51,2.515,2.46,2.48,3617033.0
2015-10-27,2.465,2.485,2.43,2.435,5597748.0
2015-10-28,2.465,2.48,2.44,2.45,5806076.0
2015-10-29,2.48,2.505,2.45,2.46,5585826.0
2015-10-30,2.44,2.48,2.415,2.48,5847174.0
2015-11-02,2.485,2.51,2.43,2.43,4174413.0
2015-11-03,2.48,2.48,2.43,2.465,3385571.0
2015-11-04,2.49,2.505,2.44,2.48,6404269.0
2015-11-05,2.46,2.465,2.39,2.41,4373067.0
2015-11-06,2.39,2.43,2.39,2.425,5939165.0
2015-11-09,2.405,2.43,2.36,2.38,5201112.0
2015-11-10,2.36,2.38,2.275,2.34,9338408.0
2015-11-11,2.325,2.365,2.275,2.355,7438047.0
2015-11-12,2.335,2.35,2.295,2.34,7295848.0
2015-11-13,2.29,2.315,2.28,2.305,5434260.0
2015-11-16,2.28,2.335,2.28,2.325,7493265.0
2015-11-17,2.34,2.44,2.305,2.435,11184283.0
2015-11-18,2.425,2.465,2.4,2.4,7383515.0
2015-11-19,2.445,2.46,2.4,2.44,8986551.0
2015-11-20,2.445,2.515,2.445,2.505,5287188.0
2015-11-23,2.49,2.53,2.47,2.51,2851582.0
2015-11-24,2.485,2.51,2.45,2.45,5802480.0
2015-11-25,2.475,2.51,2.43,2.43,6970546.0
2015-11-26,2.44,2.515,2.44,2.45,5394068.0
2015-11-27,2.49,2.505,2.43,2.44,3778230.0
2015-11-30,2.46,2.475,2.425,2.43,5568830.0
2015-12-01,2.45,2.535,2.44,2.515,9144147.0
2015-12-02,2.495,2.495,2.435,2.46,4637712.0
2015-12-03,2.415,2.475,2.4,2.465,4982998.0
2015-12-04,2.415,2.445,2.395,2.405,6808413.0
2015-12-07,2.45,2.505,2.445,2.49,8454373.0
2015-12-08,2.465,2.505,2.44,2.465,6650624.0
2015-12-09,2.45,2.495,2.43,2.47,6857690.0
2015-12-10,2.475,2.49,2.465,2.485,6365194.0
2015-12-11,2.485,2.51,2.475,2.495,5869025.0
2015-12-14,2.465,2.485,2.42,2.42,6505825.0
2015-12-15,2.44,2.44,2.395,2.395,4650546.0
2015-12-16,2.415,2.43,2.38,2.38,7340309.0
2015-12-17,2.425,2.46,2.405,2.415,11701999.0
2015-12-18,2.38,2.445,2.375,2.445,7549078.0
2015-12-21,2.415,2.46,2.395,2.45,4703183.0
2015-12-22,2.47,2.515,2.445,2.46,7902286.0
2015-12-23,2.465,2.49,2.45,2.47,3442107.0
2015-12-24,2.52,2.52,2.475,2.49,1589672.0
2015-12-29,2.51,2.54,2.485,2.53,5725355.0
2015-12-30,2.565,2.565,2.53,2.555,5358128.0
2015-12-31,2.555,2.565,2.54,2.55,1920209.0
2016-01-04,2.54,2.595,2.52,2.56,3146369.0
2016-01-05,2.53,2.55,2.49,2.495,6657031.0
2016-01-06,2.46,2.475,2.38,2.385,10418091.0
2016-01-07,2.395,2.405,2.33,2.335,11521185.0
2016-01-08,2.28,2.325,2.27,2.295,8325695.0
2016-01-11,2.245,2.265,2.22,2.26,6646932.0
2016-01-12,2.245,2.265,2.2,2.215,6636929.0
2016-01-13,2.215,2.24,2.18,2.22,6395187.0
2016-01-14,2.16,2.225,2.145,2.145,6003076.0
2016-01-15,2.17,2.22,2.155,2.155,4571611.0
2016-01-18,2.13,2.17,2.125,2.155,4570032.0
2016-01-19,2.155,2.205,2.15,2.17,2174288.0
2016-01-20,2.16,2.17,2.09,2.105,9170276.0
2016-01-21,2.16,2.19,2.135,2.16,6977554.0
2016-01-22,2.16,2.16,1.935,1.975,13259259.0
2016-01-25,2.01,2.025,1.99,2.02,4637682.0
2016-01-27,2.015,2.035,1.995,2.01,8077714.0
2016-01-28,2.0,2.01,1.97,1.99,3348190.0
2016-01-29,1.99,2.025,1.98,1.995,6448136.0
2016-02-01,2.04,2.09,2.02,2.04,7021300.0
2016-02-02,2.025,2.04,1.955,1.975,8936075.0
2016-02-03,1.955,1.955,1.91,1.925,6107700.0
2016-02-04,1.945,1.97,1.92,1.955,10263337.0
2016-02-05,1.955,1.965,1.9,1.93,5359764.0
2016-02-08,1.925,1.955,1.9,1.92,8200771.0
2016-02-09,1.89,1.92,1.835,1.84,6522967.0
2016-02-10,1.835,1.87,1.8,1.84,6403266.0
2016-02-11,1.845,1.885,1.835,1.845,5695579.0
2016-02-12,1.815,1.825,1.73,1.75,11612768.0
2016-02-15,1.79,1.82,1.78,1.81,6889718.0
2016-02-16,1.84,1.84,1.815,1.84,7004153.0
2016-02-17,1.86,1.865,1.82,1.84,8442662.0
2016-02-18,1.86,1.965,1.84,1.95,11537961.0
2016-02-19,1.945,1.975,1.905,1.97,6526125.0
2016-02-22,1.97,1.99,1.95,1.955,7496283.0
2016-02-23,1.955,1.965,1.905,1.92,5905088.0
2016-02-24,1.9,1.91,1.85,1.865,5467144.0
2016-02-25,1.87,1.9,1.84,1.865,5874961.0
2016-02-26,1.88,1.92,1.845,1.865,7568125.0
2016-02-29,1.865,1.92,1.845,1.87,8134090.0
2016-03-01,1.855,1.89,1.82,1.845,7703047.0
2016-03-02,1.86,1.955,1.85,1.935,10234122.0
2016-03-03,1.955,1.955,1.92,1.93,8441510.0
2016-03-04,1.93,1.965,1.925,1.955,5958882.0
2016-03-07,2.015,2.07,2.01,2.055,8881772.0
2016-03-08,2.1,2.105,2.045,2.08,10668647.0
2016-03-09,2.08,2.13,2.07,2.13,7805851.0
2016-03-10,2.125,2.135,2.065,2.08,6932532.0
2016-03-11,2.08,2.09,2.06,2.07,4818038.0
2016-03-14,2.09,2.09,2.055,2.08,3541150.0
2016-03-15,2.065,2.08,2.035,2.055,4085948.0
2016-03-16,2.04,2.065,2.02,2.04,3333771.0
2016-03-17,2.025,2.065,2.015,2.025,9024092.0
2016-03-18,2.025,2.055,1.97,2.015,5884722.0
2016-03-21,2.02,2.035,2.0,2.02,4055825.0
2016-03-22,2.04,2.04,2.015,2.015,4221126.0
2016-03-23,2.015,2.135,1.995,2.115,7814015.0
2016-03-24,2.09,2.135,2.085,2.13,4700646.0
2016-03-29,2.135,2.145,2.07,2.085,4769328.0
2016-03-30,2.105,2.115,2.045,2.06,5844334.0
2016-03-31,2.1,2.11,2.035,2.055,7738367.0
2016-04-01,2.015,2.015,1.9,1.935,14330332.0
2016-04-04,1.935,1.945,1.91,1.925,4901779.0
2016-04-05,1.92,1.925,1.88,1.9,4353603.0
2016-04-06,1.885,1.91,1.84,1.9,7073086.0
2016-04-07,1.92,1.95,1.89,1.91,5726564.0
2016-04-08,1.88,1.88,1.855,1.86,4564331.0
2016-04-11,1.86,1.92,1.845,1.91,3936600.0
2016-04-12,1.89,1.95,1.865,1.91,5392808.0
2016-04-13,1.92,1.945,1.905,1.91,5308614.0
2016-04-14,1.88,1.92,1.87,1.885,14790398.0
2016-04-15,1.885,1.965,1.885,1.945,7296924.0
2016-04-18,1.95,1.95,1.9,1.93,6276202.0
2016-04-19,1.97,1.975,1.925,1.965,6976704.0
2016-04-20,1.995,2.035,1.98,2.025,5820468.0
2016-04-21,2.07,2.085,2.03,2.085,6647253.0
2016-04-22,2.015,2.08,2.015,2.06,7508579.0
2016-04-26,2.015,2.04,1.995,2.0,6717684.0
2016-04-27,2.04,2.04,1.98,1.98,6344081.0
2016-04-28,2.0,2.06,1.995,2.04,6842980.0
2016-04-29,2.04,2.08,2.03,2.07,4339679.0
2016-05-02,2.055,2.08,2.035,2.07,3702179.0
2016-05-03,2.04,2.125,2.04,2.11,6664293.0
2016-05-04,2.085,2.085,1.92,1.925,16102893.0
2016-05-05,1.93,1.93,1.88,1.905,8241874.0
2016-05-06,1.865,1.935,1.84,1.91,9949359.0
2016-05-09,1.88,1.925,1.815,1.84,8381518.0
2016-05-10,2.045,2.065,1.99,2.01,24971167.0
2016-05-11,2.04,2.11,2.035,2.08,16105562.0
2016-05-12,2.085,2.15,2.06,2.15,9849852.0
2016-05-13,2.175,2.205,2.135,2.205,8071271.0
2016-05-16,2.195,2.195,2.13,2.195,10589189.0
2016-05-17,2.22,2.22,2.17,2.19,6529505.0
2016-05-18,2.155,2.205,2.145,2.205,8263066.0
2016-05-19,2.215,2.215,2.145,2.18,5784311.0
2016-05-20,2.155,2.175,2.105,2.16,7511855.0
2016-05-23,2.175,2.195,2.115,2.16,10144870.0
2016-05-24,2.17,2.17,2.13,2.15,5037658.0
2016-05-25,2.17,2.245,2.155,2.24,7439810.0
2016-05-26,2.225,2.235,2.185,2.2,5146245.0
2016-05-27,2.2,2.215,2.175,2.205,4568177.0
2016-05-30,2.215,2.225,2.185,2.215,4039997.0
2016-05-31,2.225,2.285,2.195,2.26,7290729.0
2016-06-01,2.215,2.24,2.175,2.215,6148218.0
2016-06-02,2.215,2.24,2.175,2.205,4727590.0
2016-06-03,2.195,2.22,2.18,2.205,4830563.0
2016-06-06,2.2,2.22,2.17,2.205,6017443.0
2016-06-07,2.205,2.28,2.185,2.27,9890690.0
2016-06-08,2.265,2.325,2.22,2.32,9541911.0
2016-06-09,2.31,2.32,2.175,2.215,9947511.0
2016-06-10,2.195,2.235,2.175,2.215,7426044.0
2016-06-14,2.14,2.175,2.12,2.135,7216285.0
2016-06-15,2.11,2.14,2.095,2.095,9301634.0
2016-06-16,2.115,2.155,2.11,2.12,11059001.0
2016-06-17,2.12,2.16,2.085,2.12,9347109.0
2016-06-20,2.12,2.2,2.115,2.195,9331891.0
2016-06-21,2.195,2.205,2.135,2.175,5090436.0
2016-06-22,2.175,2.175,2.14,2.155,6042264.0
2016-06-23,2.15,2.15,2.11,2.12,5409463.0
2016-06-24,2.12,2.135,1.97,2.005,16502489.0
2016-06-27,2.005,2.045,1.97,1.985,8223720.0
2016-06-28,1.95,1.95,1.84,1.885,21991273.0
2016-06-29,1.965,1.97,1.86,1.865,15553290.0
2016-06-30,1.9,1.975,1.89,1.945,13683073.0
2016-07-01,1.96,1.985,1.945,1.98,8443232.0
2016-07-04,1.985,1.985,1.94,1.97,7181598.0
2016-07-05,1.97,1.98,1.91,1.91,7038323.0
2016-07-06,1.905,1.925,1.88,1.91,5843484.0
2016-07-07,1.925,1.96,1.92,1.92,5736054.0
2016-07-08,1.91,1.94,1.905,1.91,4182989.0
2016-07-11,1.95,1.98,1.93,1.93,4559389.0
2016-07-12,1.97,2.015,1.95,2.015,8778803.0
2016-07-13,2.05,2.05,2.005,2.05,6064092.0
2016-07-14,1.97,1.98,1.84,1.865,24249580.0
2016-07-15,1.885,1.92,1.865,1.9,12481998.0
2016-07-18,1.905,1.92,1.88,1.92,4731775.0
2016-07-19,1.92,1.92,1.88,1.9,5013307.0
2016-07-20,1.885,1.9,1.865,1.9,3943772.0
2016-07-21,1.92,1.945,1.9,1.94,6581178.0
2016-07-22,1.94,1.945,1.89,1.895,5002861.0
2016-07-25,1.91,1.92,1.885,1.895,4744549.0
2016-07-26,1.9,1.91,1.885,1.885,4773140.0
2016-07-27,1.895,1.92,1.885,1.905,4429374.0
2016-07-28,1.925,1.925,1.905,1.91,5407943.0
2016-07-29,1.885,1.9,1.865,1.88,9019496.0
2016-08-01,1.895,1.91,1.885,1.9,3016190.0
2016-08-02,1.895,1.915,1.88,1.88,7242175.0
2016-08-03,1.875,1.895,1.805,1.825,7935352.0
2016-08-04,1.84,1.865,1.835,1.86,4472705.0
2016-08-05,1.825,1.845,1.805,1.815,8705648.0
2016-08-08,1.82,1.835,1.815,1.815,5285054.0
2016-08-09,1.825,1.865,1.82,1.855,7014787.0
2016-08-10,1.84,1.88,1.835,1.88,4784033.0
2016-08-11,1.88,1.88,1.84,1.86,4891990.0
2016-08-12,1.855,1.895,1.855,1.88,5098970.0
2016-08-15,1.88,1.905,1.865,1.895,3666683.0
2016-08-16,1.895,1.905,1.865,1.865,5460712.0
2016-08-17,1.865,1.9,1.865,1.88,4518344.0
2016-08-18,1.905,1.905,1.865,1.865,4890776.0
2016-08-19,1.895,1.955,1.88,1.94,5817342.0
2016-08-22,1.95,1.98,1.925,1.945,4703545.0
2016-08-23,1.93,1.985,1.91,1.97,5560146.0
2016-08-24,1.985,1.99,1.96,1.96,2831505.0
2016-08-25,1.91,1.93,1.79,1.835,18367477.0
2016-08-26,1.835,1.86,1.775,1.845,17215184.0
2016-08-29,1.835,1.835,1.795,1.815,5654524.0
2016-08-30,1.815,1.86,1.8,1.845,7407781.0
2016-08-31,1.865,1.895,1.855,1.865,9378227.0
2016-09-01,1.86,1.86,1.805,1.835,8099321.0
2016-09-02,1.825,1.84,1.8,1.8,7231159.0
2016-09-05,1.805,1.835,1.8,1.815,3246023.0
2016-09-06,1.815,1.865,1.805,1.835,5346731.0
2016-09-07,1.84,1.845,1.835,1.84,3631493.0
2016-09-08,1.835,1.845,1.78,1.8,9787828.0
2016-09-09,1.78,1.795,1.76,1.79,9289421.0
2016-09-12,1.76,1.77,1.74,1.75,7353997.0
2016-09-13,1.76,1.795,1.76,1.76,8092524.0
2016-09-14,1.74,1.765,1.74,1.75,4827001.0
2016-09-15,1.77,1.795,1.75,1.78,3794676.0
2016-09-16,1.795,1.82,1.79,1.805,5976969.0
2016-09-19,1.795,1.805,1.79,1.8,861796.0
2016-09-20,1.795,1.805,1.775,1.775,3764642.0
2016-09-21,1.76,1.805,1.76,1.79,6020262.0
2016-09-22,1.805,1.84,1.805,1.82,5218863.0
2016-09-23,1.825,1.855,1.815,1.845,4420925.0
2016-09-26,1.845,1.855,1.825,1.84,2578711.0
2016-09-27,1.815,1.82,1.8,1.8,5542785.0
2016-09-28,1.815,1.835,1.8,1.805,3903449.0
2016-09-29,1.835,1.88,1.825,1.875,5684135.0
2016-09-30,1.855,1.875,1.825,1.845,8194426.0
2016-10-03,1.86,1.875,1.845,1.86,2673691.0
2016-10-04,1.865,1.88,1.825,1.86,6225758.0
2016-10-05,1.865,1.88,1.845,1.875,3540918.0
2016-10-06,1.865,1.895,1.845,1.88,4041922.0
2016-10-07,1.885,1.89,1.855,1.865,3006347.0
2016-10-10,1.865,1.885,1.855,1.875,3108280.0
2016-10-11,1.895,1.895,1.855,1.875,4699263.0
2016-10-12,1.865,1.925,1.845,1.91,7384289.0
2016-10-13,1.92,1.95,1.885,1.9,6887678.0
2016-10-14,1.905,1.925,1.88,1.92,4359300.0
2016-10-17,1.925,1.935,1.895,1.905,4081459.0
2016-10-18,1.895,1.9,1.815,1.82,8400191.0
2016-10-19,1.835,1.86,1.805,1.84,6497917.0
2016-10-20,1.84,1.895,1.84,1.875,9380085.0
2016-10-21,1.865,1.885,1.84,1.855,5807078.0
2016-10-24,1.86,1.9,1.845,1.885,5240952.0
2016-10-25,1.885,1.93,1.86,1.92,6602207.0
2016-10-26,1.865,1.91,1.86,1.895,5644175.0
2016-10-27,1.88,1.9,1.86,1.88,4984079.0
2016-10-28,1.88,1.94,1.88,1.93,6196619.0
2016-10-31,1.925,1.95,1.925,1.93,4620188.0
2016-11-01,1.93,1.965,1.925,1.965,4943530.0
2016-11-02,1.95,1.955,1.9,1.925,12053221.0
2016-11-03,1.9,1.93,1.855,1.855,5559948.0
2016-11-04,1.845,1.935,1.84,1.925,9091307.0
2016-11-07,1.925,1.965,1.915,1.96,5594505.0
2016-11-08,1.925,2.015,1.885,1.94,12502059.0
2016-11-09,1.965,2.065,1.945,1.99,11515272.0
2016-11-10,2.095,2.22,2.095,2.2,22449573.0
2016-11-11,2.195,2.195,2.11,2.17,12870615.0
2016-11-14,2.16,2.17,2.09,2.115,11611670.0
2016-11-15,2.105,2.135,2.095,2.125,8465863.0
2016-11-16,2.1,2.175,2.1,2.165,7734678.0
2016-11-17,2.12,2.16,2.065,2.075,7740416.0
2016-11-18,2.1,2.145,2.075,2.095,8015768.0
2016-11-21,2.1,2.115,2.075,2.095,5146016.0
2016-11-22,2.085,2.15,2.085,2.135,8237027.0
2016-11-23,2.12,2.145,2.1,2.135,7758297.0
2016-11-24,2.145,2.145,2.115,2.125,3078613.0
2016-11-25,2.14,2.14,2.115,2.135,2365803.0
2016-11-28,2.12,2.165,2.12,2.145,5152041.0
2016-11-29,2.15,2.175,2.125,2.145,6121380.0
2016-11-30,2.125,2.15,2.075,2.095,11560304.0
2016-12-01,2.135,2.22,2.125,2.22,12584793.0
2016-12-02,2.225,2.25,2.2,2.24,7983325.0
2016-12-05,2.24,2.27,2.195,2.265,7757443.0
2016-12-06,2.27,2.285,2.22,2.225,7005268.0
2016-12-07,2.26,2.27,2.22,2.23,5767151.0
2016-12-08,2.26,2.265,2.19,2.21,6460442.0
2016-12-09,2.22,2.26,2.205,2.245,5962734.0
2016-12-12,2.24,2.3,2.22,2.26,4096471.0
2016-12-13,2.24,2.25,2.2,2.24,5050359.0
2016-12-14,2.225,2.245,2.21,2.225,7145949.0
2016-12-15,2.17,2.28,2.17,2.28,10576084.0
2016-12-16,2.29,2.38,2.26,2.38,13048419.0
2016-12-19,2.36,2.385,2.32,2.37,7727909.0
2016-12-20,2.35,2.41,2.35,2.38,4825530.0
2016-12-21,2.38,2.405,2.37,2.385,5372932.0
2016-12-22,2.39,2.395,2.36,2.39,5917975.0
2016-12-23,2.405,2.405,2.38,2.385,2219745.0
2016-12-28,2.41,2.44,2.4,2.405,3498073.0
2016-12-29,2.41,2.425,2.38,2.385,4340359.0
2016-12-30,2.405,2.41,2.38,2.39,4476116.0
2017-01-03,2.39,2.445,2.39,2.44,4440976.0
2017-01-04,2.445,2.445,2.4,2.42,4845992.0
2017-01-05,2.44,2.44,2.405,2.44,4477385.0
2017-01-06,2.44,2.44,2.34,2.365,8973685.0
2017-01-09,2.385,2.445,2.365,2.44,8513311.0
2017-01-10,2.405,2.44,2.4,2.44,5000785.0
2017-01-11,2.41,2.43,2.4,2.42,3284870.0
2017-01-12,2.42,2.445,2.405,2.425,5920025.0
2017-01-13,2.43,2.44,2.38,2.39,3607152.0
2017-01-16,2.39,2.43,2.39,2.425,2141631.0
2017-01-17,2.425,2.425,2.38,2.385,3529615.0
2017-01-18,2.37,2.39,2.325,2.365,6857247.0
2017-01-19,2.325,2.365,2.305,2.36,7225015.0
2017-01-20,2.365,2.385,2.32,2.34,4380706.0
2017-01-23,2.38,2.415,2.37,2.4,6567045.0
2017-01-24,2.405,2.46,2.385,2.44,8162898.0
2017-01-25,2.49,2.51,2.445,2.51,8731440.0
2017-01-27,2.5,2.525,2.485,2.485,5846800.0
2017-01-30,2.49,2.54,2.485,2.52,6446462.0
2017-01-31,2.545,2.585,2.54,2.56,7327998.0
2017-02-01,2.53,2.57,2.52,2.53,8354796.0
2017-02-02,2.53,2.53,2.485,2.5,7921479.0
2017-02-03,2.485,2.5,2.435,2.445,10117879.0
2017-02-06,2.45,2.465,2.43,2.44,5597581.0
2017-02-07,2.41,2.485,2.405,2.47,4343156.0
2017-02-08,2.465,2.475,2.45,2.465,3899340.0
2017-02-09,2.46,2.48,2.445,2.46,4497670.0
2017-02-10,2.49,2.5,2.47,2.485,2724333.0
2017-02-13,2.48,2.54,2.47,2.53,4633849.0
2017-02-14,2.54,2.55,2.51,2.525,3983621.0
2017-02-15,2.525,2.57,2.51,2.565,3796800.0
2017-02-16,2.585,2.59,2.545,2.57,2747731.0
2017-02-17,2.56,2.56,2.5,2.51,4149621.0
2017-02-20,2.51,2.525,2.47,2.505,6980357.0
2017-02-21,2.505,2.54,2.49,2.505,3467299.0
2017-02-22,2.55,2.555,2.52,2.545,4027827.0
2017-02-23,2.56,2.56,2.52,2.54,3311109.0
2017-02-24,2.45,2.465,2.39,2.445,12640385.0
2017-02-27,2.45,2.45,2.39,2.39,10161176.0
2017-02-28,2.39,2.46,2.39,2.44,8422277.0
2017-03-01,2.425,2.47,2.41,2.465,8849121.0
2017-03-02,2.485,2.59,2.45,2.585,9797229.0
2017-03-03,2.545,2.565,2.53,2.545,5541388.0
2017-03-06,2.545,2.555,2.52,2.54,3498900.0
2017-03-07,2.49,2.58,2.49,2.57,6520667.0
2017-03-08,2.55,2.56,2.53,2.56,4438458.0
2017-03-09,2.61,2.61,2.54,2.545,3321465.0
2017-03-10,2.56,2.58,2.54,2.57,3815703.0
2017-03-13,2.57,2.6,2.56,2.585,4363352.0
2017-03-14,2.58,2.59,2.545,2.565,5926428.0
2017-03-15,2.52,2.54,2.49,2.54,7510663.0
2017-03-16,2.53,2.545,2.52,2.54,7920337.0
2017-03-17,2.54,2.56,2.525,2.525,3999288.0
2017-03-20,2.525,2.545,2.5,2.54,5356290.0
2017-03-21,2.51,2.56,2.51,2.545,6755627.0
2017-03-22,2.53,2.54,2.485,2.505,4561781.0
2017-03-23,2.51,2.555,2.485,2.55,4751324.0
2017-03-24,2.56,2.585,2.54,2.565,3509561.0
2017-03-27,2.54,2.545,2.49,2.51,4373375.0
2017-03-28,2.53,2.54,2.5,2.54,4169751.0
2017-03-29,2.565,2.57,2.53,2.54,6670471.0
2017-03-30,2.56,2.56,2.5,2.505,7077277.0
2017-03-31,2.51,2.53,2.49,2.5,6039858.0
2017-04-03,2.485,2.5,2.45,2.465,7861349.0
2017-04-04,2.46,2.465,2.43,2.43,4229792.0
2017-04-05,2.43,2.46,2.43,2.45,5111779.0
2017-04-06,2.46,2.46,2.425,2.45,4777033.0
2017-04-07,2.45,2.47,2.405,2.42,6280965.0
2017-04-10,2.44,2.45,2.43,2.44,4195323.0
2017-04-11,2.425,2.45,2.41,2.41,10313064.0
2017-04-12,2.425,2.48,2.41,2.445,9606312.0
2017-04-13,2.44,2.455,2.42,2.425,3888324.0
2017-04-18,2.425,2.44,2.39,2.405,3739975.0
2017-04-19,2.405,2.425,2.375,2.4,4322586.0
2017-04-20,2.4,2.415,2.36,2.365,3978649.0
2017-04-21,2.4,2.445,2.4,2.425,3889006.0
2017-04-24,2.46,2.46,2.42,2.43,2589098.0
2017-04-26,2.46,2.49,2.46,2.465,4064742.0
2017-04-27,2.49,2.55,2.48,2.54,5465411.0
2017-04-28,2.525,2.54,2.52,2.52,4224867.0
2017-05-01,2.525,2.54,2.49,2.49,6588133.0
2017-05-02,2.48,2.505,2.42,2.425,8800860.0
2017-05-03,2.45,2.47,2.405,2.41,11137998.0
2017-05-04,2.425,2.46,2.42,2.44,5233615.0
2017-05-05,2.425,2.44,2.41,2.42,3531999.0
2017-05-08,2.465,2.485,2.43,2.45,4502696.0
2017-05-09,2.35,2.55,2.34,2.525,8816354.0
2017-05-10,2.485,2.485,2.415,2.45,7661942.0
2017-05-11,2.485,2.49,2.46,2.465,3982099.0
2017-05-12,2.445,2.46,2.405,2.41,4389602.0
2017-05-15,2.4,2.415,2.385,2.405,3974091.0
2017-05-16,2.425,2.45,2.39,2.43,7906286.0
2017-05-17,2.41,2.46,2.41,2.425,6916136.0
2017-05-18,2.38,2.39,2.35,2.36,13393104.0
2017-05-19,2.34,2.37,2.32,2.325,6903790.0
2017-05-22,2.34,2.355,2.32,2.34,6060834.0
2017-05-23,2.355,2.375,2.295,2.3,7433047.0
2017-05-24,2.32,2.375,2.3,2.375,9286325.0
2017-05-25,2.36,2.4,2.33,2.375,8466312.0
2017-05-26,2.39,2.39,2.355,2.37,5752270.0
2017-05-29,2.355,2.375,2.315,2.315,6732255.0
2017-05-30,2.295,2.31,2.27,2.295,9944846.0
2017-05-31,2.28,2.315,2.28,2.3,9365482.0
2017-06-01,2.3,2.34,2.29,2.32,4549239.0
2017-06-02,2.355,2.355,2.32,2.34,6521157.0
2017-06-05,2.32,2.35,2.3,2.35,6575651.0
2017-06-06,2.32,2.335,2.28,2.3,5773697.0
2017-06-07,2.295,2.32,2.27,2.3,5811565.0
2017-06-08,2.29,2.315,2.28,2.315,3678464.0
2017-06-09,2.32,2.39,2.3,2.37,9912024.0
2017-06-13,2.375,2.415,2.355,2.415,6525375.0
2017-06-14,2.415,2.445,2.39,2.41,5779209.0
2017-06-15,2.34,2.375,2.33,2.335,12603007.0
2017-06-16,2.33,2.36,2.315,2.33,5009071.0
2017-06-19,2.335,2.37,2.325,2.335,3304793.0
2017-06-20,2.35,2.35,2.275,2.28,5770099.0
2017-06-21,2.24,2.26,2.215,2.22,6119864.0
2017-06-22,2.23,2.255,2.22,2.255,3521781.0
2017-06-23,2.275,2.29,2.25,2.275,2911035.0
2017-06-26,2.26,2.28,2.22,2.235,3477905.0
2017-06-27,2.24,2.27,2.205,2.27,6618266.0
2017-06-28,2.255,2.29,2.25,2.26,4447174.0
2017-06-29,2.275,2.34,2.27,2.33,5522368.0
2017-06-30,2.29,2.31,2.27,2.295,6143054.0
2017-07-03,2.28,2.3,2.255,2.255,2567274.0
2017-07-04,2.28,2.33,2.28,2.31,4469264.0
2017-07-05,2.315,2.32,2.27,2.28,5578941.0
2017-07-06,2.26,2.275,2.25,2.275,5919409.0
2017-07-07,2.235,2.245,2.21,2.215,5112049.0
2017-07-10,2.22,2.245,2.2,2.215,4140309.0
2017-07-11,2.235,2.275,2.235,2.255,6665968.0
2017-07-12,2.23,2.315,2.23,2.29,12037368.0
2017-07-13,2.375,2.445,2.37,2.41,7984360.0
2017-07-14,2.43,2.435,2.355,2.37,6018925.0
2017-07-17,2.35,2.38,2.32,2.34,5502650.0
2017-07-18,2.34,2.34,2.24,2.27,11117568.0
2017-07-19,2.28,2.28,2.22,2.26,5661010.0
2017-07-20,2.26,2.27,2.225,2.25,3735471.0
2017-07-21,2.23,2.24,2.215,2.23,3345667.0
2017-07-24,2.205,2.25,2.205,2.25,4249232.0
2017-07-25,2.25,2.265,2.24,2.25,3540568.0
2017-07-26,2.27,2.28,2.24,2.25,7815780.0
2017-07-27,2.24,2.24,2.205,2.205,6025987.0
2017-07-28,2.195,2.215,2.145,2.16,6074087.0
2017-07-31,2.145,2.165,2.145,2.155,4079144.0
2017-08-01,2.175,2.18,2.145,2.155,5232908.0
2017-08-02,2.16,2.18,2.145,2.165,6278503.0
2017-08-03,2.165,2.215,2.165,2.185,5735684.0
2017-08-04,2.18,2.25,2.18,2.215,6458974.0
2017-08-07,2.25,2.26,2.22,2.255,3395635.0
2017-08-08,2.26,2.27,2.22,2.255,3452248.0
2017-08-09,2.25,2.295,2.24,2.26,4850810.0
2017-08-10,2.28,2.29,2.25,2.26,3452562.0
2017-08-11,2.24,2.27,2.215,2.23,4518064.0
2017-08-14,2.22,2.255,2.215,2.23,3466962.0
2017-08-15,2.235,2.26,2.235,2.255,3417239.0
2017-08-16,2.295,2.315,2.28,2.31,5421355.0
2017-08-17,2.33,2.33,2.28,2.3,5518586.0
2017-08-18,2.26,2.29,2.235,2.29,4005036.0
2017-08-21,2.29,2.295,2.255,2.275,2992912.0
2017-08-22,2.27,2.28,2.26,2.275,3486955.0
2017-08-23,2.31,2.32,2.27,2.28,2658176.0
2017-08-24,2.275,2.3,2.27,2.29,2569125.0
2017-08-25,2.275,2.295,2.26,2.28,3532717.0
2017-08-28,2.28,2.28,2.205,2.24,5070151.0
2017-08-29,2.205,2.23,2.195,2.205,4880088.0
2017-08-30,2.22,2.24,2.205,2.23,4181031.0
2017-08-31,2.235,2.26,2.225,2.24,6548787.0
2017-09-01,2.24,2.25,2.225,2.235,2875540.0
2017-09-04,2.235,2.29,2.22,2.28,5880665.0
2017-09-05,2.275,2.29,2.245,2.275,7055414.0
2017-09-06,2.255,2.32,2.25,2.31,4666117.0
2017-09-07,2.35,2.375,2.33,2.355,3953777.0
2017-09-08,2.35,2.355,2.32,2.33,5432824.0
2017-09-11,2.335,2.37,2.335,2.35,4282513.0
2017-09-12,2.35,2.395,2.34,2.36,5785439.0
2017-09-13,2.37,2.395,2.36,2.38,4117275.0
2017-09-14,2.37,2.415,2.36,2.405,3400493.0
2017-09-15,2.39,2.415,2.36,2.39,3312229.0
2017-09-18,2.41,2.465,2.395,2.45,7856406.0
2017-09-19,2.495,2.505,2.465,2.475,8652240.0
2017-09-20,2.465,2.475,2.445,2.455,3793412.0
2017-09-21,2.435,2.455,2.43,2.435,6032291.0
2017-09-22,2.45,2.455,2.405,2.445,3063449.0
2017-09-25,2.455,2.47,2.435,2.435,1883556.0
2017-09-26,2.445,2.45,2.415,2.435,4170699.0
2017-09-27,2.43,2.45,2.41,2.415,3153366.0
2017-09-28,2.41,2.435,2.405,2.43,3462171.0
2017-09-29,2.43,2.445,2.395,2.425,5699974.0
2017-10-02,2.415,2.465,2.415,2.45,4323704.0
2017-10-03,2.455,2.47,2.445,2.465,5243812.0
2017-10-04,2.45,2.49,2.45,2.47,5647451.0
2017-10-05,2.455,2.465,2.405,2.41,4774679.0
2017-10-06,2.43,2.445,2.415,2.435,2628301.0
2017-10-09,2.45,2.475,2.435,2.465,3402764.0
2017-10-10,2.45,2.485,2.445,2.465,2154459.0
2017-10-11,2.47,2.49,2.455,2.465,2171643.0
2017-10-12,2.47,2.51,2.455,2.51,3328303.0
2017-10-13,2.49,2.495,2.445,2.455,3357122.0
2017-10-16,2.47,2.475,2.45,2.465,2855286.0
2017-10-17,2.465,2.525,2.465,2.495,4789805.0
2017-10-18,2.505,2.515,2.48,2.505,4780568.0
2017-10-19,2.525,2.57,2.515,2.525,7373179.0
2017-10-20,2.505,2.54,2.475,2.53,3044470.0
2017-10-23,2.545,2.55,2.52,2.53,2958471.0
2017-10-24,2.53,2.545,2.51,2.515,2589098.0
2017-10-25,2.53,2.565,2.53,2.55,3403938.0
2017-10-26,2.545,2.555,2.535,2.555,3315892.0
2017-10-27,2.57,2.58,2.53,2.565,3095275.0
2017-10-30,2.585,2.59,2.555,2.58,3846701.0
2017-10-31,2.585,2.61,2.565,2.57,6406301.0
2017-11-01,2.585,2.62,2.57,2.605,7475902.0
2017-11-02,2.625,2.625,2.59,2.6,3331214.0
2017-11-03,2.61,2.615,2.59,2.6,2919713.0
2017-11-06,2.59,2.61,2.53,2.565,6301436.0
2017-11-07,2.555,2.605,2.555,2.605,3274065.0
2017-11-08,2.585,2.585,2.525,2.53,7521394.0
2017-11-09,2.55,2.555,2.515,2.525,6125870.0
2017-11-10,2.545,2.57,2.535,2.545,4276512.0
2017-11-13,2.555,2.555,2.505,2.515,3581238.0
2017-11-14,2.555,2.71,2.555,2.64,18872743.0
2017-11-15,2.63,2.68,2.605,2.61,11112141.0
2017-11-16,2.6,2.68,2.595,2.665,6953213.0
2017-11-17,2.68,2.69,2.66,2.665,4013141.0
2017-11-20,2.67,2.715,2.66,2.7,7367891.0
2017-11-21,2.72,2.72,2.68,2.7,4430739.0
2017-11-22,2.705,2.715,2.66,2.67,5389744.0
2017-11-23,2.705,2.71,2.665,2.69,2258471.0
2017-11-24,2.68,2.69,2.635,2.68,3354352.0
2017-11-27,2.67,2.7,2.655,2.67,3808568.0
2017-11-28,2.67,2.72,2.655,2.7,5915546.0
2017-11-29,2.7,2.715,2.69,2.71,4890002.0
2017-11-30,2.705,2.72,2.69,2.72,3446156.0
2017-12-01,2.725,2.745,2.72,2.73,4448052.0
2017-12-04,2.745,2.78,2.74,2.745,2743680.0
2017-12-05,2.73,2.745,2.71,2.71,4046880.0
2017-12-06,2.665,2.665,2.605,2.665,8566977.0
2017-12-07,2.635,2.665,2.615,2.615,6079036.0
2017-12-08,2.615,2.63,2.595,2.61,5954078.0
2017-12-11,2.61,2.625,2.58,2.595,6308152.0
2017-12-12,2.595,2.605,2.57,2.575,4215428.0
2017-12-13,2.59,2.615,2.585,2.61,6049403.0
2017-12-14,2.615,2.615,2.585,2.585,3111470.0
2017-12-15,2.575,2.595,2.535,2.57,8270405.0
2017-12-18,2.59,2.615,2.585,2.595,3241838.0
2017-12-19,2.605,2.615,2.585,2.595,5200599.0
2017-12-20,2.59,2.635,2.59,2.605,7842921.0
2017-12-21,2.605,2.655,2.605,2.645,6870667.0
2017-12-22,2.67,2.7,2.655,2.67,4858956.0
2017-12-27,2.67,2.67,2.63,2.645,2228762.0
2017-12-28,2.655,2.67,2.625,2.635,2054943.0
2017-12-29,2.645,2.67,2.625,2.655,2142838.0
2018-01-02,2.635,2.645,2.615,2.625,2105171.0
2018-01-03,2.645,2.655,2.615,2.625,3323242.0
2018-01-04,2.655,2.655,2.61,2.625,2605113.0
2018-01-05,2.63,2.655,2.63,2.65,1863551.0
2018-01-08,2.665,2.69,2.655,2.685,1433741.0
2018-01-09,2.68,2.72,2.67,2.71,3175137.0
2018-01-10,2.725,2.725,2.655,2.67,3940778.0
2018-01-11,2.655,2.67,2.625,2.63,2937004.0
2018-01-12,2.585,2.585,2.495,2.52,11472732.0
2018-01-15,2.535,2.55,2.51,2.51,3387102.0
2018-01-16,2.5,2.525,2.485,2.515,2111865.0
2018-01-17,2.51,2.52,2.485,2.515,4625830.0
2018-01-18,2.53,2.53,2.495,2.51,4830933.0
2018-01-19,2.495,2.535,2.485,2.53,4673830.0
2018-01-22,2.54,2.57,2.53,2.54,3431105.0
2018-01-23,2.56,2.57,2.52,2.52,2911719.0
2018-01-24,2.55,2.57,2.52,2.56,2997682.0
2018-01-25,2.555,2.56,2.535,2.56,3004060.0
2018-01-29,2.56,2.575,2.53,2.54,3817945.0
2018-01-30,2.51,2.53,2.5,2.5,5000294.0
2018-01-31,2.52,2.615,2.52,2.54,8212498.0
2018-02-01,2.56,2.585,2.53,2.535,5441618.0
2018-02-02,2.53,2.55,2.53,2.54,4625734.0
2018-02-05,2.485,2.515,2.46,2.48,9311821.0
2018-02-06,2.405,2.445,2.37,2.39,11849256.0
2018-02-07,2.425,2.475,2.41,2.445,8651675.0
2018-02-08,2.435,2.475,2.43,2.46,5542559.0
2018-02-09,2.42,2.445,2.405,2.44,5111705.0
2018-02-12,2.42,2.445,2.395,2.435,4347919.0
2018-02-13,2.435,2.48,2.425,2.475,5022179.0
2018-02-14,2.46,2.495,2.46,2.475,3598128.0
2018-02-15,2.515,2.53,2.445,2.465,4348772.0
2018-02-16,2.475,2.475,2.435,2.455,2574966.0
2018-02-19,2.455,2.495,2.44,2.485,2729160.0
2018-02-20,2.48,2.515,2.47,2.5,1968601.0
2018-02-21,2.465,2.515,2.46,2.51,1996005.0
2018-02-22,2.52,2.585,2.515,2.57,4910175.0
2018-02-23,2.59,2.61,2.575,2.59,10344069.0
2018-02-26,2.61,2.625,2.59,2.605,3914292.0
2018-02-27,2.63,2.645,2.585,2.595,4029275.0
2018-02-28,2.605,2.615,2.57,2.59,3392800.0
2018-03-01,2.55,2.56,2.52,2.555,3579755.0
2018-03-02,2.535,2.555,2.53,2.535,2335945.0
2018-03-05,2.53,2.55,2.515,2.53,2386824.0
2018-03-06,2.56,2.59,2.55,2.575,3247600.0
2018-03-07,2.575,2.625,2.57,2.59,4392961.0
2018-03-08,2.61,2.63,2.565,2.59,5010312.0
2018-03-09,2.615,2.615,2.585,2.605,4791300.0
2018-03-12,2.63,2.65,2.625,2.63,3102900.0
2018-03-13,2.615,2.63,2.61,2.63,2234889.0
2018-03-14,2.645,2.645,2.595,2.605,2104596.0
2018-03-15,2.63,2.63,2.585,2.59,3977545.0
2018-03-16,2.595,2.605,2.55,2.575,4827428.0
2018-03-19,2.595,2.61,2.575,2.595,2761833.0
2018-03-20,2.585,2.595,2.53,2.54,3225497.0
2018-03-21,2.575,2.585,2.555,2.57,3302385.0
2018-03-22,2.54,2.575,2.53,2.535,3721831.0
2018-03-23,2.515,2.52,2.46,2.465,2742833.0
2018-03-26,2.44,2.46,2.41,2.455,3191244.0
2018-03-27,2.465,2.485,2.445,2.46,2313514.0
2018-03-28,2.42,2.44,2.39,2.4,4789684.0
2018-03-29,2.385,2.435,2.37,2.39,4808135.0
2018-04-03,2.36,2.405,2.36,2.39,3116452.0
2018-04-04,2.37,2.385,2.35,2.37,2445457.0
2018-04-05,2.38,2.425,2.38,2.41,2281182.0
2018-04-06,2.405,2.435,2.39,2.42,3702731.0
2018-04-09,2.425,2.425,2.385,2.42,1666418.0
2018-04-10,2.41,2.46,2.41,2.455,1641504.0
2018-04-11,2.485,2.49,2.44,2.465,2988338.0
2018-04-12,2.455,2.465,2.425,2.44,2754736.0
2018-04-13,2.435,2.465,2.425,2.445,2439410.0
2018-04-16,2.455,2.485,2.44,2.465,1822066.0
2018-04-17,2.465,2.48,2.44,2.465,2755728.0
2018-04-18,2.465,2.5,2.465,2.465,2386621.0
2018-04-19,2.495,2.52,2.48,2.51,3242973.0
2018-04-20,2.5,2.55,2.5,2.53,2996088.0
2018-04-23,2.535,2.57,2.535,2.55,2444359.0
2018-04-24,2.57,2.585,2.55,2.57,2956779.0
2018-04-26,2.575,2.615,2.57,2.59,3624445.0
2018-04-27,2.59,2.615,2.575,2.615,3959025.0
2018-04-30,2.615,2.625,2.575,2.59,5675563.0
2018-05-01,2.585,2.59,2.535,2.55,4090669.0
2018-05-02,2.54,2.555,2.5,2.515,7571425.0
2018-05-03,2.52,2.59,2.51,2.56,5557200.0
2018-05-04,2.59,2.605,2.57,2.57,1866743.0
2018-05-07,2.59,2.59,2.54,2.55,3924550.0
2018-05-08,2.57,2.615,2.55,2.555,4747777.0
2018-05-09,2.475,2.475,2.36,2.42,16745627.0
2018-05-10,2.38,2.44,2.335,2.435,10564727.0
2018-05-11,2.41,2.425,2.365,2.39,6847364.0
2018-05-14,2.4,2.4,2.37,2.385,3679270.0
2018-05-15,2.385,2.435,2.38,2.42,6232389.0
2018-05-16,2.41,2.435,2.405,2.42,5656095.0
2018-05-17,2.425,2.43,2.405,2.425,2488162.0
2018-05-18,2.435,2.44,2.39,2.42,3428134.0
2018-05-21,2.405,2.42,2.39,2.405,2420602.0
2018-05-22,2.4,2.41,2.355,2.375,3475762.0
2018-05-23,2.38,2.395,2.345,2.36,5069349.0
2018-05-24,2.355,2.38,2.345,2.36,4143888.0
2018-05-25,2.36,2.375,2.345,2.36,2877029.0
2018-05-28,2.355,2.365,2.32,2.325,2620633.0
2018-05-29,2.34,2.34,2.3,2.31,3207651.0
2018-05-30,2.3,2.32,2.28,2.305,5359958.0
2018-05-31,2.345,2.38,2.32,2.375,5772492.0
2018-06-01,2.36,2.375,2.325,2.355,3568058.0
2018-06-04,2.36,2.4,2.36,2.4,6173168.0
2018-06-05,2.365,2.4,2.355,2.36,4939519.0
2018-06-06,2.375,2.41,2.355,2.41,7179209.0
2018-06-07,2.415,2.435,2.395,2.425,5014299.0
2018-06-08,2.415,2.45,2.41,2.445,4803740.0
2018-06-12,2.425,2.435,2.37,2.38,6185641.0
2018-06-13,2.36,2.38,2.32,2.325,6284902.0
2018-06-14,2.32,2.4,2.32,2.38,7317063.0
2018-06-15,2.41,2.465,2.39,2.465,21787079.0
2018-06-18,2.455,2.47,2.425,2.435,4543736.0
2018-06-19,2.435,2.445,2.395,2.415,6631849.0
2018-06-20,2.415,2.425,2.39,2.425,5104130.0
2018-06-21,2.425,2.425,2.355,2.395,12319831.0
2018-06-22,2.38,2.425,2.365,2.425,5087495.0
2018-06-25,2.43,2.445,2.365,2.375,4177970.0
2018-06-26,2.355,2.395,2.34,2.39,5184183.0
2018-06-27,2.38,2.445,2.375,2.43,5070940.0
2018-06-28,2.425,2.505,2.415,2.5,8205333.0
2018-06-29,2.5,2.52,2.485,2.505,8561069.0
2018-07-02,2.51,2.52,2.48,2.5,6580674.0
2018-07-03,2.505,2.535,2.5,2.51,3591078.0
2018-07-04,2.525,2.545,2.5,2.535,5994594.0
2018-07-05,2.54,2.54,2.49,2.51,4422674.0
2018-07-06,2.51,2.555,2.5,2.535,5301397.0
2018-07-09,2.56,2.61,2.555,2.6,4509504.0
2018-07-10,2.625,2.635,2.595,2.61,5303879.0
2018-07-11,2.625,2.625,2.59,2.615,4080797.0
2018-07-12,2.625,2.625,2.59,2.6,6320064.0
2018-07-13,2.6,2.615,2.56,2.575,10232239.0
2018-07-16,2.58,2.59,2.54,2.56,7097103.0
2018-07-17,2.535,2.57,2.525,2.54,3018516.0
2018-07-18,2.57,2.595,2.555,2.57,3237834.0
2018-07-19,2.58,2.61,2.575,2.61,4281074.0
2018-07-20,2.615,2.655,2.6,2.635,4292499.0
2018-07-23,2.615,2.62,2.535,2.545,6719960.0
2018-07-24,2.54,2.575,2.52,2.57,7754060.0
2018-07-25,2.555,2.56,2.5,2.525,6571536.0
2018-07-26,2.555,2.555,2.525,2.54,4401884.0
2018-07-27,2.555,2.625,2.545,2.61,5428501.0
2018-07-30,2.59,2.615,2.575,2.58,4152040.0
2018-07-31,2.6,2.625,2.59,2.615,3849055.0
2018-08-01,2.61,2.625,2.59,2.6,3285160.0
2018-08-02,2.6,2.63,2.59,2.6,3716327.0
2018-08-03,2.615,2.645,2.6,2.63,5784337.0
2018-08-06,2.63,2.645,2.625,2.635,2850323.0
2018-08-07,2.635,2.65,2.625,2.63,3449348.0
2018-08-08,2.63,2.65,2.625,2.63,2747227.0
2018-08-09,2.645,2.655,2.625,2.645,2361895.0
2018-08-10,2.655,2.655,2.615,2.63,3214705.0
2018-08-13,2.61,2.61,2.57,2.59,1646168.0
2018-08-14,2.595,2.625,2.59,2.6,3907012.0
2018-08-15,2.59,2.63,2.58,2.625,3466072.0
2018-08-16,2.625,2.63,2.61,2.625,2257361.0
2018-08-17,2.615,2.62,2.59,2.615,3792789.0
2018-08-20,2.625,2.65,2.625,2.65,3537217.0
2018-08-21,2.655,2.655,2.615,2.625,2940167.0
2018-08-22,2.6,2.625,2.59,2.615,2878189.0
2018-08-23,2.625,2.625,2.58,2.595,2849997.0
2018-08-24,2.615,2.665,2.61,2.65,5983466.0
2018-08-27,2.665,2.665,2.635,2.655,2670069.0
2018-08-28,2.655,2.695,2.645,2.68,5501068.0
2018-08-29,2.67,2.71,2.67,2.705,5136456.0
2018-08-30,2.71,2.725,2.69,2.705,3648436.0
2018-08-31,2.725,2.725,2.685,2.705,5654945.0
2018-09-03,2.705,2.74,2.7,2.735,4146424.0
2018-09-04,2.745,2.755,2.735,2.745,4044111.0
2018-09-05,2.735,2.745,2.7,2.71,5687640.0
2018-09-06,2.69,2.705,2.645,2.655,7014718.0
2018-09-07,2.59,2.63,2.51,2.575,15686981.0
2018-09-10,2.625,2.695,2.6,2.65,9406326.0
2018-09-11,2.65,2.68,2.635,2.665,7021889.0
2018-09-12,2.65,2.71,2.65,2.7,5889243.0
2018-09-13,2.7,2.725,2.69,2.705,3658885.0
2018-09-14,2.69,2.74,2.69,2.735,2556156.0
2018-09-17,2.72,2.77,2.72,2.76,4768281.0
2018-09-18,2.725,2.755,2.71,2.755,4604026.0
2018-09-19,2.745,2.755,2.71,2.725,6888825.0
2018-09-20,2.705,2.725,2.655,2.7,7985984.0
2018-09-21,2.69,2.735,2.67,2.69,8217631.0
2018-09-24,2.69,2.735,2.69,2.71,4658977.0
2018-09-25,2.7,2.72,2.69,2.705,5219322.0
2018-09-26,2.7,2.71,2.69,2.71,3726948.0
2018-09-27,2.7,2.745,2.69,2.74,6321100.0
2018-09-28,2.745,2.76,2.735,2.745,6343851.0
2018-10-01,2.725,2.755,2.725,2.745,3637253.0
2018-10-02,2.745,2.76,2.725,2.74,5341511.0
2018-10-03,2.76,2.81,2.735,2.795,6934047.0
2018-10-04,2.8,2.89,2.795,2.87,6975597.0
2018-10-05,2.845,2.9,2.845,2.88,3725547.0
2018-10-08,2.85,2.88,2.835,2.85,2943524.0
2018-10-09,2.815,2.825,2.755,2.795,5253784.0
2018-10-10,2.775,2.8,2.765,2.8,5203491.0
2018-10-11,2.705,2.73,2.665,2.7,6635449.0
2018-10-12,2.655,2.705,2.65,2.7,7909309.0
2018-10-15,2.65,2.7,2.65,2.68,4088183.0
2018-10-16,2.67,2.72,2.67,2.69,5339336.0
2018-10-17,2.69,2.74,2.69,2.735,3563404.0
2018-10-18,2.705,2.725,2.665,2.68,3515026.0
2018-10-19,2.65,2.68,2.635,2.665,7046386.0
2018-10-22,2.645,2.685,2.635,2.665,2998121.0
2018-10-23,2.655,2.685,2.645,2.67,2994834.0
2018-10-24,2.665,2.665,2.615,2.635,3827870.0
2018-10-25,2.595,2.61,2.575,2.595,4436845.0
2018-10-26,2.555,2.59,2.54,2.58,6604351.0
2018-10-29,2.59,2.635,2.58,2.625,3274811.0
2018-10-30,2.595,2.655,2.58,2.645,3568508.0
2018-10-31,2.6,2.705,2.6,2.69,5722894.0
2018-11-01,2.685,2.745,2.665,2.725,6818379.0
2018-11-02,2.69,2.785,2.69,2.76,5581847.0
2018-11-05,2.735,2.79,2.735,2.775,4875952.0
2018-11-06,2.825,2.92,2.82,2.9,5823289.0
2018-11-07,2.915,2.925,2.885,2.905,9109205.0
2018-11-08,2.935,2.96,2.89,2.925,7748015.0
2018-11-09,2.9,2.94,2.89,2.925,7099211.0
2018-11-12,2.925,2.945,2.905,2.92,7796103.0
2018-11-13,2.72,2.81,2.67,2.77,16582682.0
2018-11-14,2.81,2.835,2.775,2.8,8042684.0
2018-11-15,2.76,2.79,2.68,2.685,9552839.0
2018-11-16,2.71,2.77,2.685,2.72,9658489.0
2018-11-19,2.735,2.735,2.67,2.69,8082987.0
2018-11-20,2.665,2.68,2.59,2.63,6930940.0
2018-11-21,2.6,2.645,2.595,2.625,7702784.0
2018-11-22,2.675,2.7,2.635,2.7,6601445.0
2018-11-23,2.685,2.69,2.665,2.675,2773574.0
2018-11-26,2.65,2.65,2.595,2.615,5390958.0
2018-11-27,2.635,2.665,2.62,2.665,5858918.0
2018-11-28,2.665,2.685,2.64,2.675,5642328.0
2018-11-29,2.685,2.7,2.65,2.675,5807487.0
2018-11-30,2.64,2.665,2.635,2.64,8767908.0
2018-12-03,2.685,2.69,2.635,2.665,4176304.0
2018-12-04,2.74,2.745,2.645,2.655,7446251.0
2018-12-05,2.57,2.655,2.545,2.64,6387753.0
2018-12-06,2.65,2.685,2.61,2.635,3293041.0
2018-12-07,2.585,2.62,2.565,2.6,4991195.0
2018-12-10,2.545,2.55,2.495,2.495,6426138.0
2018-12-11,2.485,2.5,2.42,2.495,8434939.0
2018-12-12,2.48,2.485,2.46,2.46,9036829.0
2018-12-13,2.44,2.475,2.43,2.445,10575620.0
2018-12-14,2.45,2.465,2.425,2.425,4764341.0
2018-12-17,2.405,2.44,2.405,2.44,9453672.0
2018-12-18,2.425,2.435,2.405,2.41,8961388.0
2018-12-19,2.395,2.41,2.36,2.375,6072145.0
2018-12-20,2.37,2.37,2.29,2.3,7723531.0
2018-12-21,2.29,2.36,2.23,2.285,9232270.0
2018-12-24,2.25,2.29,2.235,2.285,2794952.0
2018-12-27,2.285,2.305,2.25,2.285,6900104.0
2018-12-28,2.27,2.325,2.27,2.31,4861641.0
2018-12-31,2.36,2.37,2.3,2.305,2283505.0
2019-01-02,2.3,2.31,2.255,2.27,3858993.0
2019-01-03,2.305,2.355,2.285,2.34,5214306.0
2019-01-04,2.32,2.34,2.27,2.32,9174368.0
2019-01-07,2.36,2.41,2.335,2.405,7389243.0
2019-01-08,2.38,2.44,2.355,2.425,8635179.0
2019-01-09,2.425,2.47,2.395,2.425,7664347.0
2019-01-10,2.465,2.485,2.425,2.475,7111598.0
2019-01-11,2.46,2.465,2.405,2.45,4152477.0
2019-01-14,2.46,2.475,2.435,2.44,2859518.0
2019-01-15,2.415,2.5,2.415,2.48,4122937.0
2019-01-16,2.46,2.48,2.44,2.475,3058714.0
2019-01-17,2.485,2.485,2.44,2.475,5027318.0
2019-01-18,2.48,2.51,2.465,2.48,3077816.0
2019-01-21,2.44,2.495,2.44,2.465,4337892.0
2019-01-22,2.465,2.485,2.46,2.475,2820533.0
2019-01-23,2.48,2.49,2.445,2.485,3996518.0
2019-01-24,2.48,2.485,2.45,2.45,4142335.0
2019-01-25,2.465,2.515,2.45,2.5,1014402.0
2019-01-29,2.32,2.34,2.265,2.305,15830128.0
2019-01-30,2.32,2.385,2.31,2.32,10203148.0
2019-01-31,2.335,2.36,2.31,2.325,10763399.0
2019-02-01,2.32,2.38,2.32,2.345,7824152.0
2019-02-04,2.375,2.375,2.345,2.355,4010151.0
2019-02-05,2.34,2.41,2.34,2.395,7891477.0
2019-02-06,2.395,2.425,2.37,2.375,6158748.0
2019-02-07,2.39,2.415,2.37,2.405,3917970.0
2019-02-08,2.415,2.43,2.345,2.375,6325269.0
2019-02-11,2.29,2.335,2.25,2.325,10727085.0
2019-02-12,2.31,2.355,2.285,2.355,10035416.0
2019-02-13,2.355,2.38,2.305,2.31,7983155.0
2019-02-14,2.29,2.345,2.29,2.34,3980509.0
2019-02-15,2.34,2.345,2.285,2.305,8451194.0
2019-02-18,2.31,2.325,2.29,2.29,5441570.0
2019-02-19,2.305,2.32,2.265,2.3,6601149.0
2019-02-20,2.3,2.32,2.29,2.305,5963855.0
2019-02-21,2.325,2.34,2.31,2.325,8206486.0
2019-02-22,2.335,2.37,2.325,2.37,3475697.0
2019-02-25,2.37,2.395,2.36,2.38,4655829.0
2019-02-26,2.32,2.345,2.275,2.335,7961199.0
2019-02-27,2.32,2.395,2.31,2.39,9996928.0
2019-02-28,2.39,2.395,2.35,2.37,7562574.0
2019-03-01,2.37,2.405,2.36,2.39,5945369.0
2019-03-04,2.415,2.43,2.4,2.41,5165215.0
2019-03-05,2.39,2.445,2.39,2.43,7051525.0
2019-03-06,2.43,2.465,2.42,2.43,5010451.0
2019-03-07,2.485,2.5,2.38,2.395,11773000.0
2019-03-08,2.375,2.42,2.37,2.405,3517211.0
2019-03-11,2.375,2.4,2.375,2.38,2870664.0
2019-03-12,2.39,2.4,2.37,2.375,3274059.0
2019-03-13,2.345,2.37,2.325,2.34,7042948.0
2019-03-14,2.32,2.345,2.31,2.325,4272253.0
2019-03-15,2.325,2.355,2.32,2.335,7108893.0
2019-03-18,2.34,2.345,2.32,2.34,2996763.0
2019-03-19,2.335,2.355,2.325,2.325,3994986.0
2019-03-20,2.325,2.345,2.275,2.3,5756975.0
2019-03-21,2.27,2.275,2.23,2.25,7814284.0
2019-03-22,2.255,2.275,2.24,2.255,5489630.0
2019-03-25,2.265,2.285,2.22,2.235,4312250.0
2019-03-26,2.25,2.255,2.205,2.22,5354952.0
2019-03-27,2.2,2.215,2.13,2.18,9123947.0
2019-03-28,2.165,2.25,2.165,2.235,5810436.0
2019-03-29,2.22,2.235,2.19,2.19,6823172.0
2019-04-01,2.215,2.255,2.205,2.22,3860631.0
2019-04-02,2.22,2.225,2.145,2.155,9216132.0
2019-04-03,2.15,2.255,2.135,2.24,11703498.0
2019-04-04,2.235,2.255,2.22,2.25,6161091.0
2019-04-05,2.235,2.255,2.235,2.235,4073604.0
2019-04-08,2.225,2.275,2.22,2.265,3139228.0
2019-04-09,2.285,2.295,2.255,2.275,4394988.0
2019-04-10,2.265,2.27,2.22,2.255,4982543.0
2019-04-11,2.25,2.265,2.225,2.255,2772055.0
2019-04-12,2.255,2.305,2.255,2.285,3340919.0
2019-04-15,2.275,2.305,2.265,2.3,5354103.0
2019-04-16,2.29,2.335,2.29,2.31,3771475.0
2019-04-17,2.325,2.355,2.305,2.345,7775702.0
2019-04-18,2.36,2.37,2.34,2.345,2240201.0
2019-04-23,2.38,2.39,2.345,2.38,2799419.0
2019-04-24,2.395,2.405,2.38,2.395,5292813.0
2019-04-26,2.37,2.395,2.355,2.37,4375277.0
2019-04-29,2.355,2.38,2.355,2.37,2411203.0
2019-04-30,2.355,2.38,2.355,2.37,4616895.0
2019-05-01,2.39,2.425,2.37,2.405,3205192.0
2019-05-02,2.41,2.43,2.395,2.425,3702937.0
2019-05-03,2.43,2.495,2.415,2.415,3905181.0
2019-05-06,2.395,2.43,2.375,2.405,2456775.0
2019-05-07,2.395,2.41,2.335,2.345,7494596.0
2019-05-08,2.31,2.32,2.27,2.29,7468580.0
2019-05-09,2.29,2.315,2.275,2.3,4040827.0
2019-05-10,2.3,2.31,2.285,2.3,3478691.0
2019-05-13,2.31,2.335,2.29,2.32,3578954.0
2019-05-14,2.3,2.305,2.26,2.275,7232632.0
2019-05-15,2.27,2.32,2.265,2.3,3743111.0
2019-05-16,2.32,2.335,2.31,2.32,3055868.0
2019-05-17,2.355,2.37,2.325,2.34,4944747.0
2019-05-20,2.285,2.325,2.26,2.275,6930707.0
2019-05-21,2.235,2.39,2.2,2.38,8267185.0
2019-05-22,2.355,2.405,2.345,2.395,4119124.0
2019-05-23,2.39,2.39,2.37,2.37,3631094.0
2019-05-24,2.355,2.355,2.29,2.31,4129745.0
2019-05-27,2.305,2.34,2.305,2.335,2862027.0
2019-05-28,2.335,2.37,2.32,2.37,5618241.0
2019-05-29,2.335,2.37,2.335,2.355,4181401.0
2019-05-30,2.355,2.37,2.31,2.325,4692810.0
2019-05-31,2.325,2.34,2.29,2.305,3214007.0
2019-06-03,2.285,2.345,2.27,2.335,4537883.0
2019-06-04,2.28,2.365,2.245,2.355,3323535.0
2019-06-05,2.375,2.42,2.35,2.39,5419425.0
2019-06-06,2.385,2.405,2.365,2.385,4062846.0
2019-06-07,2.355,2.41,2.34,2.41,4044160.0
2019-06-11,2.4,2.475,2.4,2.45,3771120.0
2019-06-12,2.45,2.47,2.42,2.44,4392966.0
2019-06-13,2.47,2.475,2.43,2.44,4909253.0
2019-06-14,2.455,2.46,2.43,2.455,3329542.0
2019-06-17,2.455,2.46,2.425,2.435,3262879.0
2019-06-18,2.485,2.49,2.41,2.44,4198902.0
2019-06-19,2.46,2.485,2.435,2.45,5197892.0
2019-06-20,2.425,2.435,2.385,2.41,9980360.0
2019-06-21,2.39,2.425,2.385,2.385,13623448.0
2019-06-24,2.37,2.39,2.365,2.385,3375703.0
2019-06-25,2.37,2.39,2.37,2.37,5097914.0
2019-06-26,2.37,2.4,2.37,2.375,1940581.0
2019-06-27,2.375,2.425,2.355,2.42,3096065.0
2019-06-28,2.435,2.435,2.4,2.405,2533559.0
2019-07-01,2.405,2.425,2.395,2.405,1979284.0
2019-07-02,2.405,2.425,2.39,2.41,3393728.0
2019-07-03,2.4,2.41,2.365,2.39,2785547.0
2019-07-04,2.4,2.41,2.385,2.4,3616076.0
2019-07-05,2.375,2.41,2.365,2.405,3966634.0
2019-07-08,2.405,2.41,2.35,2.35,3830358.0
2019-07-09,2.355,2.37,2.295,2.3,5005361.0
2019-07-10,2.285,2.305,2.255,2.265,4815181.0
2019-07-11,2.255,2.3,2.25,2.27,3488497.0
2019-07-12,2.265,2.295,2.245,2.25,4091064.0
2019-07-15,2.245,2.255,2.215,2.22,5122461.0
2019-07-16,2.22,2.245,2.22,2.235,3528716.0
2019-07-17,2.23,2.265,2.22,2.255,4472547.0
2019-07-18,2.235,2.255,2.215,2.235,5840348.0
2019-07-19,2.22,2.3,2.22,2.295,4597298.0
2019-07-22,2.285,2.35,2.275,2.34,6205858.0
2019-07-23,2.34,2.41,2.33,2.41,8612844.0
2019-07-24,2.435,2.445,2.41,2.44,6168400.0
2019-07-25,2.44,2.47,2.42,2.46,3885608.0
2019-07-26,2.45,2.47,2.43,2.455,4545027.0
2019-07-29,2.46,2.475,2.43,2.44,3177986.0
2019-07-30,2.435,2.47,2.425,2.44,2591101.0
2019-07-31,2.44,2.475,2.425,2.455,4363549.0
2019-08-01,2.46,2.49,2.45,2.46,4569945.0
2019-08-02,2.47,2.485,2.43,2.45,3915750.0
2019-08-05,2.46,2.47,2.375,2.385,4034121.0
2019-08-06,2.3,2.32,2.265,2.295,7547398.0
2019-08-07,2.265,2.295,2.25,2.285,3506593.0
2019-08-08,2.27,2.315,2.255,2.295,5121318.0
2019-08-09,2.305,2.335,2.295,2.32,2677599.0
2019-08-12,2.315,2.355,2.305,2.34,3732681.0
2019-08-13,2.32,2.34,2.305,2.32,2845171.0
2019-08-14,2.315,2.32,2.3,2.315,2076334.0
2019-08-15,2.27,2.28,2.235,2.25,6151643.0
2019-08-16,2.22,2.25,2.215,2.23,3760027.0
2019-08-19,2.285,2.285,2.235,2.235,3242650.0
2019-08-20,2.235,2.285,2.235,2.28,3505052.0
2019-08-21,2.255,2.295,2.255,2.265,3390767.0
2019-08-22,2.27,2.28,2.255,2.255,2803600.0
2019-08-23,2.255,2.28,2.25,2.28,2159416.0
2019-08-26,2.22,2.245,2.185,2.23,4872724.0
2019-08-27,2.21,2.235,2.21,2.215,3117821.0
2019-08-28,2.21,2.235,2.21,2.22,1842569.0
2019-08-29,2.235,2.235,2.215,2.23,2230106.0
2019-08-30,2.27,2.295,2.25,2.265,7246742.0
2019-09-02,2.15,2.215,1.935,2.165,19933878.0
2019-09-03,2.125,2.195,2.115,2.15,4901016.0
2019-09-04,2.1,2.165,2.09,2.165,5566185.0
2019-09-05,2.18,2.265,2.165,2.245,5890492.0
2019-09-06,2.235,2.35,2.23,2.315,4506099.0
2019-09-09,2.315,2.35,2.3,2.305,2486665.0
2019-09-10,2.295,2.39,2.295,2.385,3828527.0
2019-09-11,2.405,2.435,2.4,2.425,5027122.0
2019-09-12,2.45,2.47,2.435,2.44,3189257.0
2019-09-13,2.455,2.46,2.425,2.45,3439239.0
2019-09-16,2.425,2.46,2.425,2.455,2226914.0
2019-09-17,2.45,2.45,2.41,2.425,2471211.0
2019-09-18,2.41,2.425,2.385,2.385,3793138.0
2019-09-19,2.39,2.425,2.385,2.42,6666020.0
2019-09-20,2.435,2.475,2.425,2.45,5281463.0
2019-09-23,2.46,2.475,2.435,2.44,1927626.0
2019-09-24,2.44,2.44,2.39,2.42,3762721.0
2019-09-25,2.4,2.405,2.365,2.385,3882408.0
2019-09-26,2.39,2.42,2.355,2.375,3406661.0
2019-09-27,2.385,2.405,2.37,2.39,3307036.0
2019-09-30,2.405,2.435,2.385,2.39,5560118.0
2019-10-01,2.39,2.425,2.37,2.41,4255770.0
2019-10-02,2.34,2.36,2.335,2.355,3978182.0
2019-10-03,2.315,2.33,2.265,2.285,7341634.0
2019-10-04,2.265,2.3,2.265,2.295,1813351.0
2019-10-07,2.28,2.315,2.27,2.315,1412333.0
2019-10-08,2.32,2.35,2.315,2.33,2640334.0
2019-10-09,2.295,2.34,2.28,2.3,3635112.0
2019-10-10,2.3,2.315,2.27,2.295,3352200.0
2019-10-11,2.32,2.335,2.315,2.33,1341563.0
2019-10-14,2.365,2.38,2.34,2.35,2420164.0
2019-10-15,2.34,2.35,2.32,2.34,2009171.0
2019-10-16,2.35,2.385,2.335,2.375,2882160.0
2019-10-17,2.375,2.4,2.355,2.39,4960531.0
2019-10-18,2.37,2.39,2.35,2.37,2822948.0
2019-10-21,2.365,2.41,2.365,2.4,2621778.0
2019-10-22,2.39,2.46,2.39,2.455,4365158.0
2019-10-23,2.455,2.455,2.41,2.425,2335915.0
2019-10-24,2.435,2.44,2.405,2.425,3221177.0
2019-10-25,2.44,2.46,2.435,2.44,4670200.0
2019-10-28,2.45,2.46,2.42,2.44,2435938.0
2019-10-29,2.425,2.45,2.4,2.45,4389134.0
2019-10-30,2.44,2.48,2.405,2.41,5245972.0
2019-10-31,2.425,2.465,2.4,2.435,5009574.0
2019-11-01,2.425,2.455,2.41,2.44,2415381.0
2019-11-04,2.46,2.575,2.45,2.545,7068815.0
2019-11-05,2.545,2.56,2.525,2.545,4943575.0
2019-11-06,2.545,2.57,2.525,2.53,5410403.0
2019-11-07,2.52,2.56,2.505,2.56,3612022.0
2019-11-08,2.575,2.605,2.545,2.56,3720046.0
2019-11-11,2.575,2.575,2.52,2.53,4889407.0
2019-11-12,2.605,2.61,2.455,2.49,8054594.0
2019-11-13,2.4,2.52,2.315,2.46,9987345.0
2019-11-14,2.455,2.495,2.39,2.42,5628300.0
2019-11-15,2.44,2.45,2.395,2.405,4587725.0
2019-11-18,2.375,2.41,2.355,2.37,6736025.0
2019-11-19,2.365,2.365,2.315,2.35,6740039.0
2019-11-20,2.32,2.34,2.3,2.305,7842574.0
2019-11-21,2.3,2.34,2.28,2.295,7104615.0
2019-11-22,2.295,2.335,2.295,2.315,4006924.0
2019-11-25,2.32,2.33,2.265,2.27,4006215.0
2019-11-26,2.3,2.3,2.255,2.265,6491785.0
2019-11-27,2.27,2.3,2.255,2.255,6969171.0
2019-11-28,2.285,2.315,2.255,2.255,4985131.0
2019-11-29,2.305,2.315,2.29,2.305,7086673.0
2019-12-02,2.315,2.33,2.305,2.305,3931111.0
2019-12-03,2.285,2.29,2.205,2.24,9930737.0
2019-12-04,2.19,2.22,2.18,2.18,8614561.0
2019-12-05,2.185,2.205,2.18,2.2,7043729.0
2019-12-06,2.205,2.235,2.2,2.22,6536656.0
2019-12-09,2.23,2.25,2.225,2.24,4130149.0
2019-12-10,2.24,2.265,2.235,2.25,3947153.0
2019-12-11,2.255,2.28,2.24,2.255,5491582.0
2019-12-12,2.235,2.27,2.235,2.24,2824050.0
2019-12-13,2.24,2.27,2.23,2.25,5118612.0
2019-12-16,2.27,2.33,2.25,2.32,5303328.0
2019-12-17,2.33,2.37,2.315,2.35,7750919.0
2019-12-18,2.32,2.355,2.315,2.34,4146707.0
2019-12-19,2.315,2.35,2.315,2.335,4469403.0
2019-12-20,2.35,2.355,2.315,2.335,4306574.0
2019-12-23,2.315,2.335,2.305,2.315,1967795.0
2019-12-24,2.33,2.33,2.29,2.315,1482054.0
2019-12-27,2.3,2.335,2.3,2.32,1626297.0
2019-12-30,2.315,2.32,2.29,2.305,1923126.0
2019-12-31,2.29,2.3,2.255,2.27,3107704.0
2020-01-02,2.24,2.28,2.235,2.27,1734934.0
2020-01-03,2.305,2.31,2.27,2.28,2427958.0
2020-01-06,2.255,2.27,2.24,2.265,2511772.0
2020-01-07,2.265,2.3,2.255,2.285,4072918.0
2020-01-08,2.27,2.285,2.25,2.27,5073996.0
2020-01-09,2.29,2.315,2.285,2.3,4218432.0
2020-01-10,2.32,2.34,2.29,2.32,3717152.0
2020-01-13,2.3,2.32,2.285,2.315,2190506.0
2020-01-14,2.32,2.38,2.315,2.365,5201811.0
2020-01-15,2.385,2.39,2.355,2.38,3617328.0
2020-01-16,2.425,2.425,2.37,2.385,3799215.0
2020-01-17,2.42,2.425,2.39,2.405,5110280.0
2020-01-20,2.385,2.405,2.365,2.405,2312587.0
2020-01-21,2.42,2.42,2.39,2.415,3322978.0
2020-01-22,2.37,2.42,2.365,2.405,3836088.0
2020-01-23,2.415,2.415,2.38,2.405,4407892.0
2020-01-24,2.415,2.44,2.405,2.425,3117963.0
2020-01-28,2.37,2.39,2.355,2.365,3172241.0
2020-01-29,2.37,2.405,2.37,2.38,1895193.0
2020-01-30,2.39,2.4,2.335,2.335,3570000.0
2020-01-31,2.37,2.4,2.34,2.34,4593929.0
2020-02-03,2.285,2.315,2.24,2.255,5998735.0
2020-02-04,2.23,2.265,2.23,2.235,4822102.0
2020-02-05,2.25,2.255,2.22,2.25,5844063.0
2020-02-06,2.265,2.28,2.235,2.265,8647684.0
2020-02-07,2.285,2.285,2.2,2.235,4667596.0
2020-02-10,2.25,2.25,2.22,2.25,5556975.0
2020-02-11,2.24,2.28,2.235,2.265,4591879.0
2020-02-12,2.24,2.28,2.24,2.265,3194396.0
2020-02-13,2.25,2.285,2.205,2.22,4973399.0
2020-02-14,2.205,2.215,2.19,2.205,2818047.0
2020-02-17,2.2,2.215,2.17,2.185,4149180.0
2020-02-18,2.155,2.165,2.115,2.135,6264394.0
2020-02-19,2.14,2.185,2.14,2.155,5064031.0
2020-02-20,2.155,2.19,2.14,2.18,5851713.0
2020-02-21,2.18,2.195,2.165,2.165,4006078.0
2020-02-24,2.14,2.155,2.115,2.135,4356397.0
2020-02-25,2.09,2.115,2.055,2.07,6009463.0
2020-02-26,2.03,2.085,2.02,2.055,6264320.0
2020-02-27,2.03,2.05,1.985,2.02,9137889.0
2020-02-28,1.93,1.99,1.915,1.95,8568722.0
2020-03-02,1.965,1.965,1.915,1.935,5891790.0
2020-03-03,1.9,1.985,1.9,1.95,8538925.0
2020-03-04,1.9,1.955,1.9,1.935,7332237.0
2020-03-05,1.955,1.985,1.935,1.935,7591257.0
2020-03-06,1.905,1.93,1.88,1.885,5425897.0
2020-03-09,1.79,1.8,1.58,1.585,15421643.0
2020-03-10,1.505,1.655,1.485,1.635,17010870.0
2020-03-11,1.635,1.65,1.525,1.54,15035306.0
2020-03-12,1.505,1.57,1.445,1.485,15919605.0
2020-03-13,1.385,1.55,1.3,1.55,15908392.0
2020-03-16,1.435,1.505,1.365,1.365,12530393.0
2020-03-17,1.39,1.45,1.315,1.39,14270030.0
2020-03-18,1.31,1.335,1.24,1.275,11590278.0
2020-03-19,1.29,1.32,1.205,1.29,9585334.0
2020-03-20,1.33,1.365,1.245,1.27,10276795.0
2020-03-23,1.165,1.23,1.115,1.19,12445458.0
2020-03-24,1.27,1.3,1.185,1.235,9124026.0
2020-03-25,1.27,1.31,1.24,1.285,6619647.0
2020-03-26,1.32,1.42,1.31,1.39,7631521.0
2020-03-27,1.415,1.465,1.34,1.355,7300166.0
2020-03-30,1.34,1.405,1.295,1.4,4802160.0
2020-03-31,1.43,1.52,1.385,1.44,12877354.0
2020-04-01,1.43,1.55,1.43,1.52,8590143.0
2020-04-02,1.455,1.53,1.455,1.485,7515257.0
2020-04-03,1.53,1.54,1.435,1.465,8078723.0
2020-04-06,1.485,1.555,1.48,1.535,5230213.0
2020-04-07,1.57,1.605,1.535,1.555,7029265.0
2020-04-08,1.52,1.54,1.48,1.505,4659398.0
2020-04-09,1.535,1.585,1.52,1.58,5853209.0
2020-04-14,1.55,1.64,1.54,1.605,7557440.0
2020-04-15,1.6,1.635,1.555,1.605,7567811.0
2020-04-16,1.57,1.585,1.53,1.54,13146984.0
2020-04-17,1.54,1.605,1.53,1.555,8102100.0
2020-04-20,1.53,1.555,1.49,1.49,4156946.0
2020-04-21,1.47,1.55,1.47,1.505,6729464.0
2020-04-22,1.485,1.54,1.45,1.53,9289263.0
2020-04-23,1.53,1.55,1.465,1.515,5171349.0
2020-04-24,1.5,1.52,1.47,1.485,4861061.0
2020-04-27,1.47,1.55,1.47,1.535,5537138.0
2020-04-28,1.535,1.555,1.515,1.54,4301953.0
2020-04-29,1.535,1.585,1.53,1.585,3926031.0
2020-04-30,1.62,1.715,1.605,1.705,7342558.0
2020-05-01,1.67,1.7,1.59,1.655,10438130.0
2020-05-04,1.635,1.64,1.565,1.615,6390455.0
2020-05-05,1.655,1.685,1.615,1.63,5654194.0
2020-05-06,1.63,1.655,1.585,1.62,3264707.0
2020-05-07,1.6,1.605,1.55,1.57,4854410.0
2020-05-08,1.57,1.615,1.555,1.565,8473923.0
2020-05-11,1.565,1.565,1.565,1.565,0.0
2020-05-12,1.505,1.52,1.43,1.465,27636982.0
2020-05-13,1.405,1.45,1.375,1.435,24806382.0
2020-05-14,1.415,1.48,1.39,1.39,23302959.0
2020-05-15,1.405,1.435,1.39,1.415,15520705.0
2020-05-18,1.415,1.45,1.39,1.39,16429657.0
2020-05-19,1.41,1.45,1.385,1.39,18561909.0
2020-05-20,1.38,1.415,1.38,1.39,11559346.0
2020-05-21,1.405,1.415,1.375,1.38,12677318.0
2020-05-22,1.38,1.395,1.355,1.355,12091057.0
2020-05-25,1.375,1.39,1.35,1.375,12992475.0
2020-05-26,1.39,1.425,1.365,1.425,17405417.0
2020-05-27,1.405,1.49,1.405,1.47,23265985.0
2020-05-28,1.47,1.505,1.44,1.47,20135436.0
2020-05-29,1.45,1.48,1.43,1.435,26455069.0
2020-06-01,1.43,1.445,1.41,1.42,10849932.0
2020-06-02,1.415,1.47,1.415,1.465,10991970.0
2020-06-03,1.47,1.535,1.465,1.53,11168721.0
2020-06-04,1.54,1.55,1.465,1.48,13551624.0
2020-06-05,1.49,1.53,1.485,1.505,11655402.0
2020-06-09,1.555,1.605,1.555,1.6,13305200.0
2020-06-10,1.57,1.605,1.565,1.57,10072247.0
2020-06-11,1.535,1.54,1.45,1.455,14438156.0
2020-06-12,1.415,1.425,1.37,1.39,16814085.0
2020-06-15,1.395,1.405,1.34,1.345,14119582.0
2020-06-16,1.395,1.455,1.375,1.44,14746302.0
2020-06-17,1.42,1.44,1.405,1.435,7369165.0
2020-06-18,1.425,1.455,1.405,1.44,13226147.0
2020-06-19,1.45,1.475,1.405,1.42,13388380.0
2020-06-22,1.405,1.435,1.385,1.405,8815974.0
2020-06-23,1.405,1.43,1.385,1.41,10190154.0
2020-06-24,1.415,1.425,1.39,1.4,6586092.0
2020-06-25,1.37,1.39,1.35,1.35,13596432.0
2020-06-26,1.355,1.365,1.315,1.34,12972176.0
2020-06-29,1.315,1.32,1.29,1.305,9159246.0
2020-06-30,1.33,1.365,1.315,1.34,17325650.0
2020-07-01,1.34,1.4,1.335,1.38,8277404.0
2020-07-02,1.38,1.4,1.355,1.39,8774741.0
2020-07-03,1.405,1.415,1.365,1.38,3331577.0
2020-07-06,1.37,1.38,1.34,1.34,6482469.0
2020-07-07,1.35,1.38,1.33,1.355,11482930.0
2020-07-08,1.35,1.365,1.325,1.33,7417476.0
2020-07-09,1.325,1.35,1.315,1.34,5295895.0
2020-07-10,1.325,1.34,1.31,1.32,4278645.0
2020-07-13,1.34,1.37,1.33,1.34,6212529.0
2020-07-14,1.325,1.34,1.295,1.305,8968853.0
2020-07-15,1.335,1.38,1.33,1.38,9977166.0
2020-07-16,1.4,1.405,1.38,1.39,7337455.0
2020-07-17,1.39,1.395,1.36,1.385,5547024.0
2020-07-20,1.38,1.38,1.32,1.34,11099234.0
2020-07-21,1.33,1.35,1.31,1.35,16451677.0
2020-07-22,1.34,1.39,1.34,1.355,10229464.0
2020-07-23,1.365,1.375,1.35,1.36,6680764.0
2020-07-24,1.34,1.375,1.33,1.355,7348456.0
2020-07-27,1.355,1.375,1.335,1.35,4372763.0
2020-07-28,1.36,1.365,1.34,1.35,5757692.0
2020-07-29,1.345,1.355,1.31,1.32,5662513.0
2020-07-30,1.345,1.36,1.335,1.35,5738589.0
2020-07-31,1.34,1.345,1.31,1.315,10707395.0
2020-08-03,1.33,1.375,1.32,1.34,8643762.0
2020-08-04,1.37,1.415,1.355,1.375,15611206.0
2020-08-05,1.405,1.465,1.395,1.455,16147376.0
2020-08-06,1.49,1.555,1.485,1.53,16315090.0
2020-08-07,1.555,1.555,1.515,1.52,12602098.0
2020-08-10,1.535,1.59,1.515,1.58,12314935.0
2020-08-11,1.59,1.59,1.535,1.55,7060897.0
2020-08-12,1.555,1.565,1.52,1.535,7644787.0
2020-08-13,1.54,1.55,1.505,1.52,10106903.0
2020-08-14,1.535,1.565,1.53,1.55,8479568.0
2020-08-17,1.535,1.57,1.515,1.55,13162732.0
2020-08-18,1.555,1.565,1.52,1.53,5819197.0
2020-08-19,1.53,1.535,1.5,1.515,3829840.0
2020-08-20,1.5,1.505,1.48,1.485,5650148.0
2020-08-21,1.49,1.53,1.485,1.515,4483711.0
2020-08-24,1.5,1.53,1.485,1.52,3563275.0
2020-08-25,1.535,1.57,1.53,1.55,5949770.0
2020-08-26,1.535,1.535,1.49,1.515,6330055.0
2020-08-27,1.52,1.53,1.49,1.5,6322582.0
2020-08-28,1.485,1.515,1.475,1.505,5989354.0
2020-08-31,1.49,1.52,1.49,1.5,4584208.0
2020-09-01,1.48,1.49,1.44,1.455,8056350.0
2020-09-02,1.5,1.515,1.485,1.5,5581237.0
2020-09-03,1.515,1.53,1.5,1.515,3331044.0
2020-09-04,1.485,1.49,1.44,1.48,6338415.0
2020-09-07,1.455,1.485,1.44,1.48,3864717.0
2020-09-08,1.49,1.52,1.485,1.52,3624821.0
2020-09-09,1.47,1.515,1.47,1.505,7185295.0
2020-09-10,1.53,1.53,1.48,1.505,4594978.0
2020-09-11,1.515,1.52,1.48,1.49,3707644.0
2020-09-14,1.53,1.565,1.515,1.53,8087655.0
2020-09-15,1.515,1.53,1.49,1.515,5195225.0
2020-09-16,1.52,1.53,1.49,1.49,3630753.0
2020-09-17,1.485,1.515,1.465,1.47,5830646.0
2020-09-18,1.5,1.515,1.48,1.485,4488199.0
2020-09-21,1.485,1.515,1.47,1.48,3653681.0
2020-09-22,1.47,1.49,1.45,1.485,8007254.0
2020-09-23,1.5,1.57,1.49,1.565,8012625.0
2020-09-24,1.54,1.56,1.515,1.52,4750809.0
2020-09-25,1.535,1.54,1.515,1.535,4035299.0
2020-09-28,1.535,1.535,1.515,1.53,2293354.0
2020-09-29,1.54,1.54,1.505,1.52,4034851.0
2020-09-30,1.5,1.505,1.445,1.45,11755431.0
2020-10-01,1.455,1.49,1.455,1.48,4245346.0
2020-10-02,1.45,1.465,1.415,1.42,8937975.0
2020-10-05,1.455,1.48,1.455,1.47,4187838.0
2020-10-06,1.48,1.49,1.455,1.47,4557203.0
2020-10-07,1.465,1.48,1.44,1.47,2201584.0
2020-10-08,1.48,1.52,1.47,1.515,4095412.0
2020-10-09,1.52,1.54,1.505,1.53,1921963.0
2020-10-12,1.52,1.52,1.5,1.515,1824309.0
2020-10-13,1.52,1.53,1.485,1.505,4264400.0
2020-10-14,1.485,1.505,1.455,1.465,5081920.0
2020-10-15,1.48,1.53,1.47,1.515,5434418.0
2020-10-16,1.505,1.515,1.485,1.515,4395004.0
2020-10-19,1.52,1.53,1.5,1.515,2891665.0
2020-10-20,1.5,1.505,1.47,1.48,3821903.0
2020-10-21,1.47,1.485,1.465,1.47,4173492.0
2020-10-22,1.455,1.47,1.44,1.465,4104147.0
2020-10-23,1.465,1.505,1.45,1.49,4068906.0
2020-10-26,1.485,1.53,1.48,1.52,4203009.0
2020-10-27,1.5,1.505,1.48,1.485,4205226.0
2020-10-28,1.47,1.485,1.46,1.465,3869012.0
2020-10-29,1.45,1.465,1.405,1.405,8250848.0
2020-10-30,1.425,1.43,1.365,1.37,8646055.0
2020-11-02,1.36,1.415,1.355,1.39,7620358.0
2020-11-03,1.405,1.48,1.405,1.465,5055105.0
2020-11-04,1.44,1.485,1.44,1.455,6647742.0
2020-11-05,1.45,1.47,1.45,1.47,2750174.0
2020-11-06,1.48,1.485,1.465,1.485,6324064.0
2020-11-09,1.48,1.55,1.47,1.54,8449412.0
2020-11-10,1.54,1.55,1.465,1.5,17016560.0
2020-11-11,1.5,1.505,1.455,1.455,12597811.0
2020-11-12,1.465,1.515,1.465,1.5,13343910.0
2020-11-13,1.5,1.52,1.485,1.49,6642245.0
2020-11-16,1.515,1.52,1.505,1.515,252113.0
2020-11-17,1.515,1.59,1.515,1.59,12307215.0
2020-11-18,1.6,1.655,1.585,1.63,15697642.0
2020-11-19,1.68,1.68,1.63,1.655,13317776.0
2020-11-20,1.665,1.665,1.62,1.63,5372278.0
2020-11-23,1.635,1.675,1.615,1.655,10084857.0
2020-11-24,1.68,1.7,1.665,1.685,7945096.0
2020-11-25,1.75,1.77,1.715,1.755,16959239.0
2020-11-26,1.75,1.755,1.715,1.72,5646950.0
2020-11-27,1.705,1.72,1.685,1.7,4295147.0
2020-11-30,1.715,1.72,1.635,1.635,5932108.0
2020-12-01,1.67,1.69,1.65,1.68,5379716.0
2020-12-02,1.67,1.69,1.655,1.68,3942919.0
2020-12-03,1.67,1.7,1.655,1.67,4623619.0
2020-12-04,1.655,1.69,1.655,1.685,2279352.0
2020-12-07,1.705,1.765,1.705,1.735,7770792.0
2020-12-08,1.72,1.73,1.685,1.685,6194560.0
2020-12-09,1.73,1.735,1.705,1.715,3658890.0
2020-12-10,1.72,1.735,1.69,1.705,4251187.0
2020-12-11,1.685,1.715,1.665,1.67,5463039.0
2020-12-14,1.67,1.69,1.64,1.655,5347194.0
2020-12-15,1.65,1.655,1.635,1.64,2313191.0
2020-12-16,1.68,1.69,1.63,1.64,5673965.0
2020-12-17,1.635,1.67,1.63,1.65,4379107.0
2020-12-18,1.64,1.68,1.635,1.65,5913486.0
2020-12-21,1.635,1.67,1.63,1.635,3581580.0
2020-12-22,1.635,1.655,1.62,1.62,3521416.0
2020-12-23,1.62,1.635,1.6,1.62,3078037.0
2020-12-24,1.63,1.64,1.625,1.64,1074302.0
2020-12-29,1.655,1.655,1.615,1.635,4065792.0
2020-12-30,1.62,1.655,1.615,1.64,4054348.0
2020-12-31,1.65,1.655,1.615,1.63,3586937.0
2021-01-04,1.605,1.63,1.6,1.63,3490404.0
2021-01-05,1.6,1.62,1.59,1.6,1932310.0
2021-01-06,1.64,1.68,1.63,1.635,6556148.0
2021-01-07,1.68,1.765,1.66,1.75,10663791.0
2021-01-08,1.74,1.755,1.72,1.74,4547567.0
2021-01-11,1.72,1.75,1.715,1.73,6948207.0
2021-01-12,1.73,1.75,1.685,1.685,3597981.0
2021-01-13,1.72,1.735,1.68,1.7,4693248.0
2021-01-14,1.765,1.805,1.715,1.79,8203933.0
2021-01-15,1.815,1.865,1.785,1.805,8983839.0
2021-01-18,1.8,1.805,1.78,1.8,6181198.0
2021-01-19,1.8,1.865,1.8,1.855,5483193.0
2021-01-20,1.855,1.935,1.84,1.9,11746882.0
2021-01-21,1.905,1.965,1.89,1.95,14460511.0
2021-01-22,1.93,2.015,1.915,2.0,11393951.0
2021-01-25,2.03,2.03,1.935,1.965,7591520.0
2021-01-27,1.955,1.965,1.915,1.92,8116970.0
2021-01-28,1.88,1.89,1.835,1.855,11279067.0
2021-01-29,1.885,1.95,1.87,1.885,9906144.0
2021-02-01,1.87,1.985,1.865,1.95,10415636.0
2021-02-02,1.985,1.985,1.94,1.955,7664566.0
2021-02-03,1.98,2.005,1.95,1.97,6623466.0
2021-02-04,1.98,1.985,1.94,1.955,4166490.0
2021-02-05,2.0,2.0,1.975,1.99,4194134.0
2021-02-08,1.985,1.985,1.95,1.955,3452173.0
2021-02-09,1.97,1.985,1.92,1.93,6797098.0
2021-02-10,1.93,1.95,1.915,1.92,6120252.0
2021-02-11,1.88,1.935,1.88,1.9,6699020.0
2021-02-12,1.905,1.915,1.87,1.885,4496875.0
2021-02-15,1.8,1.865,1.785,1.835,2613929.0
2021-02-16,1.89,1.915,1.855,1.87,7961445.0
2021-02-17,1.88,1.9,1.86,1.89,8020457.0
2021-02-18,1.9,1.905,1.83,1.85,4552028.0
2021-02-19,1.865,1.88,1.805,1.815,4987984.0
2021-02-22,1.855,1.865,1.78,1.78,9171547.0
2021-02-23,1.805,1.85,1.8,1.82,8504564.0
2021-02-24,1.835,1.85,1.79,1.82,5970611.0
2021-02-25,1.84,1.9,1.83,1.885,10551407.0
2021-02-26,1.855,1.93,1.83,1.9,20761807.0
2021-03-01,1.885,1.9,1.865,1.89,10028092.0
2021-03-02,1.955,1.99,1.935,1.94,11587691.0
2021-03-03,1.94,1.985,1.915,1.98,9190921.0
2021-03-04,1.98,2.0,1.95,1.985,9100572.0
2021-03-05,1.94,1.955,1.905,1.94,6495522.0
2021-03-08,1.985,2.02,1.97,1.99,6139526.0
2021-03-09,2.03,2.07,1.98,1.99,9249909.0
2021-03-10,1.985,1.99,1.935,1.95,5350070.0
2021-03-11,1.95,1.965,1.915,1.95,6514499.0
2021-03-12,1.955,1.98,1.935,1.97,4173568.0
2021-03-15,1.99,2.005,1.97,1.99,5207537.0
2021-03-16,2.0,2.02,1.965,2.02,7182333.0
2021-03-17,1.99,1.995,1.94,1.97,6905412.0
2021-03-18,1.95,2.0,1.94,1.99,9607265.0
2021-03-19,1.965,2.005,1.95,1.985,8059562.0
2021-03-22,2.035,2.08,2.015,2.055,6840176.0
2021-03-23,2.035,2.055,2.015,2.03,4415199.0
2021-03-24,2.005,2.015,1.97,1.98,6362829.0
2021-03-25,1.99,2.05,1.97,2.02,7927902.0
2021-03-26,2.065,2.1,2.05,2.09,7253436.0
2021-03-29,2.115,2.12,2.065,2.1,5166573.0
2021-03-30,2.13,2.13,2.065,2.065,5479229.0
2021-03-31,2.07,2.13,2.055,2.08,6338097.0
2021-04-01,2.065,2.1,2.065,2.085,7374754.0
2021-04-06,1.955,1.955,1.8,1.915,17385192.0
2021-04-07,1.935,2.02,1.935,2.02,8290702.0
2021-04-08,2.015,2.035,1.99,2.0,4616786.0
2021-04-09,1.99,2.03,1.985,2.005,3718455.0
2021-04-12,2.005,2.04,2.0,2.0,3046481.0
2021-04-13,2.035,2.055,1.955,1.98,4690663.0
2021-04-14,1.97,2.0,1.97,1.99,3921580.0
2021-04-15,2.0,2.02,1.99,2.0,4874099.0
2021-04-16,1.985,1.99,1.945,1.965,2790611.0
2021-04-19,1.965,1.985,1.95,1.965,3520983.0
2021-04-20,1.94,1.97,1.88,1.9,7044741.0
2021-04-21,1.865,1.91,1.865,1.9,1869698.0
2021-04-22,1.915,1.935,1.86,1.88,8453131.0
2021-04-23,1.855,1.915,1.855,1.9,5693144.0
2021-04-26,1.9,1.915,1.88,1.885,3614659.0
2021-04-27,1.88,1.94,1.87,1.92,5816915.0
2021-04-28,1.94,1.955,1.9,1.905,3060431.0
2021-04-29,1.92,1.94,1.885,1.9,5534522.0
2021-04-30,1.88,1.9,1.875,1.89,2314853.0
2021-05-03,1.89,1.905,1.88,1.885,4334722.0
2021-05-04,1.905,1.92,1.885,1.89,2395682.0
2021-05-05,1.88,1.935,1.88,1.92,4758693.0
2021-05-06,1.935,1.97,1.915,1.935,4768993.0
2021-05-07,1.935,1.955,1.905,1.92,1467897.0
2021-05-10,1.855,1.855,1.69,1.75,21255016.0
2021-05-11,1.75,1.78,1.705,1.715,15685635.0
2021-05-12,1.715,1.755,1.685,1.7,8857976.0
2021-05-13,1.69,1.73,1.69,1.72,7961394.0
2021-05-14,1.74,1.74,1.705,1.72,13087127.0
2021-05-17,1.65,1.69,1.58,1.69,18757583.0
2021-05-18,1.73,1.75,1.715,1.75,8494400.0
2021-05-19,1.7,1.74,1.69,1.705,10817960.0
2021-05-20,1.705,1.715,1.655,1.685,10699624.0
2021-05-21,1.685,1.705,1.655,1.685,10092203.0
2021-05-24,1.7,1.7,1.665,1.68,7728584.0
2021-05-25,1.67,1.685,1.63,1.655,8572268.0
2021-05-26,1.65,1.655,1.615,1.64,8095890.0
2021-05-27,1.64,1.65,1.59,1.615,17143696.0
2021-05-28,1.635,1.67,1.63,1.65,7870478.0
2021-05-31,1.65,1.655,1.625,1.64,5454973.0
2021-06-01,1.625,1.645,1.615,1.64,4124089.0
2021-06-02,1.64,1.68,1.63,1.665,8026830.0
2021-06-03,1.665,1.71,1.655,1.68,7369561.0
2021-06-04,1.69,1.755,1.68,1.73,9158818.0
2021-06-07,1.74,1.74,1.7,1.705,6960686.0
2021-06-08,1.705,1.755,1.7,1.74,6337019.0
2021-06-09,1.74,1.76,1.705,1.715,6716324.0
2021-06-10,1.725,1.73,1.705,1.725,4004857.0
2021-06-11,1.725,1.76,1.72,1.745,5053347.0
2021-06-15,1.755,1.76,1.71,1.725,5718539.0
2021-06-16,1.715,1.725,1.695,1.71,5520827.0
2021-06-17,1.71,1.74,1.695,1.715,8276677.0
2021-06-18,1.715,1.715,1.68,1.69,4162890.0
2021-06-21,1.65,1.66,1.625,1.64,6537046.0
2021-06-22,1.69,1.695,1.65,1.68,6163889.0
2021-06-23,1.68,1.7,1.68,1.69,5561754.0
2021-06-24,1.705,1.755,1.69,1.745,9104119.0
2021-06-25,1.76,1.79,1.745,1.765,7114215.0
2021-06-28,1.76,1.76,1.74,1.755,4517199.0
2021-06-29,1.725,1.73,1.68,1.695,5727484.0
2021-06-30,1.71,1.725,1.695,1.71,4929403.0
2021-07-01,1.715,1.745,1.71,1.73,7079131.0
2021-07-02,1.73,1.745,1.715,1.73,3689165.0
2021-07-05,1.725,1.77,1.71,1.73,4826856.0
2021-07-06,1.78,1.81,1.755,1.765,7582188.0
2021-07-07,1.755,1.775,1.73,1.76,6187365.0
2021-07-08,1.76,1.77,1.74,1.755,3746584.0
2021-07-09,1.73,1.74,1.695,1.715,7247073.0
2021-07-12,1.73,1.745,1.725,1.745,5001054.0
2021-07-13,1.845,1.91,1.84,1.845,19224949.0
2021-07-14,1.89,1.9,1.86,1.87,10725721.0
2021-07-15,1.875,1.89,1.825,1.84,9167978.0
2021-07-16,1.825,1.83,1.795,1.825,6946104.0
2021-07-19,1.78,1.82,1.765,1.805,3929720.0
2021-07-20,1.76,1.795,1.755,1.775,7673374.0
2021-07-21,1.81,1.85,1.795,1.83,8094499.0
2021-07-22,1.855,1.87,1.795,1.825,13089218.0
2021-07-23,1.805,1.87,1.805,1.845,10127253.0
2021-07-26,1.86,1.89,1.83,1.87,7814112.0
2021-07-27,1.875,1.94,1.87,1.92,12294900.0
2021-07-28,1.92,1.935,1.895,1.91,8192097.0
2021-07-29,1.96,1.995,1.91,1.945,14384355.0
2021-07-30,1.94,1.945,1.895,1.925,9065626.0
2021-08-02,1.955,1.985,1.935,1.975,7117407.0
2021-08-03,1.945,2.005,1.945,2.005,8173368.0
2021-08-04,1.995,2.025,1.975,1.985,8331992.0
2021-08-05,1.985,2.01,1.955,1.975,10143523.0
2021-08-06,1.975,2.02,1.97,2.02,7453572.0
2021-08-09,2.02,2.025,1.99,2.01,5113612.0
2021-08-10,2.025,2.035,1.945,1.955,8922585.0
2021-08-11,1.99,2.02,1.97,2.01,6617180.0
2021-08-12,2.02,2.045,1.995,2.045,4158516.0
2021-08-13,2.06,2.075,2.035,2.07,5860597.0
2021-08-16,2.06,2.09,2.045,2.045,5933650.0
2021-08-17,2.07,2.075,2.01,2.035,6645107.0
2021-08-18,2.035,2.07,2.02,2.035,5347616.0
2021-08-19,2.035,2.05,2.005,2.035,8076771.0
2021-08-20,2.01,2.02,1.95,1.96,9241029.0
2021-08-23,1.97,1.995,1.97,1.995,4822972.0
2021-08-24,2.01,2.01,1.985,2.005,6958443.0
2021-08-25,2.035,2.035,1.98,1.995,6015870.0
2021-08-26,2.005,2.005,1.96,1.99,5759773.0
2021-08-27,1.975,2.005,1.975,1.995,4972461.0
2021-08-30,1.97,1.98,1.91,1.97,10862102.0
2021-08-31,1.935,1.955,1.905,1.94,10485159.0
2021-09-01,1.925,1.96,1.925,1.945,5219154.0
2021-09-02,1.97,1.97,1.925,1.935,7078565.0
2021-09-03,1.945,1.955,1.92,1.935,6085907.0
2021-09-06,1.92,1.94,1.88,1.91,14007330.0
2021-09-07,1.895,1.96,1.895,1.955,10005292.0
2021-09-08,1.94,1.99,1.94,1.975,9300745.0
2021-09-09,1.945,1.96,1.9,1.92,7914529.0
2021-09-10,1.935,1.985,1.935,1.955,8706658.0
2021-09-13,2.005,2.06,1.97,1.985,12465099.0
2021-09-14,1.99,2.005,1.96,1.975,7375146.0
2021-09-15,1.96,1.995,1.955,1.975,5387097.0
2021-09-16,2.01,2.09,2.01,2.06,14454104.0
2021-09-17,2.085,2.1,2.045,2.075,17706348.0
2021-09-20,2.07,2.085,2.025,2.045,14306219.0
2021-09-21,2.02,2.06,1.995,2.04,10999755.0
2021-09-22,2.02,2.04,2.005,2.02,5208687.0
2021-09-23,2.025,2.045,2.02,2.025,7955599.0
2021-09-24,2.045,2.09,2.045,2.045,6983319.0
2021-09-27,2.055,2.07,2.035,2.035,4959975.0
2021-09-28,2.12,2.155,2.105,2.11,15202357.0
2021-09-29,2.075,2.11,2.045,2.1,2123314.0
2021-09-30,2.105,2.125,2.065,2.11,8282029.0
2021-10-01,2.1,2.16,2.075,2.135,9855031.0
2021-10-04,2.17,2.225,2.17,2.22,8911241.0
2021-10-05,2.255,2.275,2.225,2.265,19562422.0
2021-10-06,2.285,2.3,2.22,2.24,10214844.0
2021-10-07,2.22,2.235,2.19,2.2,13276125.0
2021-10-08,2.225,2.225,2.16,2.205,7874933.0
2021-10-11,2.22,2.22,2.16,2.185,8979422.0
2021-10-12,2.175,2.22,2.16,2.185,11573323.0
2021-10-13,2.16,2.19,2.125,2.17,7413441.0
2021-10-14,2.175,2.19,2.135,2.16,8135725.0
2021-10-15,2.2,2.215,2.17,2.185,6506846.0
2021-10-18,2.17,2.215,2.16,2.215,5106117.0
2021-10-19,2.19,2.22,2.19,2.2,1056702.0
2021-10-20,2.205,2.25,2.15,2.22,10885794.0
2021-10-21,2.235,2.24,2.205,2.22,6554337.0
2021-10-22,2.19,2.205,2.135,2.155,14070104.0
2021-10-25,2.17,2.19,2.135,2.17,8759114.0
2021-10-26,2.2,2.255,2.19,2.2,8230769.0
2021-10-27,2.22,2.255,2.215,2.235,9847493.0
2021-10-28,2.175,2.215,2.175,2.19,7879526.0
2021-10-29,2.19,2.2,2.14,2.15,6904881.0
2021-11-01,2.155,2.175,2.14,2.175,4777028.0
2021-11-02,2.17,2.225,2.14,2.205,5727719.0
2021-11-03,2.235,2.255,2.215,2.24,8310987.0
2021-11-04,2.235,2.265,2.22,2.25,9817611.0
2021-11-05,2.255,2.305,2.24,2.265,10322153.0
2021-11-08,2.25,2.275,2.155,2.25,13283321.0
2021-11-09,2.17,2.265,2.17,2.25,11205802.0
2021-11-10,2.265,2.275,2.24,2.25,8931908.0
2021-11-11,2.265,2.27,2.2,2.215,8260870.0
2021-11-12,2.24,2.3,2.205,2.24,11120864.0
2021-11-15,2.495,2.635,2.3,2.33,23572359.0
2021-11-16,2.37,2.37,2.305,2.355,16017424.0
2021-11-17,2.355,2.4,2.335,2.355,14973075.0
2021-11-18,2.38,2.39,2.35,2.355,10449065.0
2021-11-19,2.365,2.365,2.315,2.32,7206714.0
2021-11-22,2.32,2.35,2.32,2.33,10716128.0
2021-11-23,2.35,2.355,2.32,2.335,9346641.0
2021-11-24,2.315,2.355,2.305,2.33,7876245.0
2021-11-25,2.315,2.34,2.305,2.305,5024030.0
2021-11-26,2.29,2.29,2.205,2.22,6864081.0
2021-11-29,2.16,2.22,2.125,2.2,11547017.0
2021-11-30,2.225,2.3,2.225,2.3,18624613.0
2021-12-01,2.305,2.31,2.23,2.26,12645124.0
2021-12-02,2.215,2.26,2.21,2.24,10234956.0
2021-12-03,2.26,2.275,2.18,2.195,14069860.0
2021-12-06,2.215,2.27,2.2,2.27,12120044.0
2021-12-07,2.27,2.275,2.22,2.245,9323641.0
2021-12-08,2.27,2.31,2.245,2.295,12667216.0
2021-12-09,2.295,2.32,2.285,2.305,9371055.0
2021-12-10,2.335,2.37,2.255,2.26,12514157.0
2021-12-13,2.295,2.335,2.285,2.32,11522923.0
2021-12-14,2.305,2.365,2.295,2.34,13755977.0
2021-12-15,2.365,2.37,2.305,2.31,11788694.0
2021-12-16,2.385,2.395,2.34,2.365,19974072.0
2021-12-17,2.38,2.41,2.34,2.37,17470063.0
2021-12-20,2.38,2.385,2.34,2.365,9516474.0
2021-12-21,2.4,2.41,2.325,2.355,7231716.0
2021-12-22,2.385,2.4,2.34,2.38,6888907.0
2021-12-23,2.415,2.415,2.355,2.355,3943693.0
2021-12-24,2.38,2.38,2.335,2.355,4087560.0
2021-12-29,2.38,2.425,2.38,2.41,6877198.0
2021-12-30,2.43,2.43,2.39,2.41,2313142.0
2021-12-31,2.4,2.41,2.38,2.395,3016085.0
2022-01-04,2.445,2.48,2.415,2.475,7281701.0
2022-01-05,2.51,2.51,2.455,2.465,5205848.0
2022-01-06,2.46,2.46,2.395,2.41,6877300.0
2022-01-07,2.445,2.45,2.425,2.44,5950801.0
2022-01-10,2.475,2.495,2.44,2.49,7687357.0
2022-01-11,2.505,2.54,2.49,2.54,12277932.0
2022-01-12,2.585,2.595,2.555,2.57,8996171.0
2022-01-13,2.585,2.615,2.57,2.585,6759310.0
2022-01-14,2.585,2.585,2.535,2.55,6887930.0
2022-01-17,2.555,2.595,2.525,2.58,4152490.0
2022-01-18,2.595,2.61,2.545,2.55,5075621.0
2022-01-19,2.585,2.61,2.565,2.565,6707514.0
2022-01-20,2.54,2.57,2.495,2.54,10667122.0
2022-01-21,2.51,2.535,2.46,2.52,12520657.0
2022-01-24,2.51,2.51,2.455,2.475,10779986.0
2022-01-25,2.475,2.475,2.375,2.43,13223167.0
2022-01-27,2.505,2.51,2.355,2.395,15831369.0
2022-01-28,2.44,2.445,2.35,2.4,22671025.0
2022-01-31,2.445,2.46,2.415,2.425,11838276.0
2022-02-01,2.46,2.465,2.41,2.445,8952976.0
2022-02-02,2.505,2.555,2.465,2.51,8853228.0
2022-02-03,2.495,2.51,2.46,2.495,5473080.0
2022-02-04,2.505,2.505,2.46,2.505,8303821.0
2022-02-07,2.44,2.52,2.44,2.505,7833265.0
2022-02-08,2.475,2.525,2.465,2.48,17525099.0
2022-02-09,2.525,2.525,2.46,2.49,7246664.0
2022-02-10,2.51,2.52,2.455,2.465,17417518.0
2022-02-11,2.415,2.46,2.395,2.4,6283474.0
2022-02-14,2.41,2.455,2.395,2.43,11738047.0
2022-02-15,2.395,2.425,2.38,2.395,7487309.0
2022-02-16,2.415,2.44,2.4,2.43,7233281.0
2022-02-17,2.425,2.435,2.395,2.41,6646884.0
2022-02-18,2.29,2.34,2.14,2.26,27720231.0
2022-02-21,2.225,2.32,2.225,2.31,9327104.0
2022-02-22,2.26,2.335,2.26,2.32,9600538.0
2022-02-23,2.295,2.35,2.295,2.31,4941827.0
2022-02-24,2.255,2.295,2.245,2.255,8483913.0
2022-02-25,2.26,2.31,2.195,2.255,14805518.0
2022-02-28,2.245,2.295,2.23,2.285,12802003.0
2022-03-01,2.295,2.325,2.29,2.305,8530824.0
2022-03-02,2.285,2.31,2.275,2.295,10685503.0
2022-03-03,2.38,2.415,2.335,2.37,9913278.0
2022-03-04,2.395,2.46,2.38,2.425,15546968.0
2022-03-07,2.505,2.6,2.48,2.555,34223829.0
2022-03-08,2.63,2.63,2.58,2.585,18809850.0
2022-03-09,2.62,2.65,2.6,2.63,17824455.0
2022-03-10,2.58,2.68,2.57,2.665,17833606.0
2022-03-11,2.705,2.82,2.705,2.735,5633018.0
2022-03-14,2.785,2.835,2.765,2.805,16699250.0
2022-03-15,2.765,2.795,2.72,2.725,22941581.0
2022-03-16,2.755,2.77,2.725,2.74,21408226.0
2022-03-17,2.785,2.785,2.705,2.725,13102440.0
2022-03-18,2.785,2.805,2.765,2.79,16937489.0
2022-03-21,2.835,2.845,2.77,2.785,9398099.0
2022-03-22,2.845,2.865,2.805,2.82,8902711.0
2022-03-23,2.83,2.85,2.805,2.805,7664247.0
2022-03-24,2.835,2.88,2.805,2.805,9918854.0
2022-03-25,2.86,2.895,2.82,2.85,7389785.0
2022-03-28,2.97,3.0,2.92,2.92,14959809.0
2022-03-29,2.955,2.99,2.88,2.955,10794594.0
2022-03-30,2.82,2.835,2.77,2.79,19103832.0
2022-03-31,2.8,2.85,2.79,2.8,11779087.0
2022-04-01,2.805,2.835,2.805,2.835,5105082.0
2022-04-04,2.85,2.88,2.845,2.85,6050760.0
2022-04-05,2.895,2.925,2.865,2.865,5350995.0
2022-04-06,2.85,2.88,2.835,2.88,4080900.0
2022-04-07,2.86,2.88,2.805,2.83,7607481.0
2022-04-08,2.905,2.925,2.845,2.875,7054711.0
2022-04-11,2.875,2.94,2.875,2.94,5363417.0
2022-04-12,2.94,2.965,2.895,2.925,5934688.0
2022-04-13,2.92,2.955,2.895,2.935,5847537.0
2022-04-14,2.96,3.0,2.94,2.955,3853347.0
2022-04-19,3.035,3.08,2.99,3.065,9973566.0
2022-04-20,3.0,3.005,2.96,2.975,8798436.0
2022-04-21,3.02,3.035,3.0,3.015,4578599.0
2022-04-22,2.875,2.905,2.835,2.875,9955632.0
2022-04-26,2.755,2.82,2.75,2.8,11673630.0
2022-04-27,2.755,2.845,2.74,2.815,13687947.0
2022-04-28,2.89,2.89,2.845,2.86,7550584.0
2022-04-29,2.89,2.89,2.835,2.85,7840958.0
2022-05-02,2.785,2.86,2.77,2.845,6376395.0
2022-05-03,2.815,2.875,2.815,2.865,3844270.0
2022-05-04,2.905,2.99,2.905,2.925,7808754.0
2022-05-05,2.935,2.96,2.905,2.91,5476314.0
2022-05-06,2.88,2.88,2.82,2.835,4304804.0
2022-05-09,2.835,2.865,2.82,2.835,6514341.0
2022-05-10,2.765,2.8,2.675,2.78,15895303.0
2022-05-11,2.78,2.84,2.74,2.83,8764061.0
2022-05-12,2.835,2.86,2.75,2.765,12148357.0
2022-05-13,2.8,2.85,2.77,2.845,6467577.0
2022-05-16,2.895,2.925,2.865,2.905,6558928.0
2022-05-17,2.89,2.935,2.845,2.89,9454384.0
2022-05-18,2.895,2.895,2.8,2.815,1827581.0
2022-05-19,2.75,2.835,2.725,2.82,7954852.0
2022-05-20,2.77,2.815,2.755,2.765,6926538.0
2022-05-23,2.935,2.97,2.62,2.66,28373765.0
2022-05-24,2.63,2.665,2.595,2.62,19451266.0
2022-05-25,2.63,2.695,2.585,2.66,17600621.0
2022-05-26,2.665,2.71,2.665,2.695,9790035.0
2022-05-27,2.695,2.705,2.565,2.585,18808629.0
2022-05-30,2.615,2.62,2.55,2.57,15391328.0
2022-05-31,2.6,2.63,2.585,2.6,11791881.0
2022-06-01,2.635,2.66,2.6,2.645,9862564.0
2022-06-02,2.6,2.69,2.6,2.66,13427012.0
2022-06-03,2.72,2.735,2.685,2.725,2960961.0
2022-06-06,2.735,2.78,2.735,2.76,8337830.0
2022-06-07,2.695,2.735,2.68,2.695,12074136.0
2022-06-08,2.72,2.765,2.715,2.75,11764349.0
2022-06-09,2.75,2.76,2.68,2.705,7307769.0
2022-06-10,2.645,2.66,2.595,2.615,9974698.0
2022-06-14,2.515,2.63,2.475,2.62,16650799.0
2022-06-15,2.715,2.765,2.68,2.68,23172111.0
2022-06-16,2.715,2.715,2.635,2.635,13912345.0
2022-06-17,2.535,2.595,2.52,2.58,21956684.0
2022-06-20,2.58,2.595,2.48,2.515,9380296.0
2022-06-21,2.55,2.575,2.525,2.56,11285178.0
2022-06-22,2.575,2.645,2.575,2.62,1509289.0
2022-06-23,2.615,2.63,2.55,2.55,7536967.0
2022-06-24,2.46,2.565,2.45,2.52,10120092.0
2022-06-27,2.635,2.68,2.595,2.635,9141073.0
2022-06-28,2.645,2.675,2.63,2.66,6630664.0
2022-06-29,2.675,2.675,2.62,2.62,8970107.0
2022-06-30,2.605,2.615,2.545,2.545,6606373.0
2022-07-01,2.56,2.605,2.56,2.56,6914629.0
2022-07-04,2.605,2.605,2.52,2.52,7100159.0
2022-07-05,2.545,2.575,2.53,2.53,7891269.0
2022-07-06,2.505,2.515,2.445,2.46,8837286.0
2022-07-07,2.45,2.505,2.45,2.48,15134889.0
2022-07-08,2.5,2.58,2.5,2.56,6212907.0
2022-07-11,2.56,2.575,2.545,2.56,4144856.0
2022-07-12,2.565,2.565,2.505,2.535,6703571.0
2022-07-13,2.545,2.55,2.505,2.505,6167292.0
2022-07-14,2.5,2.59,2.5,2.55,8854950.0
2022-07-15,2.5,2.515,2.455,2.5,7449046.0
2022-07-18,2.545,2.59,2.53,2.565,5999533.0
2022-07-19,2.545,2.565,2.515,2.55,7852920.0
2022-07-20,2.615,2.66,2.595,2.645,10152442.0
2022-07-21,2.63,2.66,2.595,2.645,10838111.0
2022-07-22,2.65,2.66,2.605,2.62,6564281.0
2022-07-25,2.63,2.65,2.575,2.59,5219806.0
2022-07-26,2.635,2.69,2.605,2.675,8090095.0
2022-07-27,2.675,2.725,2.65,2.705,7913846.0
2022-07-28,2.73,2.775,2.715,2.775,6900053.0
2022-07-29,2.85,2.85,2.765,2.765,7674476.0
2022-08-01,2.78,2.805,2.76,2.795,5293638.0
2022-08-02,2.79,2.795,2.76,2.79,6077781.0
2022-08-03,2.79,2.865,2.765,2.845,10872058.0
2022-08-04,2.835,2.86,2.82,2.82,8040098.0
2022-08-05,2.835,2.845,2.795,2.83,7391208.0
2022-08-08,2.88,2.945,2.835,2.86,11406007.0
2022-08-09,2.865,2.88,2.845,2.845,8812559.0
2022-08-10,2.82,2.88,2.815,2.85,6736605.0
2022-08-11,2.86,2.875,2.805,2.815,5452596.0
2022-08-12,2.845,2.875,2.83,2.875,6376395.0
2022-08-15,2.865,2.875,2.835,2.86,4404956.0
2022-08-16,2.875,2.88,2.835,2.865,3835792.0
2022-08-17,2.88,2.905,2.85,2.875,4024377.0
2022-08-18,2.905,2.905,2.835,2.845,5307483.0
2022-08-19,2.835,2.865,2.83,2.845,4889670.0
2022-08-22,2.82,2.88,2.795,2.875,5576961.0
2022-08-23,2.85,2.945,2.85,2.915,8315931.0
2022-08-24,2.995,3.02,2.975,3.005,12942213.0
2022-08-25,3.02,3.075,3.01,3.075,8590291.0
2022-08-26,3.165,3.18,3.11,3.12,10546799.0
2022-08-29,3.065,3.125,3.045,3.105,6426207.0
2022-08-30,3.105,3.11,3.05,3.05,4975062.0
2022-08-31,2.98,3.045,2.965,3.01,8509399.0
2022-09-01,2.96,3.005,2.945,2.975,8899544.0
2022-09-02,2.95,2.975,2.92,2.93,6109764.0
2022-09-05,2.98,2.99,2.935,2.945,7748613.0
2022-09-06,2.895,2.895,2.735,2.835,19239257.0
2022-09-07,2.83,2.865,2.795,2.845,13587904.0
2022-09-08,2.85,2.88,2.82,2.865,7340096.0
2022-09-09,2.835,2.93,2.835,2.905,8051576.0
2022-09-12,2.92,2.945,2.895,2.945,5643650.0
2022-09-13,2.915,2.915,2.86,2.905,18049624.0
2022-09-14,2.86,2.88,2.82,2.865,9117998.0
2022-09-15,2.905,2.93,2.865,2.915,9214911.0
2022-09-16,2.89,2.92,2.865,2.89,12845532.0
2022-09-19,2.895,2.915,2.855,2.895,5270617.0
2022-09-20,2.93,2.95,2.895,2.905,5136167.0
2022-09-21,2.86,2.86,2.79,2.83,4999681.0
2022-09-23,2.765,2.765,2.69,2.73,9871178.0
2022-09-26,2.66,2.675,2.565,2.565,9514152.0
2022-09-27,2.615,2.65,2.575,2.595,8031162.0
2022-09-28,2.675,2.695,2.62,2.69,13764497.0
2022-09-29,2.76,2.805,2.695,2.75,10781502.0
2022-09-30,2.68,2.73,2.65,2.695,10498025.0
2022-10-03,2.695,2.765,2.675,2.75,7346651.0
2022-10-04,2.805,2.865,2.78,2.845,9619462.0
2022-10-05,2.86,2.915,2.745,2.775,16202559.0
2022-10-06,2.775,2.865,2.75,2.835,8563774.0
2022-10-07,2.83,2.845,2.79,2.79,6531040.0
2022-10-10,2.76,2.765,2.705,2.705,7184202.0
2022-10-11,2.73,2.745,2.695,2.735,10640568.0
2022-10-12,2.72,2.78,2.705,2.76,8411684.0
2022-10-13,2.72,2.76,2.705,2.735,13263995.0
2022-10-14,2.805,2.82,2.775,2.805,7961885.0
2022-10-17,2.735,2.745,2.715,2.73,6918928.0
2022-10-18,2.775,2.785,2.715,2.765,9026700.0
2022-10-19,2.775,2.845,2.765,2.835,7601845.0
2022-10-20,2.815,2.845,2.745,2.75,8500999.0
2022-10-21,2.735,2.75,2.715,2.72,7621320.0
2022-10-24,2.79,2.83,2.78,2.79,5787974.0
2022-10-25,2.815,2.815,2.735,2.78,5847068.0
2022-10-26,2.79,2.82,2.765,2.78,5552687.0
2022-10-27,2.795,2.815,2.78,2.805,8532525.0
2022-10-28,2.775,2.835,2.775,2.805,5056017.0
2022-10-31,2.905,2.93,2.85,2.88,14976244.0
2022-11-01,2.915,2.96,2.89,2.95,10994996.0
2022-11-02,2.96,3.005,2.945,2.96,7934465.0
2022-11-03,2.89,2.9,2.835,2.86,8377646.0
2022-11-04,2.85,2.915,2.82,2.89,6495861.0
2022-11-07,2.915,2.92,2.855,2.86,5810293.0
2022-11-08,2.85,2.875,2.815,2.845,7138491.0
2022-11-09,2.875,2.89,2.86,2.865,5917416.0
2022-11-10,2.82,2.865,2.82,2.845,4311956.0
2022-11-11,2.895,2.895,2.845,2.875,11168939.0
2022-11-14,2.89,2.92,2.86,2.875,8083749.0
2022-11-15,3.15,3.165,3.045,3.045,19520732.0
2022-11-16,3.005,3.065,2.96,3.01,10599138.0
2022-11-17,3.01,3.06,2.975,2.995,8815544.0
2022-11-18,2.995,3.03,2.99,3.005,6162239.0
2022-11-21,3.03,3.06,2.98,3.05,7294748.0
2022-11-22,3.08,3.12,3.06,3.06,6843154.0
2022-11-23,3.095,3.18,3.09,3.18,12133776.0
2022-11-24,3.18,3.19,3.11,3.11,6809990.0
2022-11-25,3.135,3.15,3.11,3.135,4600864.0
2022-11-28,3.15,3.16,3.115,3.135,10846012.0
2022-11-29,3.145,3.15,3.08,3.12,14195812.0
2022-11-30,3.135,3.135,3.06,3.075,15797360.0
2022-12-01,3.075,3.095,3.04,3.075,8934899.0
2022-12-02,3.06,3.085,3.02,3.05,13242499.0
2022-12-05,3.12,3.16,3.11,3.145,10324638.0
2022-12-06,3.16,3.17,3.12,3.16,9688671.0
2022-12-07,3.17,3.175,3.135,3.16,6758778.0
2022-12-08,3.15,3.2,3.11,3.175,7677962.0
2022-12-09,3.19,3.215,3.16,3.19,6216100.0
2022-12-12,3.21,3.215,3.175,3.175,5608623.0
2022-12-13,3.2,3.21,3.16,3.16,7189642.0
2022-12-14,3.175,3.21,3.17,3.19,5653424.0
2022-12-15,3.16,3.215,3.15,3.21,7253514.0
2022-12-16,3.19,3.2,3.135,3.16,12994252.0
2022-12-19,3.15,3.165,3.11,3.12,6631974.0
2022-12-20,3.135,3.135,3.08,3.11,7824571.0
2022-12-21,3.15,3.155,3.125,3.145,5962169.0
2022-12-22,3.16,3.195,3.15,3.16,5475778.0
2022-12-23,3.11,3.16,3.11,3.135,2573205.0
2022-12-28,3.125,3.145,3.08,3.1,2846060.0
2022-12-29,3.07,3.07,3.05,3.07,3511587.0
2022-12-30,3.095,3.11,3.07,3.08,5333767.0
2023-01-03,3.125,3.145,2.99,3.055,7453214.0
2023-01-04,3.095,3.095,2.995,3.01,7811164.0
2023-01-05,3.01,3.01,2.925,2.945,14328401.0
2023-01-06,2.965,3.02,2.955,3.02,4941327.0
2023-01-09,3.03,3.08,3.01,3.045,5885054.0
2023-01-10,3.045,3.1,3.035,3.095,5042588.0
2023-01-11,3.08,3.125,3.06,3.12,6924065.0
2023-01-12,3.145,3.15,3.095,3.11,7525122.0
2023-01-13,3.135,3.175,3.12,3.12,8477737.0
2023-01-16,3.125,3.145,3.075,3.11,6048311.0
2023-01-17,3.12,3.125,3.08,3.11,5348840.0
2023-01-18,3.11,3.15,3.11,3.15,5959395.0
2023-01-19,3.145,3.145,3.11,3.135,3819614.0
2023-01-20,3.135,3.15,3.085,3.1,5746041.0
2023-01-23,3.125,3.125,3.055,3.11,5920689.0
2023-01-24,3.085,3.125,3.08,3.12,4185327.0
2023-01-25,3.135,3.135,3.055,3.055,6004835.0
2023-01-27,3.08,3.085,2.97,2.99,10053421.0
2023-01-30,2.995,2.995,2.88,2.88,8781836.0
2023-01-31,2.89,2.9,2.8,2.815,11572116.0
2023-02-01,2.81,2.835,2.785,2.815,12940807.0
2023-02-02,2.825,2.85,2.76,2.785,11343596.0
2023-02-03,2.81,2.83,2.765,2.8,7248430.0
2023-02-06,2.81,2.89,2.805,2.89,12688012.0
2023-02-07,2.875,2.92,2.875,2.88,9355303.0
2023-02-08,2.88,2.92,2.85,2.855,8745913.0
2023-02-09,2.865,2.9,2.83,2.84,6808594.0
2023-02-10,2.825,2.88,2.815,2.84,6847571.0
2023-02-13,2.855,2.88,2.83,2.855,7835519.0
2023-02-14,2.84,2.85,2.795,2.815,6841653.0
2023-02-15,2.85,2.875,2.825,2.865,6164325.0
2023-02-16,2.88,2.94,2.875,2.94,10266614.0
2023-02-17,2.92,2.93,2.865,2.89,8538224.0
2023-02-20,2.865,2.91,2.855,2.875,4520141.0
2023-02-21,2.875,2.915,2.865,2.89,4259670.0
2023-02-22,2.865,2.89,2.825,2.865,5608535.0
2023-02-23,2.89,2.93,2.875,2.905,6573715.0
2023-02-24,2.9,2.915,2.855,2.88,6237936.0
2023-02-27,2.875,2.88,2.81,2.83,7141799.0
2023-02-28,2.85,2.875,2.81,2.815,9295456.0
2023-03-01,2.8,2.825,2.765,2.825,11002527.0
2023-03-02,2.825,2.825,2.785,2.81,6119968.0
2023-03-03,2.815,2.85,2.815,2.825,6003936.0
2023-03-06,2.825,2.875,2.815,2.84,5944493.0
2023-03-07,2.825,2.9,2.825,2.88,6651560.0
2023-03-08,2.875,2.88,2.825,2.84,5370538.0
2023-03-09,2.875,2.875,2.83,2.84,4065087.0
2023-03-10,2.815,2.815,2.75,2.765,5855163.0
2023-03-13,2.74,2.76,2.695,2.72,6238232.0
2023-03-14,2.66,2.695,2.56,2.585,13294780.0
2023-03-15,2.605,2.685,2.605,2.675,10538777.0
2023-03-16,2.63,2.65,2.61,2.62,10466905.0
2023-03-17,2.62,2.65,2.605,2.645,8026754.0
2023-03-20,2.605,2.62,2.55,2.555,6103634.0
2023-03-21,2.66,2.725,2.61,2.65,15675783.0
2023-03-22,2.645,2.67,2.605,2.63,8778668.0
2023-03-23,2.63,2.65,2.595,2.605,7329375.0
2023-03-24,2.585,2.63,2.585,2.595,7733662.0
2023-03-27,2.62,2.635,2.585,2.63,5346686.0
2023-03-28,2.635,2.65,2.605,2.61,8502612.0
2023-03-29,2.605,2.635,2.595,2.62,6053607.0
2023-03-30,2.63,2.66,2.61,2.62,7763365.0
2023-03-31,2.605,2.625,2.56,2.56,12739040.0
2023-04-03,2.585,2.61,2.58,2.585,7858942.0
2023-04-04,2.585,2.63,2.58,2.605,10408141.0
2023-04-05,2.61,2.61,2.585,2.585,7441860.0
2023-04-06,2.61,2.62,2.56,2.56,10453975.0
2023-04-11,2.605,2.645,2.57,2.62,7312519.0
2023-04-12,2.635,2.675,2.63,2.65,7553424.0
2023-04-13,2.65,2.65,2.625,2.63,6640383.0
2023-04-14,2.63,2.65,2.61,2.635,5268189.0
2023-04-17,2.645,2.66,2.63,2.635,3080023.0
2023-04-18,2.645,2.65,2.605,2.635,6510828.0
2023-04-19,2.605,2.63,2.585,2.62,6410978.0
2023-04-20,2.62,2.685,2.605,2.66,10107339.0
2023-04-21,2.66,2.74,2.645,2.685,11530522.0
2023-04-24,2.685,2.725,2.67,2.7,7765534.0
2023-04-26,2.685,2.695,2.605,2.605,12281082.0
2023-04-27,2.61,2.63,2.595,2.61,4704393.0
2023-04-28,2.63,2.645,2.605,2.61,7845223.0
2023-05-01,2.635,2.675,2.635,2.645,5274039.0
2023-05-02,2.635,2.67,2.61,2.61,5417520.0
2023-05-03,2.585,2.605,2.535,2.555,9975976.0
2023-05-04,2.545,2.58,2.545,2.57,4187134.0
2023-05-05,2.555,2.56,2.525,2.535,4964991.0
2023-05-08,2.58,2.62,2.58,2.61,5348351.0
2023-05-09,2.61,2.675,2.58,2.63,9392305.0
2023-05-10,2.62,2.7,2.62,2.675,9821370.0
2023-05-11,2.67,2.71,2.665,2.695,9106151.0
2023-05-12,2.675,2.685,2.635,2.645,5740300.0
2023-05-15,2.635,2.66,2.62,2.635,5525510.0
2023-05-16,2.635,2.65,2.605,2.61,9192288.0
2023-05-17,2.495,2.495,2.34,2.405,37322226.0
2023-05-18,2.4,2.52,2.4,2.47,22515081.0
2023-05-19,2.47,2.53,2.465,2.47,10582925.0
2023-05-22,2.465,2.49,2.445,2.445,8355074.0
2023-05-23,2.455,2.49,2.445,2.48,9025557.0
2023-05-24,2.455,2.475,2.43,2.43,16500958.0
2023-05-25,2.415,2.43,2.405,2.405,9138717.0
2023-05-26,2.405,2.52,2.405,2.48,11517856.0
2023-05-29,2.49,2.53,2.465,2.47,7617016.0
2023-05-30,2.48,2.49,2.46,2.47,6059603.0
2023-05-31,2.465,2.52,2.425,2.425,16451405.0
2023-06-01,2.425,2.47,2.425,2.43,8012356.0
2023-06-02,2.44,2.47,2.425,2.455,17806096.0
2023-06-05,2.49,2.515,2.47,2.47,7860525.0
2023-06-06,2.495,2.53,2.4,2.415,26130586.0
2023-06-07,2.405,2.415,2.29,2.3,23141605.0
2023-06-08,2.335,2.365,2.315,2.325,10500520.0
2023-06-09,2.315,2.335,2.275,2.275,9183079.0
2023-06-13,2.275,2.3,2.25,2.265,12134271.0
2023-06-14,2.28,2.285,2.21,2.225,24994791.0
2023-06-15,2.215,2.255,2.215,2.25,24470550.0
2023-06-16,2.25,2.345,2.25,2.315,27602840.0
2023-06-19,2.335,2.36,2.325,2.345,10967750.0
2023-06-20,2.335,2.345,2.315,2.345,8792533.0
2023-06-21,2.31,2.37,2.3,2.335,19582609.0
2023-06-22,2.345,2.35,2.33,2.345,11718087.0
2023-06-23,2.335,2.36,2.315,2.315,11998740.0
2023-06-26,2.31,2.335,2.3,2.3,7152019.0
2023-06-27,2.315,2.345,2.315,2.345,10936164.0
2023-06-28,2.35,2.395,2.345,2.375,8913760.0
2023-06-29,2.36,2.385,2.345,2.37,10555121.0
2023-06-30,2.375,2.39,2.35,2.35,10786892.0
2023-07-03,2.375,2.41,2.36,2.395,6333296.0
2023-07-04,2.41,2.435,2.395,2.395,7937057.0
2023-07-05,2.385,2.435,2.375,2.385,10674889.0
2023-07-06,2.36,2.38,2.345,2.37,7889794.0
2023-07-07,2.345,2.35,2.31,2.315,6651214.0
2023-07-10,2.37,2.375,2.335,2.335,7682169.0
2023-07-11,2.345,2.385,2.335,2.375,7436440.0
2023-07-12,2.53,2.575,2.47,2.505,25251382.0
2023-07-13,2.515,2.54,2.455,2.47,10960179.0
2023-07-14,2.48,2.495,2.445,2.465,7083497.0
2023-07-17,2.47,2.525,2.46,2.505,10217091.0
2023-07-18,2.515,2.585,2.505,2.53,15077867.0
2023-07-19,2.575,2.575,2.495,2.495,10199175.0
2023-07-20,2.505,2.55,2.49,2.495,5412875.0
2023-07-21,2.495,2.53,2.48,2.525,4482806.0
2023-07-24,2.53,2.565,2.525,2.53,5552116.0
2023-07-25,2.54,2.55,2.495,2.525,7454543.0
2023-07-26,2.525,2.555,2.515,2.55,7310242.0
2023-07-27,2.575,2.635,2.565,2.62,9243793.0
2023-07-28,2.61,2.625,2.585,2.625,7593817.0
2023-07-31,2.625,2.625,2.585,2.59,8327563.0
2023-08-01,2.62,2.635,2.59,2.6,5631611.0
2023-08-02,2.585,2.67,2.565,2.625,14278245.0
2023-08-03,2.62,2.625,2.575,2.59,7240264.0
2023-08-04,2.6,2.65,2.59,2.62,7928279.0
2023-08-07,2.625,2.625,2.575,2.61,2920338.0
2023-08-08,2.6,2.62,2.555,2.555,6146620.0
2023-08-09,2.555,2.625,2.555,2.61,5002480.0
2023-08-10,2.585,2.625,2.585,2.625,3743836.0
2023-08-11,2.625,2.645,2.61,2.61,6202740.0
2023-08-14,2.6,2.61,2.55,2.555,4855738.0
2023-08-15,2.555,2.61,2.555,2.585,4741386.0
2023-08-16,2.555,2.565,2.53,2.55,4688585.0
2023-08-17,2.54,2.55,2.51,2.525,5696668.0
2023-08-18,2.525,2.54,2.505,2.515,3580273.0
2023-08-21,2.53,2.54,2.495,2.515,3317213.0
2023-08-22,2.505,2.53,2.5,2.525,3185915.0
2023-08-23,2.515,2.565,2.515,2.54,3229742.0
2023-08-24,2.55,2.56,2.505,2.525,4759237.0
2023-08-25,2.515,2.515,2.48,2.49,3298195.0
2023-08-28,2.505,2.515,2.49,2.505,4289966.0
2023-08-29,2.505,2.54,2.495,2.54,3383712.0
2023-08-30,2.555,2.555,2.525,2.55,6415901.0
2023-08-31,2.555,2.59,2.515,2.515,8493499.0
2023-09-01,2.525,2.59,2.525,2.585,4464889.0
2023-09-04,2.585,2.62,2.575,2.62,5784872.0
2023-09-05,2.62,2.635,2.59,2.635,4896440.0
2023-09-06,2.62,2.635,2.565,2.575,4975082.0
2023-09-07,2.585,2.59,2.555,2.565,3587592.0
2023-09-08,2.555,2.6,2.555,2.585,5732182.0
2023-09-11,2.59,2.635,2.585,2.635,3877991.0
2023-09-12,2.625,2.66,2.61,2.66,9484255.0
2023-09-13,2.61,2.645,2.59,2.62,8766542.0
2023-09-14,2.55,2.705,2.54,2.695,9426531.0
2023-09-15,2.74,2.745,2.68,2.695,11942176.0
2023-09-18,2.705,2.705,2.65,2.66,3817381.0
2023-09-19,2.67,2.695,2.66,2.68,3319354.0
2023-09-20,2.67,2.685,2.665,2.685,5622376.0
2023-09-21,2.68,2.695,2.67,2.68,5878544.0
2023-09-22,2.66,2.7,2.625,2.685,4830315.0
2023-09-25,2.685,2.685,2.645,2.65,3679693.0
2023-09-26,2.65,2.705,2.645,2.67,4564278.0
2023-09-27,2.65,2.67,2.62,2.65,6603358.0
2023-09-28,2.66,2.69,2.66,2.685,4503271.0
2023-09-29,2.685,2.715,2.68,2.695,5296667.0
2023-10-02,2.705,2.72,2.655,2.67,5009735.0
2023-10-03,2.61,2.645,2.585,2.59,6800330.0
2023-10-04,2.575,2.62,2.555,2.575,8184521.0
2023-10-05,2.565,2.59,2.555,2.585,6378704.0
2023-10-06,2.575,2.605,2.56,2.59,3724606.0
2023-10-09,2.6,2.6,2.575,2.59,3176633.0
2023-10-10,2.625,2.66,2.62,2.635,8119128.0
2023-10-11,2.635,2.68,2.625,2.645,4927535.0
2023-10-12,2.65,2.67,2.625,2.645,6011464.0
2023-10-13,2.625,2.645,2.61,2.625,2975246.0
2023-10-16,2.61,2.645,2.6,2.6,3686233.0
2023-10-17,2.61,2.62,2.57,2.61,6181831.0
2023-10-18,2.61,2.61,2.58,2.59,3813245.0
2023-10-19,2.555,2.575,2.52,2.54,7230892.0
2023-10-20,2.505,2.52,2.465,2.515,7609085.0
2023-10-23,2.49,2.515,2.43,2.435,5145542.0
2023-10-24,2.42,2.445,2.345,2.395,14768223.0
2023-10-25,2.385,2.41,2.315,2.375,10293821.0
2023-10-26,2.37,2.395,2.345,2.37,8037688.0
2023-10-27,2.385,2.385,2.355,2.36,3539747.0
2023-10-30,2.325,2.35,2.32,2.335,3477354.0
2023-10-31,2.35,2.385,2.335,2.35,4345794.0
2023-11-01,2.345,2.395,2.345,2.395,4643807.0
2023-11-02,2.395,2.425,2.395,2.41,2955670.0
2023-11-03,2.43,2.465,2.42,2.43,5257211.0
2023-11-06,2.465,2.465,2.425,2.435,3408390.0
2023-11-07,2.42,2.43,2.39,2.395,5617418.0
2023-11-08,2.405,2.43,2.375,2.42,5809510.0
2023-11-09,2.435,2.47,2.42,2.47,8146251.0
2023-11-10,2.47,2.505,2.455,2.49,6302058.0
2023-11-13,2.515,2.575,2.495,2.525,4527980.0
2023-11-14,2.53,2.55,2.515,2.54,5877470.0
2023-11-15,2.59,2.59,2.55,2.565,4973776.0
2023-11-16,2.575,2.635,2.565,2.565,6815928.0
2023-11-17,2.565,2.565,2.53,2.54,3696656.0
2023-11-20,2.55,2.555,2.49,2.495,6637258.0
2023-11-21,2.49,2.505,2.43,2.435,6315321.0
2023-11-22,2.43,2.465,2.39,2.465,6159419.0
2023-11-23,2.42,2.47,2.42,2.455,6746818.0
2023-11-24,2.455,2.48,2.43,2.435,3184749.0
2023-11-27,2.455,2.47,2.435,2.445,2507370.0
2023-11-28,2.435,2.48,2.41,2.41,5854385.0
2023-11-29,2.42,2.455,2.405,2.445,4580030.0
2023-11-30,2.445,2.505,2.435,2.505,11788115.0
2023-12-01,2.515,2.53,2.485,2.495,1768581.0
2023-12-04,2.575,2.575,2.495,2.505,8707379.0
2023-12-05,2.495,2.505,2.44,2.47,5169518.0
2023-12-06,2.48,2.53,2.47,2.525,9872013.0
2023-12-07,2.53,2.53,2.47,2.47,5921783.0
2023-12-08,2.47,2.495,2.47,2.495,3642039.0
2023-12-11,2.505,2.505,2.48,2.49,3764748.0
2023-12-12,2.505,2.525,2.48,2.515,6033912.0
2023-12-13,2.515,2.515,2.46,2.47,9094570.0
2023-12-14,2.48,2.52,2.47,2.505,11007402.0
2023-12-15,2.525,2.525,2.47,2.49,13634055.0
2023-12-18,2.49,2.495,2.46,2.48,4276319.0
2023-12-19,2.49,2.525,2.48,2.515,5140865.0
2023-12-20,2.53,2.545,2.5,2.505,11251326.0
2023-12-21,2.495,2.525,2.46,2.47,7885863.0
2023-12-22,2.47,2.475,2.43,2.435,5525859.0
2023-12-27,2.48,2.48,2.44,2.445,3099079.0
2023-12-28,2.47,2.47,2.445,2.46,4430839.0
2023-12-29,2.46,2.49,2.455,2.48,3505410.0
2024-01-02,2.49,2.51,2.48,2.49,2251758.0
2024-01-03,2.49,2.505,2.435,2.435,3562430.0
2024-01-04,2.435,2.455,2.43,2.445,3739233.0
2024-01-05,2.435,2.46,2.435,2.435,3347800.0
2024-01-08,2.445,2.455,2.43,2.445,3235188.0
2024-01-09,2.47,2.505,2.455,2.49,4638177.0
2024-01-10,2.49,2.495,2.455,2.455,5948067.0
2024-01-11,2.46,2.47,2.445,2.455,4904552.0
2024-01-12,2.445,2.48,2.43,2.455,4859967.0
2024-01-15,2.455,2.46,2.43,2.445,3208934.0
2024-01-16,2.435,2.445,2.36,2.395,7237774.0
2024-01-17,2.395,2.4,2.34,2.365,9233795.0
2024-01-18,2.33,2.375,2.325,2.375,7095062.0
2024-01-19,2.4,2.41,2.35,2.385,6814558.0
2024-01-22,2.395,2.4,2.36,2.385,5244082.0
2024-01-23,2.395,2.42,2.365,2.4,8900452.0
2024-01-24,2.42,2.43,2.41,2.42,3664563.0
2024-01-25,2.47,2.57,2.47,2.53,10879382.0
2024-01-29,2.56,2.575,2.515,2.53,7069949.0
2024-01-30,2.56,2.57,2.53,2.55,5089403.0
2024-01-31,2.565,2.61,2.54,2.575,11908770.0
2024-02-01,2.585,2.595,2.535,2.565,5834129.0
2024-02-02,2.575,2.635,2.55,2.625,6666860.0
2024-02-05,2.605,2.625,2.545,2.555,3401795.0
2024-02-06,2.54,2.575,2.52,2.555,1588682.0
2024-02-07,2.585,2.615,2.565,2.595,7085697.0
2024-02-08,2.595,2.615,2.575,2.585,4167339.0
2024-02-09,2.575,2.595,2.545,2.575,2682868.0
2024-02-12,2.585,2.595,2.555,2.565,1593666.0
2024-02-13,2.575,2.575,2.54,2.555,4189540.0
2024-02-14,2.54,2.595,2.54,2.575,4209293.0
2024-02-15,2.545,2.615,2.545,2.595,5662830.0
2024-02-16,2.605,2.635,2.545,2.545,4896968.0
2024-02-19,2.555,2.575,2.53,2.555,4694401.0
2024-02-20,2.565,2.585,2.52,2.555,3382658.0
2024-02-21,2.555,2.575,2.52,2.54,3984454.0
2024-02-22,2.555,2.585,2.53,2.565,4229066.0
2024-02-23,2.575,2.62,2.56,2.605,2933568.0
2024-02-26,2.615,2.615,2.575,2.585,3994423.0
2024-02-27,2.595,2.605,2.565,2.565,3584879.0
2024-02-28,2.595,2.605,2.575,2.585,2323951.0
2024-02-29,2.595,2.615,2.575,2.585,7927194.0
2024-03-01,2.605,2.61,2.575,2.595,2249660.0
2024-03-04,2.615,2.615,2.575,2.595,2370223.0
2024-03-05,2.585,2.605,2.57,2.595,3346665.0
2024-03-06,2.595,2.61,2.575,2.595,2882781.0
2024-03-07,2.615,2.635,2.585,2.595,4033702.0
2024-03-08,2.615,2.635,2.595,2.625,4654522.0
2024-03-11,2.625,2.625,2.565,2.565,2427861.0
2024-03-12,2.565,2.595,2.555,2.575,3017729.0
2024-03-13,2.575,2.6,2.555,2.555,3200289.0
2024-03-14,2.565,2.575,2.54,2.575,4132895.0
2024-03-15,2.565,2.595,2.55,2.575,7317209.0
2024-03-18,2.585,2.635,2.565,2.635,4802676.0
2024-03-19,2.635,2.68,2.635,2.68,2826116.0
2024-03-20,2.69,2.725,2.68,2.7,4350904.0
2024-03-21,2.74,2.74,2.68,2.69,6892492.0
2024-03-22,2.7,2.73,2.69,2.71,3959598.0
2024-03-25,2.72,2.775,2.72,2.775,7066473.0
2024-03-26,2.775,2.795,2.76,2.795,7229899.0
2024-03-27,2.775,2.775,2.7,2.72,3982792.0
2024-03-28,2.75,2.77,2.72,2.77,5577495.0
2024-04-02,2.75,2.775,2.73,2.75,3093159.0
2024-04-03,2.72,2.75,2.67,2.68,4086961.0
2024-04-04,2.71,2.735,2.69,2.71,2834560.0
2024-04-05,2.7,2.71,2.68,2.7,2097734.0
2024-04-08,2.7,2.71,2.66,2.68,2384627.0
2024-04-09,2.67,2.69,2.645,2.655,3481975.0
2024-04-10,2.67,2.71,2.655,2.67,3874745.0
2024-04-11,2.645,2.67,2.625,2.655,4964449.0
2024-04-12,2.635,2.73,2.625,2.69,5500101.0
2024-04-15,2.68,2.685,2.65,2.655,2731985.0
2024-04-16,2.645,2.655,2.585,2.605,3868681.0
2024-04-17,2.595,2.635,2.595,2.615,3792548.0
2024-04-18,2.615,2.655,2.615,2.645,2961268.0
2024-04-19,2.615,2.635,2.57,2.615,4459435.0
2024-04-22,2.635,2.66,2.625,2.66,3857012.0
2024-04-23,2.68,2.7,2.66,2.67,2397868.0
2024-04-24,2.69,2.69,2.645,2.655,3463575.0
2024-04-26,2.625,2.655,2.605,2.625,5049520.0
2024-04-29,2.655,2.68,2.64,2.68,2763673.0
2024-04-30,2.68,2.695,2.67,2.68,3378565.0
2024-05-01,2.645,2.68,2.635,2.66,3141853.0
2024-05-02,2.66,2.685,2.655,2.66,649523.0
2024-05-03,2.66,2.67,2.645,2.67,1951470.0
2024-05-06,2.67,2.69,2.645,2.655,5263827.0
2024-05-07,2.67,2.705,2.655,2.7,2968293.0
2024-05-08,2.71,2.73,2.705,2.72,3471124.0
2024-05-09,2.73,2.74,2.69,2.71,4202994.0
2024-05-10,2.73,2.74,2.71,2.72,2668391.0
2024-05-13,2.72,2.72,2.69,2.72,3050436.0
2024-05-14,2.72,2.74,2.71,2.72,1655437.0
2024-05-15,2.74,2.74,2.69,2.7,4003647.0
2024-05-16,2.77,2.865,2.69,2.845,16517443.0
2024-05-17,2.875,2.88,2.77,2.805,6140274.0
2024-05-20,2.835,2.88,2.815,2.855,6711430.0
2024-05-21,2.855,2.92,2.855,2.91,4043243.0
2024-05-22,2.92,2.97,2.9,2.95,6269076.0
2024-05-23,2.93,2.96,2.9,2.94,3174907.0
2024-05-24,2.93,2.945,2.9,2.92,3193057.0
2024-05-27,2.93,2.93,2.88,2.88,3965527.0
2024-05-28,2.89,2.9,2.865,2.875,3802128.0
2024-05-29,2.845,2.88,2.825,2.835,4470017.0
2024-05-30,2.805,2.84,2.8,2.835,5427195.0
2024-05-31,2.865,2.875,2.785,2.835,7395493.0
2024-06-03,2.865,2.88,2.855,2.865,3068576.0
2024-06-04,2.855,2.89,2.845,2.865,1967631.0
2024-06-05,2.875,2.88,2.84,2.855,3797054.0
2024-06-06,2.88,2.88,2.845,2.845,2721778.0
2024-06-07,2.845,2.87,2.845,2.865,2002686.0
2024-06-11,2.835,2.845,2.785,2.815,4101852.0
2024-06-12,2.805,2.835,2.795,2.835,3954929.0
2024-06-13,2.845,2.855,2.83,2.83,3698822.0
2024-06-14,2.82,2.84,2.785,2.84,3276131.0
2024-06-17,2.82,2.83,2.785,2.79,3550245.0
2024-06-18,2.82,2.83,2.77,2.83,4670457.0
2024-06-19,2.81,2.82,2.76,2.78,3875969.0
2024-06-20,2.77,2.79,2.74,2.76,6004552.0
2024-06-21,2.78,2.8,2.73,2.77,12431119.0
2024-06-24,2.77,2.84,2.76,2.84,5455886.0
2024-06-25,2.855,2.865,2.79,2.83,4806044.0
2024-06-26,2.82,2.825,2.795,2.81,5327700.0
2024-06-27,2.78,2.82,2.77,2.82,4091539.0
2024-06-28,2.82,2.84,2.8,2.82,3918853.0
2024-07-01,2.8,2.82,2.78,2.8,2065062.0
2024-07-02,2.79,2.8,2.77,2.78,1976248.0
2024-07-03,2.78,2.79,2.75,2.78,3477787.0
2024-07-04,2.82,2.82,2.79,2.8,2209348.0
2024-07-05,2.8,2.82,2.78,2.8,3132005.0
2024-07-08,2.82,2.82,2.775,2.78,2464465.0
2024-07-09,2.81,2.83,2.8,2.82,3647276.0
2024-07-10,2.73,2.83,2.645,2.82,18184137.0
2024-07-11,2.855,2.855,2.76,2.78,6896069.0
2024-07-12,2.81,2.83,2.79,2.8,4658133.0
2024-07-15,2.82,2.82,2.78,2.79,2935128.0
2024-07-16,2.8,2.8,2.77,2.79,3481743.0
2024-07-17,2.81,2.83,2.79,2.79,4922461.0
2024-07-18,2.82,2.82,2.77,2.79,4866837.0
2024-07-19,2.76,2.77,2.74,2.76,6683211.0
2024-07-22,2.75,2.76,2.73,2.76,3590159.0
2024-07-23,2.77,2.79,2.75,2.77,5214247.0
2024-07-24,2.77,2.79,2.75,2.78,8469003.0
2024-07-25,2.77,2.8,2.76,2.78,5760182.0
2024-07-26,2.8,2.82,2.785,2.82,4276589.0
2024-07-29,2.845,2.885,2.84,2.865,6027770.0
2024-07-30,2.845,2.875,2.84,2.855,3768221.0
2024-07-31,2.865,2.875,2.82,2.865,9334949.0
2024-08-01,2.895,2.9,2.865,2.875,4843365.0
2024-08-02,2.855,2.885,2.845,2.875,7338613.0
2024-08-05,2.81,2.855,2.79,2.8,10101475.0
2024-08-06,2.8,2.82,2.76,2.78,4774166.0
2024-08-07,2.79,2.84,2.79,2.81,4533995.0
2024-08-08,2.83,2.83,2.785,2.8,2979357.0
2024-08-09,2.84,2.84,2.8,2.82,2504138.0
2024-08-12,2.83,2.855,2.83,2.845,2995473.0
2024-08-13,2.865,2.885,2.845,2.875,4991231.0
2024-08-14,2.895,2.895,2.855,2.865,2147054.0
2024-08-15,2.875,2.875,2.84,2.84,2686059.0
2024-08-16,2.865,2.895,2.845,2.875,3783050.0
2024-08-19,2.875,2.925,2.865,2.905,3196588.0
2024-08-20,2.915,2.925,2.865,2.885,5169981.0
2024-08-21,2.885,2.885,2.84,2.865,3990597.0
2024-08-22,2.865,2.905,2.855,2.905,3520811.0
2024-08-23,2.895,2.905,2.875,2.895,3552357.0
2024-08-26,2.895,2.925,2.88,2.925,3332716.0
2024-08-27,2.915,2.955,2.895,2.925,3528172.0
2024-08-28,2.925,2.935,2.885,2.935,4258157.0
2024-08-29,2.935,2.945,2.905,2.925,4711212.0
2024-08-30,2.945,2.955,2.92,2.945,5367149.0
2024-09-02,2.925,2.945,2.905,2.945,2972960.0
2024-09-03,2.955,2.965,2.925,2.955,3608691.0
2024-09-04,2.925,2.955,2.9,2.925,7080698.0
2024-09-05,2.955,2.96,2.925,2.955,5719978.0
2024-09-06,2.955,3.02,2.95,2.995,7381177.0
2024-09-09,2.965,2.995,2.945,2.955,5915769.0
2024-09-10,2.995,2.995,2.965,2.975,3124117.0
2024-09-11,2.975,2.995,2.915,2.945,5181019.0
2024-09-12,2.955,2.965,2.915,2.965,4330276.0
2024-09-13,2.975,3.005,2.955,3.005,4308808.0
2024-09-16,3.01,3.01,2.955,2.955,4380107.0
2024-09-17,3.01,3.06,2.995,3.01,8948422.0
2024-09-18,3.005,3.01,2.975,2.995,5620320.0
2024-09-19,3.02,3.04,2.99,3.04,9004119.0
2024-09-20,3.05,3.05,2.985,3.01,23244143.0
2024-09-23,3.01,3.03,2.995,3.03,5162317.0
2024-09-24,3.03,3.05,3.01,3.03,3940409.0
2024-09-25,3.04,3.06,3.04,3.05,3539146.0
2024-09-26,3.06,3.1,3.05,3.08,6890132.0
2024-09-27,3.08,3.11,3.02,3.04,9692636.0
2024-09-30,3.05,3.06,3.01,3.02,10553965.0
2024-10-01,3.01,3.03,2.955,2.965,7035261.0
2024-10-02,2.955,2.965,2.915,2.915,5754033.0
2024-10-03,2.925,2.94,2.91,2.915,5908707.0
2024-10-04,2.895,2.915,2.865,2.885,5442687.0
2024-10-07,2.915,2.925,2.865,2.905,2553474.0
2024-10-08,2.865,2.91,2.865,2.885,2649572.0
2024-10-09,2.895,2.915,2.875,2.915,4244880.0
2024-10-10,2.925,2.93,2.875,2.885,3206255.0
2024-10-11,2.885,2.925,2.865,2.915,3042344.0
2024-10-14,2.935,2.935,2.89,2.925,3919803.0
2024-10-15,2.915,2.935,2.86,2.895,8635920.0
2024-10-16,2.875,2.905,2.865,2.885,6732919.0
2024-10-17,2.965,3.025,2.935,3.005,10295140.0
2024-10-18,2.975,3.02,2.955,2.985,6951155.0
2024-10-21,2.995,3.04,2.99,3.04,6516980.0
2024-10-22,3.02,3.05,3.0,3.02,6089931.0
2024-10-23,3.04,3.055,3.01,3.03,4864471.0
2024-10-24,3.05,3.05,3.01,3.01,2792063.0
2024-10-25,3.02,3.04,2.995,3.01,2773806.0
2024-10-28,3.01,3.03,3.0,3.02,2450265.0
2024-10-29,3.04,3.04,2.995,3.01,4468028.0
2024-10-30,2.995,3.005,2.955,2.965,5773514.0
2024-10-31,2.945,2.955,2.905,2.925,6922941.0
2024-11-01,2.885,2.915,2.86,2.905,5629364.0
2024-11-04,2.905,2.925,2.885,2.915,6745935.0
2024-11-05,2.905,2.915,2.87,2.895,5206166.0
2024-11-06,2.915,2.955,2.895,2.955,9049139.0
2024-11-07,2.995,3.06,2.965,3.05,8475119.0
2024-11-08,3.06,3.06,3.0,3.01,7070728.0
2024-11-11,2.995,3.14,2.995,3.02,6698116.0
2024-11-12,3.005,3.01,2.925,2.925,9639104.0
2024-11-13,2.885,2.945,2.875,2.935,9012754.0
2024-11-14,2.935,2.955,2.905,2.925,9634407.0
2024-11-15,2.945,2.97,2.915,2.945,4526924.0
2024-11-18,2.945,3.07,2.945,3.06,8369621.0
2024-11-19,3.05,3.11,3.04,3.1,8605503.0
2024-11-20,3.07,3.09,3.03,3.06,4124672.0
2024-11-21,3.08,3.11,3.05,3.07,5889690.0
2024-11-22,3.09,3.11,3.06,3.11,6115295.0
2024-11-25,3.14,3.14,3.085,3.11,8372474.0
2024-11-26,3.12,3.13,3.08,3.1,4178741.0
2024-11-27,3.12,3.13,3.09,3.11,3768197.0
2024-11-28,3.12,3.13,3.09,3.13,5978795.0
2024-11-29,3.12,3.13,3.095,3.12,4915234.0
2024-12-02,3.14,3.15,3.115,3.14,4413010.0
2024-12-03,3.15,3.17,3.12,3.15,5722515.0
2024-12-04,3.16,3.17,3.12,3.14,5312843.0
2024-12-05,3.13,3.19,3.12,3.18,5109971.0
2024-12-06,3.15,3.16,3.1,3.11,6055909.0
2024-12-09,3.11,3.11,3.06,3.08,3689321.0
2024-12-10,3.08,3.1,3.035,3.045,9029019.0
2024-12-11,3.035,3.09,3.02,3.08,4340792.0
2024-12-12,3.1,3.13,3.08,3.12,4366015.0
2024-12-13,3.1,3.13,3.08,3.08,3377506.0
2024-12-16,3.08,3.09,3.025,3.045,4455985.0
2024-12-17,3.015,3.12,3.015,3.09,7368683.0
2024-12-18,3.09,3.1,3.045,3.06,5236270.0
2024-12-19,3.005,3.025,2.925,2.975,14308628.0
2024-12-20,2.975,3.005,2.895,2.915,22673004.0
2024-12-23,2.925,2.945,2.895,2.945,6060925.0
2024-12-24,2.945,2.965,2.925,2.935,1667897.0
2024-12-27,2.935,2.96,2.93,2.935,2688097.0
2024-12-30,2.925,2.945,2.905,2.935,2531920.0
2024-12-31,2.925,2.935,2.905,2.905,1767623.0
2025-01-02,2.915,2.945,2.905,2.945,3039581.0
2025-01-03,2.915,2.965,2.915,2.945,3647572.0
2025-01-06,2.965,2.965,2.915,2.925,3930690.0
2025-01-07,2.955,2.965,2.935,2.945,3774424.0
2025-01-08,2.925,2.985,2.925,2.975,6043838.0
2025-01-09,2.945,2.965,2.93,2.955,3224646.0
2025-01-10,2.965,2.975,2.93,2.945,2082374.0
2025-01-13,2.925,2.955,2.905,2.915,4309871.0
2025-01-14,2.955,2.995,2.945,2.955,5484724.0
2025-01-15,2.945,2.985,2.945,2.955,2647932.0
2025-01-16,2.975,2.995,2.955,2.985,4011976.0
2025-01-17,2.995,3.005,2.975,2.975,3103650.0
2025-01-20,2.975,3.005,2.975,2.975,2256293.0
2025-01-21,2.975,3.015,2.975,2.995,3673353.0
2025-01-22,2.995,3.045,2.975,3.015,4769257.0
2025-01-23,3.035,3.035,2.985,2.995,3367343.0
2025-01-24,2.975,3.015,2.97,2.985,2140621.0
2025-01-28,2.985,3.005,2.955,2.965,5157823.0
2025-01-29,2.945,2.99,2.945,2.955,2882547.0
2025-01-30,2.955,2.975,2.915,2.975,7679968.0
2025-01-31,2.985,3.015,2.955,2.975,8108355.0
2025-02-03,2.915,2.935,2.905,2.935,3956785.0
2025-02-04,2.975,2.975,2.915,2.915,4245591.0
2025-02-05,2.925,2.985,2.905,2.955,5206870.0
2025-02-06,2.975,2.985,2.95,2.975,5359946.0
2025-02-07,2.935,2.975,2.935,2.945,2561449.0
2025-02-10,2.905,2.96,2.885,2.915,4614637.0
2025-02-11,2.915,2.915,2.86,2.875,4721866.0
2025-02-12,2.865,2.865,2.83,2.845,5378343.0
2025-02-13,2.845,2.855,2.795,2.805,8396929.0
2025-02-14,2.855,2.855,2.795,2.815,4761171.0
2025-02-17,2.805,2.825,2.775,2.825,5066678.0
2025-02-18,2.825,2.825,2.785,2.795,2389108.0
2025-02-19,2.835,2.835,2.77,2.785,6380105.0
2025-02-20,2.745,2.79,2.725,2.765,5480249.0
2025-02-21,2.755,2.775,2.725,2.745,3560446.0
2025-02-24,2.745,2.765,2.725,2.745,3548346.0
2025-02-25,2.745,2.745,2.675,2.735,5926914.0
2025-02-26,2.745,2.745,2.695,2.725,4460811.0
2025-02-27,2.735,2.765,2.725,2.735,5238127.0
2025-02-28,2.735,2.745,2.695,2.725,8653127.0
2025-03-03,2.715,2.785,2.715,2.775,7723279.0
2025-03-04,2.735,2.785,2.705,2.715,6156554.0
2025-03-05,2.715,2.725,2.64,2.715,6927445.0
2025-03-06,2.725,2.73,2.675,2.685,7016618.0
2025-03-07,2.685,2.715,2.67,2.685,6697636.0
2025-03-10,2.685,2.715,2.675,2.695,4880639.0
2025-03-11,2.695,2.715,2.625,2.695,11164210.0
2025-03-12,2.655,2.675,2.625,2.675,8864966.0
2025-03-13,2.675,2.695,2.625,2.635,7824487.0
2025-03-14,2.625,2.695,2.615,2.685,8741767.0
2025-03-17,2.665,2.725,2.665,2.715,4118689.0
2025-03-18,2.745,2.745,2.695,2.715,4646878.0
2025-03-19,2.695,2.715,2.675,2.695,4780564.0
2025-03-20,2.705,2.725,2.7,2.715,5958762.0
2025-03-21,2.695,2.735,2.675,2.695,14533377.0
2025-03-24,2.695,2.725,2.685,2.715,3336988.0
2025-03-25,2.715,2.72,2.675,2.685,3542402.0
2025-03-26,2.685,2.705,2.635,2.665,7589261.0
2025-03-27,2.655,2.675,2.635,2.655,4172114.0
2025-03-28,2.585,2.655,2.505,2.615,11269484.0
2025-03-31,2.585,2.605,2.525,2.525,7826307.0
2025-04-01,2.555,2.575,2.535,2.565,4150072.0
2025-04-02,2.575,2.595,2.43,2.565,2554437.0
2025-04-03,2.39,2.565,2.39,2.525,5682124.0
2025-04-04,2.48,2.505,2.32,2.32,4316352.0
2025-04-07,2.18,2.22,2.12,2.17,10620975.0
2025-04-08,2.18,2.31,2.17,2.26,8988685.0
2025-04-09,2.21,2.28,2.19,2.19,7812248.0
2025-04-10,2.42,2.42,2.25,2.27,3928660.0
2025-04-11,2.22,2.23,2.18,2.22,3755181.0
2025-04-14,2.24,2.27,2.23,2.25,2286775.0
2025-04-15,2.25,2.29,2.22,2.25,3157915.0
2025-04-16,2.23,2.26,2.19,2.2,3784463.0
2025-04-17,2.2,2.23,2.2,2.21,4120906.0
2025-04-22,2.2,2.21,2.14,2.15,3237214.0
2025-04-23,2.22,2.26,2.19,2.23,5819887.0
2025-04-24,2.24,2.325,2.23,2.29,5959257.0
2025-04-28,2.28,2.34,2.28,2.3,5503235.0
2025-04-29,2.32,2.33,2.29,2.3,2978933.0
2025-04-30,2.32,2.33,2.24,2.25,7862732.0
2025-05-01,2.24,2.31,2.24,2.29,5337435.0
2025-05-02,2.29,2.33,2.27,2.31,3931044.0
2025-05-05,2.31,2.34,2.3,2.3,3717612.0
2025-05-06,2.33,2.34,2.27,2.32,5484496.0
2025-05-07,2.29,2.41,2.29,2.41,7699096.0
2025-05-08,2.4,2.49,2.385,2.47,10125515.0
2025-05-09,2.48,2.565,2.46,2.545,11667636.0
2025-05-12,2.545,2.625,2.545,2.595,10284489.0
2025-05-13,2.605,2.645,2.575,2.615,7920425.0
2025-05-14,2.625,2.675,2.605,2.635,9437105.0
2025-05-15,2.645,2.685,2.615,2.675,13271404.0
2025-05-16,2.715,2.745,2.675,2.705,8932695.0
2025-05-19,2.665,2.685,2.595,2.615,9505704.0
2025-05-20,2.645,2.645,2.595,2.635,5600273.0
2025-05-21,2.635,2.645,2.585,2.585,4844891.0
2025-05-22,2.575,2.605,2.555,2.575,5975261.0
2025-05-23,2.575,2.625,2.575,2.595,4391156.0
2025-05-26,2.585,2.615,2.575,2.585,3973236.0
2025-05-27,2.625,2.625,2.595,2.615,4569732.0
2025-05-28,2.645,2.665,2.605,2.655,5560904.0
2025-05-29,2.675,2.715,2.645,2.665,7993038.0
2025-05-30,2.645,2.705,2.635,2.655,8169507.0
2025-06-02,2.655,2.665,2.595,2.615,6043136.0
2025-06-03,2.615,2.635,2.595,2.615,4448528.0
2025-06-04,2.615,2.64,2.595,2.605,8474317.0
2025-06-05,2.615,2.635,2.595,2.615,8264353.0
2025-06-06,2.635,2.645,2.605,2.605,5206006.0
2025-06-10,2.615,2.675,2.615,2.675,6460764.0
2025-06-11,2.715,2.745,2.655,2.655,6148613.0
2025-06-12,2.665,2.695,2.665,2.665,4763429.0
2025-06-13,2.7,2.72,2.68,2.68,6297309.0
2025-06-16,2.67,2.72,2.66,2.71,9010618.0
2025-06-17,2.71,2.76,2.69,2.74,6286097.0
2025-06-18,2.73,2.75,2.72,2.74,5122523.0
2025-06-19,2.75,2.765,2.65,2.68,9371579.0
2025-06-20,2.69,2.7,2.65,2.66,11253889.0
2025-06-23,2.68,2.68,2.63,2.65,5324298.0
2025-06-24,2.68,2.69,2.65,2.66,3628525.0
2025-06-25,2.66,2.67,2.62,2.63,4596118.0
2025-06-26,2.63,2.67,2.615,2.66,8017352.0
2025-06-27,2.68,2.7,2.655,2.68,6197574.0
2025-06-30,2.71,2.72,2.68,2.69,8850572.0
2025-07-01,2.72,2.73,2.68,2.71,8747474.0
2025-07-02,2.72,2.76,2.7,2.73,6918340.0
2025-07-03,2.71,2.76,2.71,2.75,3009561.0
2025-07-04,2.77,2.78,2.73,2.76,2151688.0
2025-07-07,2.75,2.79,2.74,2.77,3862664.0
2025-07-08,2.78,2.81,2.745,2.76,6076729.0
2025-07-09,2.8,2.82,2.775,2.79,6399557.0
2025-07-10,2.82,2.84,2.79,2.83,4256413.0
2025-07-11,2.84,2.86,2.815,2.84,4091183.0
2025-07-14,2.82,2.86,2.82,2.85,2284552.0
2025-07-15,2.88,2.9,2.84,2.86,6579460.0
2025-07-16,2.85,2.86,2.83,2.84,3070616.0
2025-07-17,2.87,2.87,2.84,2.86,4532916.0
2025-07-18,2.88,2.9,2.86,2.89,3857940.0
2025-07-21,2.89,2.92,2.85,2.9,4191341.0
2025-07-22,2.9,2.92,2.89,2.9,3781087.0
2025-07-23,2.91,2.95,2.91,2.92,4916749.0
2025-07-24,2.95,2.95,2.92,2.93,3170254.0
2025-07-25,2.93,2.95,2.91,2.93,2480707.0
2025-07-28,2.94,2.95,2.92,2.93,2517197.0
2025-07-29,2.92,2.95,2.915,2.94,3534960.0
2025-07-30,2.91,2.97,2.91,2.96,3595085.0
2025-07-31,2.96,2.98,2.94,2.94,4598744.0
2025-08-01,2.92,2.95,2.9,2.91,3913626.0
2025-08-04,2.88,2.93,2.85,2.92,4120546.0
2025-08-05,2.95,2.965,2.93,2.95,2854517.0
2025-08-06,2.9,2.97,2.9,2.97,3830044.0
2025-08-07,2.97,2.97,2.94,2.96,2271690.0
2025-08-08,2.96,2.96,2.94,2.95,2381372.0
2025-08-11,2.96,2.97,2.94,2.96,3465051.0
2025-08-12,2.96,2.97,2.93,2.94,3543637.0
2025-08-13,2.95,2.97,2.94,2.96,2174878.0
2025-08-14,2.97,2.99,2.96,2.97,2180756.0
2025-08-15,2.97,3.06,2.94,3.06,5225664.0
2025-08-18,3.01,3.1,2.99,3.07,6072629.0
2025-08-19,3.02,3.08,3.02,3.04,2528439.0
2025-08-20,3.07,3.08,3.01,3.04,2793925.0
2025-08-21,3.07,3.15,3.04,3.11,6967791.0
2025-08-22,3.1,3.14,3.08,3.12,3920199.0
2025-08-25,3.13,3.16,3.11,3.12,4546637.0
2025-08-26,3.1,3.12,3.05,3.06,8783113.0
2025-08-27,3.08,3.11,3.05,3.06,3311857.0
2025-08-28,3.08,3.09,3.045,3.05,2397156.0
2025-08-29,3.08,3.08,3.02,3.05,4141291.0
2025-09-01,3.02,3.06,3.02,3.05,1438883.0
2025-09-02,3.05,3.06,3.04,3.04,1392479.0
2025-09-03,3.03,3.06,2.97,2.97,3393987.0
2025-09-04,2.97,2.98,2.94,2.97,3165634.0
2025-09-05,2.98,3.01,2.96,2.97,3205718.0
2025-09-08,2.95,2.98,2.93,2.96,3758506.0
2025-09-09,2.95,2.99,2.91,2.92,4150778.0
2025-09-10,2.91,2.93,2.89,2.92,1990970.0
2025-09-11,2.92,2.93,2.9,2.92,3245655.0
2025-09-12,2.92,2.93,2.9,2.92,2281913.0
2025-09-15,2.91,2.94,2.89,2.93,4482314.0
2025-09-16,2.92,2.93,2.88,2.9,5184113.0
2025-09-17,2.88,2.92,2.88,2.92,7053329.0
2025-09-18,2.94,3.01,2.91,2.98,6108902.0
2025-09-19,2.98,3.02,2.975,2.98,24572430.0
2025-09-22,3.0,3.02,2.99,2.99,5169845.0
2025-09-23,2.99,3.03,2.975,3.03,3757578.0
2025-09-24,3.02,3.085,3.02,3.07,4769388.0
2025-09-25,3.06,3.11,3.04,3.1,5456137.0
2025-09-26,3.09,3.11,3.06,3.07,4679356.0
2025-09-29,3.09,3.12,3.07,3.09,4266566.0
2025-09-30,3.07,3.105,3.06,3.1,5476159.0
2025-10-01,3.1,3.285,3.09,3.25,11213558.0
2025-10-02,3.28,3.28,3.13,3.21,7271289.0
2025-10-03,3.22,3.28,3.21,3.24,5749329.0
2025-10-06,3.25,3.25,3.2,3.24,4259923.0
2025-10-07,3.22,3.26,3.21,3.22,7352726.0
2025-10-08,3.23,3.25,3.2,3.23,4965615.0
2025-10-09,3.24,3.28,3.225,3.26,3797552.0
2025-10-10,3.25,3.3,3.235,3.26,4101362.0
2025-10-13,3.2,3.25,3.195,3.24,4957123.0
2025-10-14,3.23,3.26,3.205,3.24,5576141.0
2025-10-15,3.26,3.28,3.245,3.28,3255675.0
2025-10-16,3.28,3.3,3.26,3.27,3160258.0
2025-10-17,3.25,3.28,3.25,3.27,3507200.0
2025-10-20,3.26,3.26,3.15,3.25,4379949.0
2025-10-21,3.25,3.25,3.21,3.23,2117515.0
2025-10-22,3.25,3.25,3.19,3.21,3754818.0
2025-10-23,3.2,3.25,3.19,3.25,5460307.0
2025-10-24,3.25,3.29,3.22,3.29,3843314.0
2025-10-27,3.28,3.3,3.22,3.28,3957244.0
2025-10-28,3.26,3.26,3.23,3.24,3292475.0
2025-10-29,3.24,3.25,3.205,3.22,3697156.0
2025-10-30,3.2,3.22,3.18,3.22,2489295.0
2025-10-31,3.21,3.24,3.2,3.22,3678271.0
2025-11-03,3.23,3.24,3.2,3.24,2984422.0
2025-11-04,3.23,3.25,3.2,3.21,4270004.0
2025-11-05,3.19,3.2,3.15,3.2,3794326.0
2025-11-06,3.21,3.23,3.19,3.21,3844283.0
2025-11-07,3.2,3.22,3.17,3.21,4430237.0
2025-11-10,3.25,3.46,3.25,3.46,7836765.0
2025-11-11,3.51,3.52,3.355,3.43,10176483.0
2025-11-12,3.43,3.51,3.41,3.5,6651746.0
2025-11-13,3.5,3.52,3.39,3.43,4902951.0
2025-11-14,3.43,3.44,3.37,3.4,5088948.0
2025-11-17,3.38,3.46,3.365,3.42,5656906.0
2025-11-18,3.39,3.425,3.31,3.33,6182670.0
2025-11-19,3.37,3.37,3.31,3.33,3915166.0
2025-11-20,3.35,3.39,3.34,3.35,4405180.0
2025-11-21,3.29,3.31,3.255,3.26,4722413.0
2025-11-24,3.3,3.33,3.26,3.33,11080409.0
2025-11-25,3.33,3.36,3.32,3.35,4974509.0
2025-11-26,3.36,3.4,3.34,3.4,3580839.0