Date,Open,High,Low,Close,Volume
2009-10-01,0.685,0.7,0.68,0.695,32690.0
2009-10-02,0.695,0.715,0.69,0.705,52313.0
2009-10-05,0.715,0.715,0.7,0.7,23254.0
2009-10-06,0.7,0.715,0.68,0.68,25621.0
2009-10-07,0.68,0.69,0.68,0.685,18963.0
2009-10-08,0.69,0.69,0.68,0.68,48269.0
2009-10-09,0.69,0.7,0.69,0.7,49303.0
2009-10-12,0.695,0.695,0.68,0.69,32125.0
2009-10-13,0.69,0.7,0.685,0.685,28052.0
2009-10-14,0.685,0.705,0.68,0.685,43582.0
2009-10-15,0.695,0.7,0.69,0.695,32473.0
2009-10-16,0.695,0.7,0.685,0.685,40069.0
2009-10-19,0.685,0.685,0.68,0.68,57940.0
2009-10-20,0.68,0.695,0.68,0.685,63453.0
2009-10-21,0.68,0.7,0.68,0.685,50299.0
2009-10-22,0.685,0.685,0.685,0.685,22620.0
2009-10-23,0.69,0.705,0.685,0.69,86986.0
2009-10-26,0.72,0.72,0.665,0.68,56473.0
2009-10-27,0.68,0.68,0.665,0.665,39760.0
2009-10-28,0.665,0.675,0.665,0.67,31463.0
2009-10-29,0.67,0.67,0.665,0.665,45441.0
2009-10-30,0.665,0.67,0.665,0.665,48967.0
2009-11-02,0.665,0.665,0.645,0.645,71075.0
2009-11-03,0.645,0.66,0.645,0.65,64727.0
2009-11-04,0.655,0.66,0.645,0.655,80925.0
2009-11-05,0.655,0.66,0.655,0.66,37598.0
2009-11-06,0.66,0.665,0.655,0.655,38265.0
2009-11-09,0.66,0.665,0.66,0.66,42934.0
2009-11-10,0.665,0.665,0.66,0.665,30390.0
2009-11-11,0.665,0.67,0.665,0.67,29351.0
2009-11-12,0.67,0.675,0.665,0.665,18002.0
2009-11-13,0.665,0.675,0.665,0.665,65825.0
2009-11-16,0.665,0.665,0.665,0.665,24866.0
2009-11-17,0.665,0.67,0.665,0.665,24554.0
2009-11-18,0.665,0.68,0.665,0.68,88743.0
2009-11-19,0.675,0.68,0.675,0.675,96081.0
2009-11-20,0.675,0.68,0.675,0.675,28373.0
2009-11-23,0.675,0.68,0.675,0.68,29516.0
2009-11-24,0.68,0.69,0.68,0.685,54542.0
2009-11-25,0.68,0.69,0.68,0.685,66176.0
2009-11-26,0.685,0.7,0.685,0.69,49494.0
2009-11-27,0.69,0.69,0.68,0.68,43961.0
2009-11-30,0.68,0.69,0.675,0.685,114550.0
2009-12-01,0.685,0.69,0.675,0.675,53983.0
2009-12-02,0.675,0.68,0.675,0.68,38406.0
2009-12-03,0.68,0.685,0.675,0.68,32895.0
2009-12-04,0.68,0.69,0.675,0.68,37461.0
2009-12-07,0.68,0.68,0.675,0.675,39774.0
2009-12-08,0.675,0.675,0.64,0.65,44707.0
2009-12-09,0.65,0.65,0.645,0.65,26656.0
2009-12-10,0.65,0.655,0.65,0.65,19794.0
2009-12-11,0.65,0.655,0.65,0.65,20547.0
2009-12-14,0.65,0.67,0.65,0.65,30830.0
2009-12-15,0.65,0.655,0.65,0.655,26311.0
2009-12-16,0.655,0.655,0.65,0.65,56080.0
2009-12-17,0.65,0.66,0.65,0.65,36133.0
2009-12-18,0.65,0.655,0.65,0.655,16932.0
2009-12-21,0.655,0.665,0.655,0.66,16585.0
2009-12-22,0.66,0.7,0.66,0.66,27050.0
2009-12-23,0.655,0.665,0.655,0.655,46629.0
2009-12-24,0.655,0.66,0.655,0.655,35271.0
2009-12-29,0.65,0.65,0.645,0.65,24696.0
2009-12-30,0.645,0.65,0.645,0.65,6470.0
2009-12-31,0.65,0.65,0.645,0.65,6504.0
2010-01-04,0.655,0.655,0.645,0.65,17166.0
2010-01-05,0.65,0.65,0.645,0.65,26706.0
2010-01-06,0.65,0.65,0.65,0.65,21022.0
2010-01-07,0.65,0.655,0.65,0.655,121748.0
2010-01-08,0.655,0.66,0.65,0.65,46024.0
2010-01-11,0.65,0.66,0.65,0.65,16278.0
2010-01-12,0.65,0.65,0.65,0.65,47013.0
2010-01-13,0.65,0.65,0.65,0.65,34246.0
2010-01-14,0.65,0.65,0.65,0.65,16384.0
2010-01-15,0.65,0.66,0.65,0.65,51850.0
2010-01-18,0.65,0.655,0.65,0.65,64200.0
2010-01-19,0.65,0.665,0.65,0.65,99586.0
2010-01-20,0.65,0.655,0.65,0.655,67372.0
2010-01-21,0.66,0.66,0.655,0.66,96997.0
2010-01-22,0.655,0.655,0.655,0.655,129531.0
2010-01-25,0.65,0.655,0.65,0.655,30868.0
2010-01-27,0.655,0.655,0.65,0.65,22932.0
2010-01-28,0.655,0.675,0.655,0.665,59020.0
2010-01-29,0.665,0.665,0.655,0.665,16012.0
2010-02-01,0.665,0.67,0.665,0.665,52685.0
2010-02-02,0.665,0.67,0.665,0.665,46769.0
2010-02-03,0.665,0.675,0.665,0.665,46288.0
2010-02-04,0.665,0.675,0.665,0.665,21320.0
2010-02-05,0.665,0.67,0.665,0.665,27397.0
2010-02-08,0.665,0.675,0.665,0.665,46981.0
2010-02-09,0.665,0.665,0.65,0.65,36703.0
2010-02-10,0.65,0.67,0.65,0.66,17143.0
2010-02-11,0.655,0.665,0.655,0.655,25659.0
2010-02-12,0.655,0.665,0.655,0.665,15350.0
2010-02-15,0.665,0.68,0.665,0.68,20039.0
2010-02-16,0.68,0.7,0.68,0.69,23223.0
2010-02-17,0.695,0.74,0.695,0.74,63674.0
2010-02-18,0.74,0.75,0.74,0.75,69045.0
2010-02-19,0.74,0.74,0.73,0.74,24811.0
2010-02-22,0.74,0.75,0.74,0.74,34808.0
2010-02-23,0.74,0.765,0.74,0.755,29368.0
2010-02-24,0.755,0.775,0.745,0.775,70785.0
2010-02-25,0.765,0.765,0.75,0.765,42866.0
2010-02-26,0.765,0.77,0.765,0.765,45782.0
2010-03-01,0.79,0.8,0.785,0.795,11240.0
2010-03-02,0.8,0.84,0.795,0.83,43784.0
2010-03-03,0.83,0.84,0.83,0.84,23569.0
2010-03-04,0.84,0.84,0.805,0.805,24997.0
2010-03-05,0.82,0.835,0.815,0.825,32330.0
2010-03-08,0.82,0.82,0.815,0.815,1935.0
2010-03-09,0.83,0.88,0.83,0.88,46718.0
2010-03-10,0.885,0.905,0.875,0.88,24554.0
2010-03-11,0.88,0.88,0.84,0.86,40610.0
2010-03-12,0.875,0.89,0.86,0.885,29362.0
2010-03-15,0.88,0.88,0.87,0.88,31810.0
2010-03-16,0.88,0.89,0.88,0.885,29286.0
2010-03-17,0.885,0.905,0.885,0.905,24105.0
2010-03-18,0.91,0.92,0.905,0.91,83813.0
2010-03-19,0.915,0.955,0.915,0.935,37835.0
2010-03-22,0.935,0.955,0.935,0.935,30190.0
2010-03-23,0.945,0.97,0.945,0.945,18469.0
2010-03-24,0.945,0.945,0.915,0.92,33117.0
2010-03-25,0.92,0.92,0.905,0.905,15136.0
2010-03-26,0.905,0.905,0.89,0.89,17105.0
2010-03-29,0.89,0.89,0.87,0.87,34788.0
2010-03-30,0.87,0.89,0.865,0.88,44711.0
2010-03-31,0.88,0.88,0.865,0.865,18419.0
2010-04-01,0.865,0.865,0.85,0.865,32052.0
2010-04-06,0.865,0.88,0.865,0.865,21185.0
2010-04-07,0.865,0.865,0.855,0.865,17910.0
2010-04-08,0.865,0.865,0.86,0.865,13449.0
2010-04-09,0.865,0.875,0.865,0.865,13689.0
2010-04-12,0.87,0.905,0.87,0.875,37969.0
2010-04-13,0.875,0.88,0.87,0.88,16006.0
2010-04-14,0.88,0.88,0.87,0.88,28570.0
2010-04-15,0.88,0.88,0.875,0.88,17173.0
2010-04-16,0.88,0.88,0.875,0.875,18963.0
2010-04-19,0.88,0.88,0.86,0.865,22810.0
2010-04-20,0.865,0.865,0.845,0.85,50354.0
2010-04-21,0.85,0.85,0.85,0.85,7746.0
2010-04-22,0.855,0.865,0.85,0.85,27908.0
2010-04-23,0.85,0.85,0.84,0.84,37343.0
2010-04-27,0.85,0.85,0.78,0.81,62034.0
2010-04-28,0.81,0.825,0.795,0.82,25912.0
2010-04-29,0.82,0.825,0.815,0.825,14830.0
2010-04-30,0.815,0.83,0.8,0.8,29284.0
2010-05-03,0.8,0.805,0.775,0.8,46908.0
2010-05-04,0.805,0.825,0.805,0.81,18414.0
2010-05-05,0.815,0.815,0.805,0.815,9680.0
2010-05-06,0.815,0.825,0.8,0.8,59470.0
2010-05-07,0.8,0.8,0.775,0.8,44203.0
2010-05-10,0.8,0.815,0.795,0.81,23369.0
2010-05-11,0.805,0.815,0.805,0.815,6966.0
2010-05-12,0.82,0.83,0.82,0.825,13752.0
2010-05-13,0.835,0.855,0.82,0.82,26610.0
2010-05-14,0.825,0.825,0.815,0.82,46601.0
2010-05-17,0.805,0.81,0.8,0.81,116197.0
2010-05-18,0.805,0.805,0.8,0.805,30898.0
2010-05-19,0.81,0.815,0.81,0.81,7395.0
2010-05-20,0.81,0.825,0.81,0.815,80323.0
2010-05-21,0.805,0.815,0.805,0.805,70246.0
2010-05-24,0.805,0.81,0.805,0.805,7266.0
2010-05-25,0.8,0.815,0.8,0.815,20696.0
2010-05-26,0.815,0.815,0.805,0.815,161540.0
2010-05-27,0.815,0.815,0.815,0.815,271398.0
2010-05-28,0.805,0.815,0.805,0.815,35552.0
2010-05-31,0.815,0.815,0.815,0.815,11876.0
2010-06-01,0.815,0.815,0.8,0.8,11629.0
2010-06-02,0.805,0.815,0.805,0.805,9644.0
2010-06-03,0.805,0.82,0.805,0.805,22353.0
2010-06-04,0.805,0.805,0.805,0.805,8925.0
2010-06-07,0.805,0.81,0.805,0.81,7643.0
2010-06-08,0.805,0.805,0.805,0.805,23350.0
2010-06-09,0.805,0.81,0.805,0.805,31740.0
2010-06-10,0.81,0.81,0.805,0.81,6349.0
2010-06-11,0.805,0.815,0.805,0.805,11215.0
2010-06-15,0.815,0.815,0.805,0.815,14073.0
2010-06-16,0.815,0.815,0.805,0.805,25026.0
2010-06-17,0.805,0.815,0.805,0.81,8886.0
2010-06-18,0.81,0.815,0.805,0.805,11524.0
2010-06-21,0.805,0.805,0.8,0.805,24530.0
2010-06-22,0.805,0.82,0.805,0.82,10407.0
2010-06-23,0.82,0.82,0.82,0.82,10571.0
2010-06-24,0.82,0.825,0.815,0.815,20750.0
2010-06-25,0.815,0.815,0.815,0.815,12298.0
2010-06-28,0.815,0.815,0.805,0.805,12072.0
2010-06-29,0.805,0.805,0.805,0.805,8198.0
2010-06-30,0.805,0.805,0.805,0.805,9531.0
2010-07-01,0.81,0.815,0.805,0.815,26703.0
2010-07-02,0.815,0.815,0.815,0.815,11612.0
2010-07-05,0.815,0.82,0.81,0.81,12794.0
2010-07-06,0.81,0.815,0.81,0.81,8470.0
2010-07-07,0.81,0.81,0.81,0.81,8805.0
2010-07-08,0.815,0.815,0.815,0.815,8305.0
2010-07-09,0.805,0.805,0.805,0.805,5718.0
2010-07-12,0.815,0.815,0.805,0.815,24456.0
2010-07-13,0.815,0.82,0.815,0.815,16507.0
2010-07-14,0.815,0.82,0.815,0.815,2161.0
2010-07-15,0.815,0.815,0.815,0.815,17966.0
2010-07-16,0.815,0.82,0.815,0.815,13889.0
2010-07-19,0.815,0.815,0.805,0.805,27580.0
2010-07-20,0.815,0.815,0.805,0.805,11234.0
2010-07-21,0.805,0.805,0.805,0.805,3096.0
2010-07-22,0.805,0.805,0.805,0.805,12938.0
2010-07-23,0.805,0.82,0.805,0.805,7111.0
2010-07-26,0.805,0.805,0.805,0.805,4803.0
2010-07-27,0.805,0.805,0.8,0.805,15344.0
2010-07-28,0.815,0.815,0.795,0.795,18302.0
2010-07-29,0.795,0.805,0.79,0.79,11967.0
2010-07-30,0.79,0.79,0.77,0.775,13009.0
2010-08-02,0.795,0.795,0.775,0.775,7644.0
2010-08-03,0.775,0.78,0.775,0.78,4644.0
2010-08-04,0.78,0.78,0.78,0.78,7740.0
2010-08-05,0.78,0.78,0.775,0.775,5031.0
2010-08-06,0.775,0.8,0.775,0.78,18008.0
2010-08-09,0.78,0.78,0.775,0.775,62409.0
2010-08-10,0.775,0.775,0.76,0.775,50299.0
2010-08-11,0.775,0.79,0.77,0.79,35059.0
2010-08-12,0.775,0.775,0.775,0.775,2709.0
2010-08-13,0.775,0.79,0.775,0.79,26257.0
2010-08-16,0.775,0.775,0.775,0.775,9192.0
2010-08-17,0.775,0.775,0.775,0.775,5418.0
2010-08-18,0.785,0.8,0.775,0.79,11012.0
2010-08-19,0.79,0.79,0.775,0.775,5858.0
2010-08-20,0.775,0.785,0.775,0.775,14644.0
2010-08-23,0.775,0.775,0.775,0.775,15483.0
2010-08-24,0.775,0.815,0.775,0.815,91402.0
2010-08-25,0.815,0.835,0.81,0.815,173938.0
2010-08-26,0.81,0.825,0.81,0.815,42054.0
2010-08-27,0.815,0.815,0.78,0.795,33520.0
2010-08-30,0.84,0.865,0.84,0.84,37548.0
2010-08-31,0.84,0.85,0.84,0.845,8047.0
2010-09-01,0.845,0.845,0.825,0.84,61631.0
2010-09-02,0.845,0.845,0.84,0.845,35799.0
2010-09-03,0.825,0.85,0.825,0.84,9128.0
2010-09-06,0.85,0.85,0.84,0.84,35331.0
2010-09-07,0.85,0.865,0.85,0.865,13365.0
2010-09-08,0.865,0.905,0.865,0.885,19328.0
2010-09-09,0.89,0.905,0.89,0.89,9757.0
2010-09-10,0.89,0.89,0.88,0.88,16087.0
2010-09-13,0.88,0.88,0.865,0.865,83149.0
2010-09-14,0.875,0.875,0.865,0.865,35369.0
2010-09-15,0.865,0.865,0.85,0.85,21290.0
2010-09-16,0.855,0.86,0.855,0.86,76462.0
2010-09-17,0.865,0.875,0.865,0.875,12500.0
2010-09-20,0.88,0.885,0.865,0.865,5149.0
2010-09-21,0.865,0.88,0.865,0.87,9571.0
2010-09-22,0.87,0.88,0.86,0.86,11192.0
2010-09-23,0.86,0.875,0.86,0.86,7003.0
2010-09-24,0.865,0.88,0.865,0.88,2071.0
2010-09-27,0.865,0.88,0.865,0.875,61505.0
2010-09-28,0.875,0.88,0.875,0.88,6805.0
2010-09-29,0.88,0.905,0.875,0.89,30081.0
2010-09-30,0.89,0.905,0.875,0.88,24771.0
2010-10-01,0.885,0.885,0.88,0.885,46579.0
2010-10-04,0.89,0.895,0.89,0.89,9805.0
2010-10-05,0.895,0.905,0.89,0.895,26192.0
2010-10-06,0.895,0.905,0.895,0.9,63981.0
2010-10-07,0.905,0.915,0.905,0.91,304224.0
2010-10-08,0.91,0.92,0.91,0.91,20442.0
2010-10-11,0.91,0.91,0.91,0.91,12516.0
2010-10-12,0.91,0.925,0.91,0.91,20044.0
2010-10-13,0.915,0.935,0.915,0.92,13648.0
2010-10-14,0.925,0.935,0.915,0.935,13079.0
2010-10-15,0.935,0.955,0.925,0.925,17100.0
2010-10-18,0.935,0.955,0.93,0.935,22447.0
2010-10-19,0.935,0.955,0.935,0.955,25507.0
2010-10-20,0.95,0.955,0.935,0.94,43219.0
2010-10-21,0.94,0.955,0.94,0.945,37051.0
2010-10-22,0.96,0.975,0.95,0.975,35094.0
2010-10-25,0.975,1.0,0.975,0.98,18781.0
2010-10-26,0.98,0.99,0.95,0.96,42074.0
2010-10-27,0.975,0.975,0.96,0.96,14245.0
2010-10-28,0.96,0.96,0.935,0.935,9720.0
2010-10-29,0.935,0.945,0.905,0.905,31623.0
2010-11-01,0.905,0.945,0.905,0.92,4578.0
2010-11-02,0.925,0.945,0.925,0.945,9047.0
2010-11-03,0.95,0.96,0.95,0.95,14653.0
2010-11-04,0.95,0.975,0.95,0.96,28905.0
2010-11-05,0.96,1.0,0.96,0.975,39430.0
2010-11-08,0.975,1.0,0.975,0.975,12740.0
2010-11-09,0.99,1.01,0.98,1.01,12563.0
2010-11-10,1.01,1.035,1.0,1.015,61862.0
2010-11-11,1.015,1.035,1.015,1.02,62594.0
2010-11-12,1.02,1.03,1.02,1.02,17028.0
2010-11-15,1.015,1.035,1.015,1.035,11670.0
2010-11-16,1.035,1.035,1.015,1.02,44342.0
2010-11-17,1.02,1.02,1.015,1.015,134746.0
2010-11-18,1.015,1.02,0.99,0.995,22657.0
2010-11-19,0.995,1.015,0.995,1.015,13596.0
2010-11-22,1.015,1.045,1.015,1.045,14790.0
2010-11-23,1.045,1.045,1.02,1.02,13069.0
2010-11-24,1.02,1.04,1.005,1.015,21394.0
2010-11-25,1.025,1.03,1.015,1.02,12223.0
2010-11-26,1.02,1.03,1.015,1.015,14743.0
2010-11-29,1.015,1.015,1.0,1.0,8609.0
2010-11-30,1.01,1.02,0.99,0.99,6977.0
2010-12-01,0.99,1.015,0.99,0.995,32293.0
2010-12-02,1.015,1.025,0.99,0.99,105889.0
2010-12-03,0.99,1.015,0.99,0.99,5322.0
2010-12-06,0.99,1.0,0.99,0.99,7109.0
2010-12-07,0.99,1.015,0.99,1.015,20715.0
2010-12-08,0.99,0.995,0.99,0.995,8800.0
2010-12-09,0.995,0.995,0.985,0.99,54084.0
2010-12-10,0.99,1.015,0.99,0.995,16827.0
2010-12-13,0.99,0.995,0.99,0.99,52924.0
2010-12-14,0.995,1.02,0.99,1.02,367063.0
2010-12-15,1.03,1.03,1.015,1.015,395339.0
2010-12-16,1.015,1.025,1.015,1.015,17305.0
2010-12-17,1.015,1.02,1.015,1.015,4257.0
2010-12-20,1.02,1.025,1.015,1.015,5935.0
2010-12-21,1.025,1.025,1.015,1.025,13769.0
2010-12-22,1.02,1.02,1.015,1.015,10209.0
2010-12-23,1.015,1.02,1.015,1.02,4876.0
2010-12-24,1.045,1.045,1.02,1.02,3628.0
2010-12-29,1.03,1.045,1.03,1.03,4627.0
2010-12-30,1.03,1.03,1.02,1.02,6432.0
2010-12-31,1.02,1.045,1.02,1.02,6231.0
2011-01-04,1.03,1.03,1.015,1.015,7456.0
2011-01-05,1.015,1.03,1.015,1.015,59052.0
2011-01-06,1.015,1.03,1.015,1.02,15522.0
2011-01-07,1.02,1.025,1.015,1.015,21979.0
2011-01-10,1.015,1.015,1.015,1.015,9152.0
2011-01-11,1.015,1.03,1.015,1.015,1948.0
2011-01-12,1.02,1.025,1.02,1.02,4096.0
2011-01-13,1.02,1.025,1.02,1.02,7257.0
2011-01-14,1.02,1.025,1.015,1.02,53587.0
2011-01-17,1.02,1.025,1.02,1.02,4682.0
2011-01-18,1.02,1.035,1.02,1.02,10558.0
2011-01-19,1.02,1.02,1.02,1.02,6379.0
2011-01-20,1.02,1.02,1.02,1.02,14600.0
2011-01-21,1.02,1.025,1.02,1.02,11750.0
2011-01-24,1.02,1.02,1.02,1.02,7917.0
2011-01-25,1.02,1.02,1.02,1.02,7579.0
2011-01-27,1.02,1.03,1.02,1.025,28432.0
2011-01-28,1.025,1.03,1.02,1.02,20045.0
2011-01-31,1.02,1.03,1.02,1.03,4736.0
2011-02-01,1.03,1.03,1.03,1.03,14651.0
2011-02-02,1.03,1.045,1.03,1.045,11387.0
2011-02-03,1.035,1.035,1.02,1.03,5520.0
2011-02-04,1.025,1.03,1.02,1.025,4993.0
2011-02-07,1.03,1.03,1.025,1.025,20498.0
2011-02-08,1.025,1.025,1.015,1.02,136197.0
2011-02-09,1.02,1.03,1.02,1.02,184804.0
2011-02-10,1.015,1.02,1.0,1.0,43178.0
2011-02-11,1.0,1.005,1.0,1.005,3096.0
2011-02-14,1.005,1.015,1.005,1.015,26685.0
2011-02-15,1.015,1.015,1.015,1.015,30768.0
2011-02-16,1.015,1.02,1.015,1.02,18857.0
2011-02-17,1.015,1.02,1.015,1.015,19718.0
2011-02-18,1.015,1.025,1.015,1.025,42405.0
2011-02-21,1.025,1.025,1.015,1.015,11349.0
2011-02-22,1.015,1.015,1.015,1.015,10620.0
2011-02-23,1.025,1.035,1.015,1.025,24244.0
2011-02-24,1.05,1.07,1.05,1.07,35196.0
2011-02-25,1.07,1.07,1.04,1.07,19867.0
2011-02-28,1.09,1.09,1.09,1.09,3548.0
2011-03-01,1.09,1.105,1.085,1.085,23013.0
2011-03-02,1.08,1.08,1.07,1.07,18471.0
2011-03-03,1.07,1.075,1.065,1.075,50889.0
2011-03-04,1.075,1.075,1.07,1.07,34473.0
2011-03-07,1.075,1.09,1.075,1.075,10579.0
2011-03-08,1.075,1.09,1.075,1.075,6644.0
2011-03-09,1.09,1.105,1.085,1.095,51233.0
2011-03-10,1.105,1.105,1.09,1.09,17670.0
2011-03-11,1.09,1.09,1.075,1.075,10282.0
2011-03-14,1.075,1.075,1.075,1.075,774.0
2011-03-15,1.08,1.08,1.075,1.075,281880.0
2011-03-16,1.075,1.075,1.075,1.075,42234.0
2011-03-17,1.075,1.085,1.075,1.075,42666.0
2011-03-18,1.075,1.08,1.07,1.075,81633.0
2011-03-21,1.075,1.105,1.075,1.08,26084.0
2011-03-22,1.08,1.08,1.075,1.08,10853.0
2011-03-23,1.075,1.09,1.075,1.075,15909.0
2011-03-24,1.075,1.085,1.075,1.075,32639.0
2011-03-25,1.075,1.075,1.075,1.075,10964.0
2011-03-28,1.075,1.085,1.075,1.075,11394.0
2011-03-29,1.075,1.085,1.075,1.085,23800.0
2011-03-30,1.075,1.085,1.075,1.075,16520.0
2011-03-31,1.075,1.075,1.075,1.075,2322.0
2011-04-01,1.075,1.085,1.075,1.08,2722.0
2011-04-04,1.085,1.085,1.08,1.08,8332.0
2011-04-05,1.08,1.08,1.075,1.075,7531.0
2011-04-06,1.075,1.08,1.075,1.075,6935.0
2011-04-07,1.075,1.075,1.075,1.075,1698.0
2011-04-08,1.075,1.075,1.075,1.075,9857.0
2011-04-11,1.075,1.085,1.075,1.075,10568.0
2011-04-12,1.075,1.085,1.075,1.075,25985.0
2011-04-13,1.075,1.08,1.075,1.075,10308.0
2011-04-14,1.075,1.08,1.075,1.075,5193.0
2011-04-15,1.075,1.075,1.075,1.075,70595.0
2011-04-18,1.075,1.085,1.075,1.075,27322.0
2011-04-19,1.075,1.085,1.075,1.075,36752.0
2011-04-20,1.075,1.075,1.075,1.075,71996.0
2011-04-21,1.075,1.085,1.075,1.075,70794.0
2011-04-27,1.075,1.075,1.075,1.075,19235.0
2011-04-28,1.075,1.075,1.075,1.075,23178.0
2011-04-29,1.08,1.085,1.075,1.085,6774.0
2011-05-02,1.075,1.085,1.075,1.085,39381.0
2011-05-03,1.08,1.08,1.075,1.075,28870.0
2011-05-04,1.075,1.085,1.075,1.075,24254.0
2011-05-05,1.075,1.075,1.075,1.075,3096.0
2011-05-06,1.075,1.08,1.075,1.08,4779.0
2011-05-09,1.085,1.085,1.075,1.075,6545.0
2011-05-10,1.075,1.09,1.075,1.085,16613.0
2011-05-11,1.08,1.09,1.075,1.085,26522.0
2011-05-12,1.075,1.09,1.075,1.075,17015.0
2011-05-13,1.075,1.09,1.075,1.08,3649.0
2011-05-16,1.08,1.08,1.075,1.075,7747.0
2011-05-17,1.075,1.075,1.075,1.075,5031.0
2011-05-18,1.075,1.08,1.07,1.07,42336.0
2011-05-19,1.07,1.075,1.07,1.075,20924.0
2011-05-20,1.07,1.07,1.07,1.07,3790.0
2011-05-23,1.07,1.07,1.065,1.065,2709.0
2011-05-24,1.065,1.065,1.02,1.025,23205.0
2011-05-25,1.025,1.03,1.02,1.03,14504.0
2011-05-26,1.045,1.045,1.04,1.045,15518.0
2011-05-27,1.05,1.065,1.05,1.065,6013.0
2011-05-30,1.065,1.075,1.065,1.075,26876.0
2011-05-31,1.07,1.075,1.07,1.075,10611.0
2011-06-01,1.07,1.07,1.07,1.07,3601.0
2011-06-02,1.07,1.07,1.065,1.065,7709.0
2011-06-03,1.065,1.075,1.065,1.07,2322.0
2011-06-06,1.07,1.07,1.065,1.065,6733.0
2011-06-07,1.065,1.065,1.065,1.065,1161.0
2011-06-08,1.065,1.065,1.05,1.065,9822.0
2011-06-09,1.075,1.075,1.065,1.065,7418.0
2011-06-10,1.065,1.065,1.065,1.065,4257.0
2011-06-14,1.065,1.065,1.06,1.06,13807.0
2011-06-15,1.06,1.06,1.035,1.035,5239.0
2011-06-16,1.01,1.035,1.005,1.015,2818.0
2011-06-17,1.01,1.015,1.005,1.005,15117.0
2011-06-20,1.005,1.035,0.995,0.995,5224.0
2011-06-21,0.995,0.995,0.995,0.995,17590.0
2011-06-22,0.995,1.02,0.995,1.005,36758.0
2011-06-23,1.005,1.005,0.995,0.995,1548.0
2011-06-24,0.995,0.995,0.985,0.985,9143.0
2011-06-27,0.99,1.0,0.99,1.0,14096.0
2011-06-28,1.005,1.01,1.005,1.01,8435.0
2011-06-29,1.01,1.01,1.005,1.01,16879.0
2011-06-30,1.01,1.01,1.01,1.01,6209.0
2011-07-01,1.005,1.025,1.005,1.025,2499.0
2011-07-04,1.035,1.035,1.02,1.02,5527.0
2011-07-05,1.065,1.065,1.02,1.02,4869.0
2011-07-06,1.02,1.02,1.02,1.02,4257.0
2011-07-07,1.02,1.02,1.02,1.02,3625.0
2011-07-08,1.02,1.02,1.02,1.02,2709.0
2011-07-11,1.02,1.02,1.02,1.02,16548.0
2011-07-12,1.02,1.02,1.02,1.02,2709.0
2011-07-13,1.02,1.02,1.02,1.02,1774.0
2011-07-14,1.02,1.03,1.02,1.02,2561.0
2011-07-15,1.02,1.025,1.02,1.025,5774.0
2011-07-18,1.02,1.02,1.02,1.02,3096.0
2011-07-19,1.02,1.035,1.02,1.02,18161.0
2011-07-20,1.035,1.075,1.03,1.05,81714.0
2011-07-21,1.05,1.05,1.025,1.025,10429.0
2011-07-22,1.02,1.035,1.02,1.035,12387.0
2011-07-25,1.035,1.04,1.035,1.035,12793.0
2011-07-26,1.04,1.04,1.04,1.04,2289.0
2011-07-27,1.035,1.035,1.035,1.035,2015.0
2011-07-28,1.04,1.04,1.035,1.035,8213.0
2011-07-29,1.035,1.04,1.035,1.035,10193.0
2011-08-01,1.035,1.035,1.035,1.035,1795.0
2011-08-02,1.035,1.035,1.035,1.035,774.0
2011-08-03,1.035,1.035,1.02,1.02,37377.0
2011-08-04,1.02,1.02,1.02,1.02,40122.0
2011-08-05,1.005,1.02,0.955,0.955,82437.0
2011-08-08,0.955,0.955,0.94,0.95,51609.0
2011-08-09,0.96,0.96,0.94,0.95,30809.0
2011-08-10,0.96,1.005,0.96,1.005,9670.0
2011-08-11,0.99,0.995,0.99,0.99,9544.0
2011-08-12,0.995,0.995,0.995,0.995,774.0
2011-08-15,1.005,1.005,1.005,1.005,17934.0
2011-08-16,1.005,1.02,1.005,1.02,2622.0
2011-08-17,1.02,1.035,1.02,1.035,111548.0
2011-08-18,1.02,1.02,1.015,1.02,52151.0
2011-08-19,1.02,1.02,0.99,1.02,33488.0
2011-08-22,1.005,1.02,1.005,1.02,9652.0
2011-08-23,1.02,1.02,1.02,1.02,11922.0
2011-08-24,1.02,1.025,1.02,1.02,31271.0
2011-08-25,1.015,1.03,1.015,1.02,6060.0
2011-08-26,1.02,1.02,1.02,1.02,9483.0
2011-08-29,1.02,1.02,1.02,1.02,10985.0
2011-08-30,1.02,1.02,1.005,1.005,13435.0
2011-08-31,1.02,1.07,1.005,1.04,67966.0
2011-09-01,1.055,1.075,1.05,1.055,67278.0
2011-09-02,1.065,1.08,1.055,1.065,55716.0
2011-09-05,1.12,1.12,1.08,1.085,99399.0
2011-09-06,1.085,1.1,1.085,1.085,38795.0
2011-09-07,1.085,1.085,1.085,1.085,10235.0
2011-09-08,1.09,1.095,1.085,1.085,10233.0
2011-09-09,1.085,1.095,1.085,1.095,16633.0
2011-09-12,1.085,1.085,1.07,1.085,113426.0
2011-09-13,1.085,1.1,1.085,1.085,78201.0
2011-09-14,1.09,1.09,1.085,1.085,4257.0
2011-09-15,1.085,1.09,1.085,1.085,141976.0
2011-09-16,1.085,1.085,1.085,1.085,38608.0
2011-09-19,1.085,1.085,1.085,1.085,8901.0
2011-09-20,1.085,1.085,1.085,1.085,91492.0
2011-09-21,1.085,1.085,1.085,1.085,23967.0
2011-09-22,1.08,1.085,1.075,1.085,275399.0
2011-09-23,1.085,1.09,1.085,1.09,17149.0
2011-09-26,1.085,1.085,1.085,1.085,104889.0
2011-09-27,1.085,1.09,1.085,1.085,55099.0
2011-09-28,1.085,1.09,1.085,1.085,529723.0
2011-09-29,1.085,1.1,1.085,1.1,27836.0
2011-09-30,1.085,1.1,1.085,1.085,10136.0
2011-10-03,1.085,1.1,1.085,1.085,69787.0
2011-10-04,1.085,1.095,1.085,1.085,16566.0
2011-10-05,1.085,1.085,1.085,1.085,107195.0
2011-10-06,1.085,1.085,1.085,1.085,40495.0
2011-10-07,1.085,1.095,1.085,1.095,1846.0
2011-10-10,1.095,1.125,1.095,1.125,26513.0
2011-10-11,1.13,1.16,1.125,1.155,12003.0
2011-10-12,1.155,1.17,1.115,1.115,5564.0
2011-10-13,1.13,1.155,1.12,1.12,5639.0
2011-10-14,1.115,1.12,1.115,1.115,4797.0
2011-10-17,1.13,1.155,1.12,1.125,13142.0
2011-10-18,1.125,1.125,1.1,1.1,10007.0
2011-10-19,1.115,1.115,1.115,1.115,774.0
2011-10-20,1.115,1.115,1.11,1.11,1935.0
2011-10-21,1.11,1.11,1.09,1.09,2322.0
2011-10-24,1.09,1.1,1.09,1.1,2374.0
2011-10-25,1.09,1.1,1.09,1.1,6260.0
2011-10-26,1.1,1.125,1.09,1.1,9615.0
2011-10-27,1.11,1.11,1.1,1.1,13622.0
2011-10-28,1.105,1.12,1.105,1.115,21765.0
2011-10-31,1.115,1.115,1.11,1.115,13264.0
2011-11-01,1.105,1.115,1.1,1.115,13883.0
2011-11-02,1.125,1.125,1.09,1.09,32472.0
2011-11-03,1.1,1.1,1.09,1.09,8209.0
2011-11-04,1.1,1.11,1.1,1.1,12348.0
2011-11-07,1.1,1.1,1.085,1.085,12468.0
2011-11-08,1.085,1.1,1.085,1.1,30003.0
2011-11-09,1.09,1.1,1.085,1.085,56512.0
2011-11-10,1.085,1.09,1.085,1.09,36890.0
2011-11-11,1.095,1.105,1.09,1.1,9815.0
2011-11-14,1.1,1.13,1.1,1.1,63504.0
2011-11-15,1.1,1.155,1.1,1.12,44412.0
2011-11-16,1.13,1.145,1.13,1.14,26583.0
2011-11-17,1.14,1.14,1.135,1.14,3096.0
2011-11-18,1.13,1.16,1.13,1.15,28096.0
2011-11-21,1.16,1.18,1.155,1.16,14947.0
2011-11-22,1.16,1.185,1.16,1.16,14974.0
2011-11-23,1.16,1.175,1.12,1.135,34305.0
2011-11-24,1.18,1.18,1.15,1.155,23075.0
2011-11-25,1.15,1.16,1.15,1.155,50212.0
2011-11-28,1.155,1.16,1.15,1.15,11320.0
2011-11-29,1.15,1.15,1.115,1.115,24570.0
2011-11-30,1.13,1.13,1.1,1.105,16761.0
2011-12-01,1.105,1.115,1.105,1.105,12975.0
2011-12-02,1.105,1.205,1.105,1.14,19676.0
2011-12-05,1.15,1.18,1.15,1.165,1967.0
2011-12-06,1.17,1.17,1.135,1.145,50024.0
2011-12-07,1.15,1.15,1.135,1.135,5709.0
2011-12-08,1.15,1.15,1.15,1.15,7147.0
2011-12-09,1.15,1.16,1.15,1.16,11249.0
2011-12-12,1.16,1.16,1.15,1.15,21847.0
2011-12-13,1.15,1.18,1.15,1.17,72958.0
2011-12-14,1.17,1.17,1.14,1.14,37943.0
2011-12-15,1.14,1.14,1.13,1.13,39104.0
2011-12-16,1.13,1.135,1.125,1.125,21496.0
2011-12-19,1.125,1.125,1.08,1.08,72340.0
2011-12-20,1.065,1.08,1.06,1.075,34658.0
2011-12-21,1.08,1.125,1.08,1.1,19947.0
2011-12-22,1.1,1.1,1.09,1.09,7262.0
2011-12-23,1.08,1.085,1.08,1.08,4077.0
2011-12-28,1.095,1.095,1.08,1.08,4000.0
2011-12-29,1.085,1.085,1.085,1.085,387.0
2011-12-30,1.085,1.09,1.085,1.085,8774.0
2012-01-03,1.085,1.095,1.08,1.095,4938.0
2012-01-04,1.105,1.105,1.09,1.09,8161.0
2012-01-05,1.105,1.105,1.09,1.09,6090.0
2012-01-06,1.095,1.095,1.09,1.09,5809.0
2012-01-09,1.125,1.125,1.095,1.095,5417.0
2012-01-10,1.105,1.105,1.09,1.095,12502.0
2012-01-11,1.1,1.105,1.095,1.105,6469.0
2012-01-12,1.095,1.11,1.09,1.095,42313.0
2012-01-13,1.095,1.115,1.095,1.115,14620.0
2012-01-16,1.105,1.115,1.095,1.095,48226.0
2012-01-17,1.105,1.11,1.09,1.095,39414.0
2012-01-18,1.09,1.1,1.09,1.1,19275.0
2012-01-19,1.095,1.1,1.095,1.095,5935.0
2012-01-20,1.095,1.1,1.095,1.095,17404.0
2012-01-23,1.1,1.1,1.09,1.095,18422.0
2012-01-24,1.095,1.1,1.095,1.1,16244.0
2012-01-25,1.095,1.1,1.095,1.1,6348.0
2012-01-27,1.095,1.1,1.095,1.095,22455.0
2012-01-30,1.105,1.13,1.095,1.095,25010.0
2012-01-31,1.095,1.105,1.095,1.105,4658.0
2012-02-01,1.095,1.115,1.095,1.095,35765.0
2012-02-02,1.105,1.115,1.105,1.115,5729.0
2012-02-03,1.125,1.135,1.12,1.12,23915.0
2012-02-06,1.105,1.115,1.095,1.115,15862.0
2012-02-07,1.115,1.115,1.1,1.11,15575.0
2012-02-08,1.11,1.11,1.1,1.11,22669.0
2012-02-09,1.105,1.115,1.1,1.115,19133.0
2012-02-10,1.105,1.115,1.1,1.115,24678.0
2012-02-13,1.105,1.12,1.105,1.115,15492.0
2012-02-14,1.115,1.125,1.115,1.125,17666.0
2012-02-15,1.115,1.125,1.115,1.115,6195.0
2012-02-16,1.115,1.135,1.115,1.115,23667.0
2012-02-17,1.13,1.135,1.125,1.13,27201.0
2012-02-20,1.13,1.155,1.125,1.15,27881.0
2012-02-21,1.15,1.16,1.14,1.14,23217.0
2012-02-22,1.14,1.18,1.14,1.16,47430.0
2012-02-23,1.14,1.145,1.135,1.145,11628.0
2012-02-24,1.145,1.145,1.115,1.115,49644.0
2012-02-27,1.115,1.145,1.1,1.145,37903.0
2012-02-28,1.15,1.16,1.095,1.13,101954.0
2012-02-29,1.13,1.13,1.115,1.13,102668.0
2012-03-01,1.115,1.125,1.11,1.125,24155.0
2012-03-02,1.115,1.12,1.115,1.115,32184.0
2012-03-05,1.115,1.115,1.095,1.11,55199.0
2012-03-06,1.1,1.105,1.1,1.1,26398.0
2012-03-07,1.1,1.11,1.065,1.065,35993.0
2012-03-08,1.07,1.095,1.07,1.09,9204.0
2012-03-09,1.09,1.09,1.08,1.08,22433.0
2012-03-12,1.09,1.105,1.085,1.085,18114.0
2012-03-13,1.085,1.09,1.08,1.085,26509.0
2012-03-14,1.09,1.09,1.085,1.085,8185.0
2012-03-15,1.085,1.085,1.07,1.07,43087.0
2012-03-16,1.085,1.095,1.07,1.08,19678.0
2012-03-19,1.09,1.095,1.08,1.095,38073.0
2012-03-20,1.095,1.105,1.08,1.08,14108.0
2012-03-21,1.085,1.09,1.075,1.085,29037.0
2012-03-22,1.08,1.08,1.075,1.08,30946.0
2012-03-23,1.085,1.085,1.065,1.065,48532.0
2012-03-26,1.065,1.085,1.065,1.075,10668.0
2012-03-27,1.075,1.095,1.05,1.065,77298.0
2012-03-28,1.065,1.065,1.05,1.055,16920.0
2012-03-29,1.055,1.06,1.045,1.05,16356.0
2012-03-30,1.05,1.065,1.05,1.065,22318.0
2012-04-02,1.065,1.065,1.055,1.065,91032.0
2012-04-03,1.055,1.065,1.055,1.065,17411.0
2012-04-04,1.06,1.065,1.06,1.065,32107.0
2012-04-05,1.055,1.06,1.05,1.06,21766.0
2012-04-10,1.06,1.065,1.05,1.06,38665.0
2012-04-11,1.06,1.06,1.05,1.06,17708.0
2012-04-12,1.05,1.06,1.05,1.055,2959.0
2012-04-13,1.055,1.055,1.055,1.055,15963.0
2012-04-16,1.06,1.065,1.06,1.065,17750.0
2012-04-17,1.06,1.06,1.055,1.055,17726.0
2012-04-18,1.055,1.06,1.05,1.05,51361.0
2012-04-19,1.05,1.05,0.985,1.02,114830.0
2012-04-20,1.02,1.025,1.0,1.025,46314.0
2012-04-23,1.045,1.05,1.03,1.05,38770.0
2012-04-24,1.035,1.05,1.035,1.05,54406.0
2012-04-26,1.05,1.05,1.035,1.04,30355.0
2012-04-27,1.04,1.04,1.03,1.03,30604.0
2012-04-30,1.03,1.035,1.015,1.015,42969.0
2012-05-01,1.015,1.025,1.005,1.025,74751.0
2012-05-02,1.025,1.035,1.015,1.015,57314.0
2012-05-03,1.015,1.05,1.015,1.015,61611.0
2012-05-04,1.015,1.02,1.015,1.015,53612.0
2012-05-07,1.015,1.025,0.99,1.0,24964.0
2012-05-08,1.005,1.02,1.005,1.015,91416.0
2012-05-09,1.015,1.015,1.0,1.0,30889.0
2012-05-10,0.995,1.005,0.975,0.975,38743.0
2012-05-11,0.97,0.975,0.97,0.975,11444.0
2012-05-14,0.965,0.97,0.965,0.97,400.0
2012-05-15,0.965,0.965,0.935,0.96,60396.0
2012-05-16,0.935,0.935,0.905,0.925,44099.0
2012-05-17,0.92,0.945,0.92,0.925,72655.0
2012-05-18,0.94,0.95,0.94,0.95,774.0
2012-05-21,0.95,0.96,0.945,0.95,31429.0
2012-05-22,0.97,1.015,0.97,1.0,61690.0
2012-05-23,1.005,1.015,1.005,1.015,774.0
2012-05-24,1.03,1.035,1.03,1.03,19124.0
2012-05-25,1.045,1.065,1.035,1.065,19117.0
2012-05-28,1.05,1.06,1.035,1.035,34768.0
2012-05-29,1.035,1.035,1.005,1.005,1548.0
2012-05-30,1.005,1.01,0.995,0.995,47179.0
2012-05-31,0.995,1.02,0.995,1.0,11281.0
2012-06-01,1.0,1.03,0.995,0.995,76278.0
2012-06-04,0.99,0.99,0.97,0.97,4766.0
2012-06-05,0.97,0.99,0.97,0.975,15880.0
2012-06-06,0.99,1.015,0.98,1.015,4258.0
2012-06-07,1.015,1.015,1.005,1.015,18205.0
2012-06-08,1.01,1.01,1.005,1.005,25637.0
2012-06-12,0.995,1.0,0.985,0.995,69162.0
2012-06-13,0.995,0.995,0.99,0.99,3786.0
2012-06-14,0.97,0.985,0.96,0.98,63659.0
2012-06-15,0.97,0.97,0.96,0.97,122841.0
2012-06-18,0.96,0.98,0.935,0.95,59757.0
2012-06-19,0.96,0.98,0.96,0.98,1548.0
2012-06-20,0.98,0.98,0.97,0.97,42782.0
2012-06-21,0.97,1.0,0.97,0.995,86111.0
2012-06-22,0.99,1.0,0.97,1.0,34551.0
2012-06-25,1.0,1.0,0.98,0.98,10316.0
2012-06-26,0.98,0.98,0.97,0.97,387.0
2012-06-27,0.99,0.99,0.98,0.99,65113.0
2012-06-28,0.985,0.985,0.985,0.985,1654.0
2012-06-29,0.985,0.985,0.98,0.985,9404.0
2012-07-02,0.99,0.99,0.99,0.99,31497.0
2012-07-03,0.995,0.995,0.99,0.99,53851.0
2012-07-04,0.995,1.0,0.99,0.995,31876.0
2012-07-05,0.99,0.99,0.99,0.99,14100.0
2012-07-06,0.99,0.995,0.99,0.995,2344.0
2012-07-09,0.995,0.995,0.995,0.995,774.0
2012-07-10,0.995,0.995,0.995,0.995,1333.0
2012-07-11,1.0,1.01,0.995,0.995,20759.0
2012-07-12,1.0,1.0,0.985,0.985,41586.0
2012-07-13,0.985,0.99,0.985,0.99,482.0
2012-07-16,0.995,1.005,0.995,1.005,387.0
2012-07-17,1.005,1.015,1.005,1.015,32059.0
2012-07-18,1.005,1.025,1.005,1.025,15008.0
2012-07-19,1.025,1.03,1.02,1.025,11060.0
2012-07-20,1.03,1.035,1.03,1.035,8000.0
2012-07-23,1.035,1.055,1.035,1.055,7603.0
2012-07-24,1.06,1.075,1.06,1.075,30433.0
2012-07-25,1.07,1.085,1.06,1.06,33832.0
2012-07-26,1.06,1.065,1.045,1.045,35472.0
2012-07-27,1.05,1.07,1.05,1.065,25004.0
2012-07-30,1.065,1.085,1.06,1.06,15323.0
2012-07-31,1.07,1.07,1.055,1.07,28736.0
2012-08-01,1.06,1.065,1.055,1.065,14263.0
2012-08-02,1.06,1.08,1.06,1.06,43945.0
2012-08-03,1.06,1.06,1.055,1.055,11548.0
2012-08-06,1.065,1.08,1.055,1.055,39875.0
2012-08-07,1.055,1.095,1.055,1.07,31311.0
2012-08-08,1.065,1.07,1.065,1.07,10774.0
2012-08-09,1.07,1.095,1.07,1.08,49657.0
2012-08-10,1.09,1.095,1.09,1.095,21923.0
2012-08-13,1.095,1.095,1.075,1.075,23062.0
2012-08-14,1.075,1.085,1.07,1.085,17748.0
2012-08-15,1.08,1.08,1.075,1.075,1332.0
2012-08-16,1.075,1.08,1.075,1.08,774.0
2012-08-17,1.08,1.095,1.08,1.095,20049.0
2012-08-20,1.095,1.1,1.095,1.095,22831.0
2012-08-21,1.1,1.105,1.095,1.095,18887.0
2012-08-22,1.095,1.105,1.095,1.105,7822.0
2012-08-23,1.105,1.115,1.105,1.105,19775.0
2012-08-24,1.1,1.1,1.07,1.075,38848.0
2012-08-27,1.085,1.085,1.055,1.055,10590.0
2012-08-28,1.055,1.08,1.055,1.08,1657.0
2012-08-29,1.08,1.16,1.08,1.135,57523.0
2012-08-30,1.145,1.15,1.14,1.15,8144.0
2012-08-31,1.16,1.16,1.13,1.13,20205.0
2012-09-03,1.11,1.115,1.1,1.11,21499.0
2012-09-04,1.11,1.11,1.11,1.11,774.0
2012-09-05,1.1,1.1,1.085,1.095,38672.0
2012-09-06,1.085,1.095,1.085,1.095,10820.0
2012-09-07,1.095,1.1,1.06,1.065,64876.0
2012-09-10,1.07,1.09,1.055,1.08,52225.0
2012-09-11,1.08,1.08,1.08,1.08,2322.0
2012-09-12,1.09,1.1,1.085,1.1,48132.0
2012-09-13,1.1,1.13,1.1,1.13,22091.0
2012-09-14,1.145,1.155,1.135,1.145,38719.0
2012-09-17,1.145,1.155,1.13,1.155,48612.0
2012-09-18,1.145,1.155,1.145,1.145,16546.0
2012-09-19,1.125,1.135,1.125,1.135,6720.0
2012-09-20,1.13,1.135,1.12,1.135,8184.0
2012-09-21,1.135,1.155,1.135,1.135,8652.0
2012-09-24,1.135,1.15,1.135,1.14,22163.0
2012-09-25,1.145,1.15,1.14,1.145,10709.0
2012-09-26,1.145,1.145,1.135,1.135,10006.0
2012-09-27,1.14,1.165,1.135,1.155,65849.0
2012-09-28,1.16,1.17,1.16,1.165,78188.0
2012-10-01,1.165,1.17,1.165,1.165,6862.0
2012-10-02,1.17,1.17,1.16,1.17,56906.0
2012-10-03,1.17,1.18,1.165,1.165,34924.0
2012-10-04,1.175,1.2,1.165,1.175,144309.0
2012-10-05,1.175,1.185,1.175,1.185,3616.0
2012-10-08,1.18,1.19,1.175,1.175,65792.0
2012-10-09,1.175,1.175,1.16,1.165,35298.0
2012-10-10,1.17,1.17,1.16,1.16,24536.0
2012-10-11,1.165,1.17,1.155,1.17,13180.0
2012-10-12,1.165,1.17,1.165,1.165,25610.0
2012-10-15,1.165,1.175,1.165,1.175,1508.0
2012-10-16,1.175,1.19,1.175,1.19,41540.0
2012-10-17,1.195,1.215,1.195,1.2,49604.0
2012-10-18,1.21,1.215,1.21,1.215,5000.0
2012-10-19,1.2,1.22,1.2,1.215,87105.0
2012-10-22,1.2,1.21,1.2,1.21,774.0
2012-10-23,1.215,1.22,1.215,1.22,63195.0
2012-10-24,1.22,1.22,1.21,1.21,70762.0
2012-10-25,1.215,1.23,1.2,1.23,104687.0
2012-10-26,1.23,1.26,1.22,1.24,64074.0
2012-10-29,1.25,1.265,1.25,1.265,2000.0
2012-10-30,1.26,1.3,1.26,1.265,63033.0
2012-10-31,1.27,1.285,1.265,1.285,46242.0
2012-11-01,1.265,1.275,1.26,1.275,34825.0
2012-11-02,1.265,1.285,1.265,1.285,20965.0
2012-11-05,1.285,1.3,1.27,1.285,99868.0
2012-11-06,1.285,1.285,1.275,1.285,62023.0
2012-11-07,1.28,1.285,1.26,1.285,36292.0
2012-11-08,1.26,1.27,1.255,1.26,35269.0
2012-11-09,1.255,1.265,1.255,1.255,11668.0
2012-11-12,1.255,1.255,1.225,1.24,31243.0
2012-11-13,1.23,1.24,1.215,1.23,42374.0
2012-11-14,1.215,1.26,1.215,1.26,1188.0
2012-11-15,1.22,1.26,1.22,1.26,10590.0
2012-11-16,1.25,1.26,1.225,1.25,16959.0
2012-11-19,1.225,1.24,1.22,1.24,65254.0
2012-11-20,1.22,1.24,1.22,1.24,33680.0
2012-11-21,1.23,1.24,1.22,1.24,27959.0
2012-11-22,1.23,1.25,1.23,1.25,4000.0
2012-11-23,1.25,1.25,1.235,1.235,31521.0
2012-11-26,1.23,1.235,1.225,1.23,30069.0
2012-11-27,1.23,1.23,1.22,1.23,12088.0
2012-11-28,1.22,1.225,1.21,1.22,46183.0
2012-11-29,1.215,1.225,1.2,1.22,36736.0
2012-11-30,1.215,1.22,1.2,1.22,42848.0
2012-12-03,1.215,1.23,1.205,1.21,83891.0
2012-12-04,1.21,1.25,1.21,1.23,30369.0
2012-12-05,1.25,1.25,1.24,1.245,37678.0
2012-12-06,1.245,1.25,1.24,1.24,30889.0
2012-12-07,1.24,1.24,1.225,1.24,16394.0
2012-12-10,1.245,1.26,1.245,1.25,14854.0
2012-12-11,1.255,1.255,1.24,1.245,16354.0
2012-12-12,1.245,1.245,1.225,1.23,101552.0
2012-12-13,1.23,1.23,1.215,1.23,91148.0
2012-12-14,1.215,1.22,1.2,1.21,47796.0
2012-12-17,1.215,1.22,1.2,1.2,16989.0
2012-12-18,1.22,1.22,1.2,1.215,60818.0
2012-12-19,1.21,1.225,1.21,1.225,82821.0
2012-12-20,1.215,1.215,1.215,1.215,774.0
2012-12-21,1.21,1.215,1.205,1.215,33888.0
2012-12-24,1.21,1.225,1.21,1.225,25949.0
2012-12-27,1.21,1.21,1.205,1.21,5571.0
2012-12-28,1.225,1.225,1.21,1.21,9336.0
2012-12-31,1.21,1.21,1.21,1.21,4826.0
2013-01-02,1.21,1.25,1.21,1.25,59397.0
2013-01-03,1.25,1.25,1.23,1.24,21691.0
2013-01-04,1.265,1.265,1.265,1.265,0.0
2013-01-07,1.255,1.255,1.21,1.22,60588.0
2013-01-08,1.22,1.245,1.22,1.23,36287.0
2013-01-09,1.23,1.245,1.225,1.245,22683.0
2013-01-10,1.23,1.245,1.22,1.23,26029.0
2013-01-11,1.24,1.255,1.23,1.245,70649.0
2013-01-14,1.24,1.255,1.24,1.255,72666.0
2013-01-15,1.255,1.285,1.255,1.275,40903.0
2013-01-16,1.265,1.28,1.265,1.275,38381.0
2013-01-17,1.265,1.275,1.255,1.265,52655.0
2013-01-18,1.26,1.285,1.26,1.28,57906.0
2013-01-21,1.275,1.28,1.265,1.275,29543.0
2013-01-22,1.275,1.275,1.275,1.275,6646.0
2013-01-23,1.265,1.285,1.265,1.285,110483.0
2013-01-24,1.275,1.285,1.275,1.275,31385.0
2013-01-25,1.275,1.275,1.265,1.265,57430.0
2013-01-29,1.275,1.31,1.27,1.3,58330.0
2013-01-30,1.3,1.31,1.285,1.3,108664.0
2013-01-31,1.3,1.33,1.3,1.33,68494.0
2013-02-01,1.33,1.355,1.33,1.35,46566.0
2013-02-04,1.355,1.385,1.33,1.35,53173.0
2013-02-05,1.35,1.37,1.35,1.37,774.0
2013-02-06,1.35,1.385,1.35,1.385,69394.0
2013-02-07,1.375,1.385,1.35,1.375,49616.0
2013-02-08,1.375,1.385,1.36,1.365,28196.0
2013-02-11,1.385,1.385,1.365,1.375,14536.0
2013-02-12,1.375,1.385,1.375,1.38,6363.0
2013-02-13,1.385,1.415,1.385,1.395,27339.0
2013-02-14,1.395,1.405,1.385,1.4,56083.0
2013-02-15,1.405,1.405,1.385,1.385,28916.0
2013-02-18,1.39,1.405,1.375,1.375,64265.0
2013-02-19,1.375,1.395,1.37,1.385,44143.0
2013-02-20,1.385,1.39,1.375,1.38,24586.0
2013-02-21,1.385,1.39,1.38,1.38,28350.0
2013-02-22,1.385,1.385,1.37,1.37,43.0
2013-02-25,1.375,1.375,1.36,1.37,51923.0
2013-02-26,1.37,1.37,1.36,1.37,39018.0
2013-02-27,1.375,1.44,1.375,1.43,213356.0
2013-02-28,1.45,1.535,1.45,1.525,119237.0
2013-03-01,1.535,1.535,1.505,1.505,60953.0
2013-03-04,1.505,1.525,1.505,1.52,96136.0
2013-03-05,1.52,1.525,1.515,1.525,11747.0
2013-03-06,1.525,1.54,1.525,1.525,91598.0
2013-03-07,1.54,1.54,1.54,1.54,1774.0
2013-03-08,1.56,1.58,1.56,1.565,36629.0
2013-03-11,1.575,1.595,1.56,1.595,14002.0
2013-03-12,1.58,1.595,1.56,1.595,38723.0
2013-03-13,1.58,1.595,1.56,1.59,358572.0
2013-03-14,1.595,1.595,1.56,1.57,68514.0
2013-03-15,1.565,1.59,1.54,1.585,58869.0
2013-03-18,1.54,1.555,1.53,1.555,26544.0
2013-03-19,1.575,1.575,1.54,1.56,45691.0
2013-03-20,1.565,1.575,1.55,1.575,76161.0
2013-03-21,1.575,1.575,1.565,1.565,6000.0
2013-03-22,1.585,1.595,1.585,1.595,132.0
2013-03-25,1.595,1.605,1.56,1.58,44485.0
2013-03-26,1.58,1.595,1.58,1.59,66392.0
2013-03-27,1.595,1.61,1.595,1.61,16686.0
2013-03-28,1.615,1.63,1.615,1.615,22409.0
2013-04-02,1.61,1.635,1.585,1.615,42071.0
2013-04-03,1.615,1.625,1.605,1.615,141550.0
2013-04-04,1.615,1.615,1.585,1.595,16161.0
2013-04-05,1.595,1.605,1.58,1.595,34552.0
2013-04-08,1.59,1.59,1.59,1.59,133.0
2013-04-09,1.59,1.59,1.57,1.58,34711.0
2013-04-10,1.585,1.595,1.58,1.595,87242.0
2013-04-11,1.59,1.59,1.58,1.58,15.0
2013-04-12,1.58,1.58,1.565,1.575,49189.0
2013-04-15,1.58,1.58,1.56,1.565,25290.0
2013-04-16,1.555,1.58,1.54,1.575,48258.0
2013-04-17,1.58,1.58,1.555,1.555,4089.0
2013-04-18,1.575,1.575,1.54,1.54,2.0
2013-04-19,1.545,1.565,1.545,1.545,17744.0
2013-04-22,1.545,1.57,1.545,1.565,4544.0
2013-04-23,1.56,1.565,1.54,1.56,66942.0
2013-04-24,1.56,1.595,1.56,1.595,69667.0
2013-04-26,1.59,1.615,1.58,1.615,48760.0
2013-04-29,1.615,1.63,1.59,1.605,98168.0
2013-04-30,1.605,1.62,1.58,1.605,103546.0
2013-05-01,1.59,1.68,1.59,1.68,164411.0
2013-05-02,1.66,1.67,1.66,1.67,2638.0
2013-05-03,1.675,1.73,1.67,1.705,170093.0
2013-05-06,1.72,1.74,1.71,1.725,117954.0
2013-05-07,1.705,1.79,1.7,1.73,61722.0
2013-05-08,1.715,1.745,1.715,1.74,153804.0
2013-05-09,1.74,1.74,1.7,1.705,36673.0
2013-05-10,1.71,1.72,1.67,1.67,67798.0
2013-05-13,1.67,1.715,1.67,1.7,114296.0
2013-05-14,1.695,1.72,1.69,1.7,84874.0
2013-05-15,1.7,1.715,1.69,1.69,3832.0
2013-05-16,1.69,1.7,1.69,1.69,12925.0
2013-05-17,1.695,1.705,1.67,1.7,66849.0
2013-05-20,1.705,1.705,1.685,1.685,215.0
2013-05-21,1.69,1.69,1.67,1.67,5358.0
2013-05-22,1.67,1.675,1.655,1.66,873.0
2013-05-23,1.655,1.66,1.635,1.66,1317.0
2013-05-24,1.615,1.625,1.615,1.625,16346.0
2013-05-27,1.595,1.655,1.565,1.655,116154.0
2013-05-28,1.66,1.67,1.63,1.67,2861.0
2013-05-29,1.675,1.675,1.62,1.64,28260.0
2013-05-30,1.63,1.66,1.63,1.655,5389.0
2013-05-31,1.655,1.655,1.62,1.63,25713.0
2013-06-03,1.61,1.61,1.6,1.605,5402.0
2013-06-04,1.575,1.62,1.565,1.62,28963.0
2013-06-05,1.61,1.61,1.59,1.59,4476.0
2013-06-06,1.565,1.565,1.56,1.56,3965.0
2013-06-07,1.56,1.56,1.52,1.53,5559.0
2013-06-11,1.53,1.53,1.505,1.515,27990.0
2013-06-12,1.515,1.515,1.445,1.5,67916.0
2013-06-13,1.5,1.505,1.44,1.47,96346.0
2013-06-14,1.49,1.495,1.49,1.495,5.0
2013-06-17,1.495,1.53,1.49,1.53,693.0
2013-06-18,1.53,1.53,1.485,1.485,905.0
2013-06-19,1.525,1.525,1.51,1.51,3132.0
2013-06-20,1.505,1.505,1.485,1.485,11541.0
2013-06-21,1.485,1.515,1.485,1.495,75227.0
2013-06-24,1.515,1.54,1.5,1.54,1724.0
2013-06-25,1.54,1.54,1.495,1.5,26489.0
2013-06-26,1.5,1.505,1.5,1.5,7657.0
2013-06-27,1.505,1.545,1.5,1.54,17508.0
2013-06-28,1.54,1.54,1.52,1.52,494.0
2013-07-01,1.54,1.56,1.53,1.56,4770.0
2013-07-02,1.53,1.565,1.525,1.535,30951.0
2013-07-03,1.54,1.565,1.535,1.54,34035.0
2013-07-04,1.555,1.56,1.545,1.56,100.0
2013-07-05,1.56,1.56,1.54,1.55,24659.0
2013-07-08,1.55,1.57,1.55,1.56,69912.0
2013-07-09,1.56,1.565,1.55,1.55,16600.0
2013-07-10,1.55,1.565,1.55,1.565,387.0
2013-07-11,1.565,1.57,1.555,1.565,136864.0
2013-07-12,1.555,1.565,1.54,1.54,78212.0
2013-07-15,1.56,1.56,1.56,1.56,4492.0
2013-07-16,1.56,1.565,1.54,1.56,76755.0
2013-07-17,1.56,1.56,1.55,1.55,215.0
2013-07-18,1.56,1.565,1.555,1.555,69390.0
2013-07-19,1.555,1.56,1.555,1.56,942.0
2013-07-22,1.555,1.56,1.555,1.56,431.0
2013-07-23,1.56,1.56,1.555,1.555,35451.0
2013-07-24,1.555,1.56,1.555,1.56,1658.0
2013-07-25,1.56,1.59,1.56,1.59,10212.0
2013-07-26,1.605,1.65,1.605,1.625,62589.0
2013-07-29,1.65,1.65,1.63,1.645,35730.0
2013-07-30,1.64,1.645,1.64,1.645,43.0
2013-07-31,1.645,1.645,1.63,1.63,126.0
2013-08-01,1.63,1.65,1.63,1.63,38876.0
2013-08-02,1.65,1.69,1.645,1.68,49158.0
2013-08-05,1.695,1.695,1.63,1.63,72852.0
2013-08-06,1.63,1.67,1.63,1.66,28666.0
2013-08-07,1.66,1.66,1.63,1.64,26624.0
2013-08-08,1.66,1.66,1.63,1.64,7800.0
2013-08-09,1.635,1.68,1.635,1.68,16993.0
2013-08-12,1.66,1.68,1.66,1.68,4.0
2013-08-13,1.655,1.665,1.655,1.665,412.0
2013-08-14,1.665,1.675,1.665,1.67,30811.0
2013-08-15,1.675,1.675,1.66,1.67,22309.0
2013-08-16,1.67,1.67,1.66,1.66,2297.0
2013-08-19,1.67,1.675,1.645,1.645,41867.0
2013-08-20,1.685,1.685,1.635,1.635,13.0
2013-08-21,1.63,1.645,1.63,1.645,3887.0
2013-08-22,1.645,1.65,1.63,1.65,30816.0
2013-08-23,1.65,1.68,1.64,1.67,13672.0
2013-08-26,1.685,1.685,1.645,1.645,1154.0
2013-08-27,1.645,1.645,1.63,1.635,44408.0
2013-08-28,1.635,1.685,1.635,1.68,55961.0
2013-08-29,1.68,1.68,1.67,1.67,29.0
2013-08-30,1.655,1.68,1.645,1.67,30115.0
2013-09-02,1.67,1.68,1.67,1.68,3073.0
2013-09-03,1.68,1.72,1.68,1.72,46342.0
2013-09-04,1.72,1.72,1.685,1.685,8100.0
2013-09-05,1.695,1.695,1.645,1.645,47560.0
2013-09-06,1.635,1.645,1.635,1.645,19229.0
2013-09-09,1.615,1.675,1.615,1.65,51491.0
2013-09-10,1.65,1.72,1.63,1.685,51841.0
2013-09-11,1.685,1.77,1.685,1.74,50133.0
2013-09-12,1.73,1.755,1.725,1.725,30915.0
2013-09-13,1.725,1.745,1.725,1.745,11.0
2013-09-16,1.745,1.765,1.745,1.765,15940.0
2013-09-17,1.73,1.765,1.725,1.725,57567.0
2013-09-18,1.73,1.765,1.72,1.725,42648.0
2013-09-19,1.73,1.78,1.73,1.76,24925.0
2013-09-20,1.745,1.76,1.735,1.745,34718.0
2013-09-23,1.745,1.76,1.73,1.745,14183.0
2013-09-24,1.76,1.765,1.76,1.765,3000.0
2013-09-25,1.75,1.765,1.745,1.745,8993.0
2013-09-26,1.75,1.755,1.75,1.755,1720.0
2013-09-27,1.76,1.76,1.755,1.755,891.0
2013-09-30,1.75,1.755,1.745,1.75,11682.0
2013-10-01,1.745,1.745,1.74,1.74,9946.0
2013-10-02,1.74,1.755,1.735,1.755,13774.0
2013-10-03,1.74,1.74,1.735,1.735,430.0
2013-10-04,1.735,1.76,1.735,1.76,22335.0
2013-10-07,1.735,1.78,1.73,1.765,32010.0
2013-10-08,1.765,1.78,1.725,1.735,26810.0
2013-10-09,1.735,1.735,1.72,1.72,54021.0
2013-10-10,1.72,1.75,1.72,1.735,28980.0
2013-10-11,1.735,1.74,1.72,1.735,77175.0
2013-10-14,1.745,1.745,1.725,1.745,14647.0
2013-10-15,1.73,1.78,1.73,1.745,20005.0
2013-10-16,1.745,1.765,1.745,1.75,29810.0
2013-10-17,1.765,1.78,1.75,1.765,3518.0
2013-10-18,1.745,1.79,1.745,1.75,17346.0
2013-10-21,1.78,1.78,1.75,1.75,31752.0
2013-10-22,1.78,1.78,1.745,1.745,16130.0
2013-10-23,1.745,1.77,1.745,1.75,29621.0
2013-10-24,1.75,1.77,1.75,1.77,22191.0
2013-10-25,1.78,1.85,1.78,1.83,87913.0
2013-10-28,1.84,1.905,1.81,1.875,77766.0
2013-10-29,1.875,1.875,1.8,1.8,41377.0
2013-10-30,1.8,1.875,1.8,1.82,22305.0
2013-10-31,1.825,1.855,1.82,1.855,32029.0
2013-11-01,1.875,1.875,1.825,1.84,34475.0
2013-11-04,1.84,1.85,1.8,1.805,31261.0
2013-11-05,1.805,1.84,1.805,1.81,18482.0
2013-11-06,1.81,1.85,1.81,1.825,57190.0
2013-11-07,1.825,1.835,1.82,1.83,50974.0
2013-11-08,1.815,1.835,1.81,1.81,9454.0
2013-11-11,1.81,1.82,1.8,1.8,45943.0
2013-11-12,1.805,1.81,1.8,1.8,20201.0
2013-11-13,1.8,1.8,1.765,1.77,35792.0
2013-11-14,1.77,1.8,1.765,1.765,66233.0
2013-11-15,1.775,1.81,1.775,1.78,14924.0
2013-11-18,1.8,1.82,1.78,1.795,54853.0
2013-11-19,1.795,1.84,1.795,1.8,82787.0
2013-11-20,1.79,1.815,1.79,1.79,1137.0
2013-11-21,1.79,1.83,1.79,1.79,31530.0
2013-11-22,1.795,1.815,1.795,1.795,1846.0
2013-11-25,1.795,1.83,1.795,1.83,13748.0
2013-11-26,1.82,1.83,1.805,1.82,14355.0
2013-11-27,1.805,1.86,1.805,1.84,27936.0
2013-11-28,1.855,1.895,1.84,1.855,258891.0
2013-11-29,1.86,1.875,1.84,1.84,27590.0
2013-12-02,1.84,1.86,1.795,1.795,96692.0
2013-12-03,1.795,1.83,1.78,1.78,91733.0
2013-12-04,1.835,1.835,1.78,1.8,19878.0
2013-12-05,1.815,1.815,1.785,1.8,7787.0
2013-12-06,1.785,1.805,1.77,1.77,116084.0
2013-12-09,1.765,1.795,1.765,1.78,36862.0
2013-12-10,1.765,1.78,1.745,1.78,66393.0
2013-12-11,1.775,1.805,1.775,1.8,44345.0
2013-12-12,1.81,1.81,1.745,1.785,48558.0
2013-12-13,1.77,1.77,1.745,1.77,11125.0
2013-12-16,1.77,1.775,1.75,1.755,15421.0
2013-12-17,1.755,1.795,1.755,1.76,26434.0
2013-12-18,1.81,1.81,1.75,1.76,70199.0
2013-12-19,1.75,1.785,1.745,1.76,34460.0
2013-12-20,1.755,1.785,1.74,1.745,55260.0
2013-12-23,1.795,1.8,1.76,1.79,19228.0
2013-12-24,1.795,1.795,1.765,1.78,3820.0
2013-12-27,1.795,1.82,1.795,1.82,15067.0
2013-12-30,1.815,1.87,1.81,1.86,14272.0
2013-12-31,1.82,1.87,1.815,1.83,9011.0
2014-01-02,1.825,1.86,1.825,1.83,20677.0
2014-01-03,1.85,1.855,1.83,1.83,4141.0
2014-01-06,1.83,1.845,1.825,1.825,24431.0
2014-01-07,1.825,1.86,1.825,1.86,28105.0
2014-01-08,1.84,1.855,1.825,1.825,35599.0
2014-01-09,1.83,1.865,1.83,1.86,19677.0
2014-01-10,1.86,1.86,1.815,1.815,46615.0
2014-01-13,1.82,1.835,1.815,1.835,11961.0
2014-01-14,1.815,1.835,1.8,1.835,20217.0
2014-01-15,1.81,1.835,1.805,1.805,9391.0
2014-01-16,1.83,1.835,1.79,1.835,60552.0
2014-01-17,1.8,1.815,1.795,1.815,8248.0
2014-01-20,1.795,1.835,1.795,1.795,23937.0
2014-01-21,1.795,1.815,1.795,1.8,26723.0
2014-01-22,1.795,1.825,1.795,1.795,10469.0
2014-01-23,1.795,1.825,1.795,1.81,14257.0
2014-01-24,1.795,1.83,1.795,1.83,22167.0
2014-01-28,1.795,1.83,1.785,1.825,20670.0
2014-01-29,1.785,1.795,1.765,1.775,28821.0
2014-01-30,1.81,1.81,1.745,1.75,33860.0
2014-01-31,1.75,1.76,1.73,1.73,64855.0
2014-02-03,1.745,1.765,1.735,1.76,111178.0
2014-02-04,1.755,1.765,1.735,1.765,40581.0
2014-02-05,1.755,1.765,1.745,1.755,30044.0
2014-02-06,1.75,1.785,1.75,1.77,20362.0
2014-02-07,1.765,1.78,1.75,1.78,62848.0
2014-02-10,1.765,1.79,1.75,1.78,24092.0
2014-02-11,1.745,1.77,1.745,1.765,30481.0
2014-02-12,1.78,1.795,1.75,1.75,59294.0
2014-02-13,1.75,1.775,1.75,1.755,48864.0
2014-02-14,1.76,1.78,1.75,1.75,29034.0
2014-02-17,1.755,1.77,1.755,1.76,79544.0
2014-02-18,1.76,1.77,1.76,1.765,28146.0
2014-02-19,1.77,1.775,1.765,1.765,44609.0
2014-02-20,1.77,1.79,1.765,1.79,20477.0
2014-02-21,1.78,1.795,1.78,1.795,24474.0
2014-02-24,1.78,1.795,1.78,1.795,30410.0
2014-02-25,1.78,1.805,1.78,1.795,41005.0
2014-02-26,1.795,1.8,1.78,1.78,35619.0
2014-02-27,1.78,1.795,1.77,1.775,9370.0
2014-02-28,1.775,1.79,1.765,1.765,57628.0
2014-03-03,1.755,1.79,1.75,1.75,51037.0
2014-03-04,1.755,1.79,1.755,1.77,25560.0
2014-03-05,1.775,1.78,1.765,1.78,47233.0
2014-03-06,1.83,1.83,1.75,1.755,33279.0
2014-03-07,1.79,1.805,1.77,1.77,57142.0
2014-03-10,1.775,1.795,1.775,1.79,28854.0
2014-03-11,1.78,1.835,1.76,1.835,32484.0
2014-03-12,1.835,1.84,1.77,1.825,41563.0
2014-03-13,1.79,1.825,1.785,1.79,60068.0
2014-03-14,1.78,1.805,1.77,1.785,32255.0
2014-03-17,1.78,1.795,1.78,1.78,40357.0
2014-03-18,1.78,1.82,1.78,1.82,30027.0
2014-03-19,1.81,1.82,1.77,1.81,41585.0
2014-03-20,1.765,1.805,1.765,1.8,60678.0
2014-03-21,1.765,1.79,1.76,1.765,47612.0
2014-03-24,1.78,1.785,1.765,1.765,18669.0
2014-03-25,1.765,1.78,1.755,1.77,19107.0
2014-03-26,1.765,1.79,1.745,1.765,57722.0
2014-03-27,1.765,1.79,1.765,1.78,39117.0
2014-03-28,1.75,1.75,1.72,1.725,79531.0
2014-03-31,1.75,1.75,1.725,1.73,23856.0
2014-04-01,1.73,1.765,1.725,1.725,70712.0
2014-04-02,1.735,1.76,1.725,1.725,76722.0
2014-04-03,1.74,1.74,1.715,1.72,64052.0
2014-04-04,1.725,1.795,1.725,1.795,39918.0
2014-04-07,1.765,1.79,1.73,1.74,32890.0
2014-04-08,1.725,1.76,1.725,1.75,10732.0
2014-04-09,1.745,1.765,1.735,1.765,21966.0
2014-04-10,1.77,1.78,1.745,1.745,22985.0
2014-04-11,1.745,1.785,1.735,1.775,42139.0
2014-04-14,1.745,1.765,1.735,1.755,40727.0
2014-04-15,1.745,1.75,1.735,1.735,28516.0
2014-04-16,1.735,1.75,1.735,1.735,7790.0
2014-04-17,1.735,1.775,1.735,1.75,24337.0
2014-04-22,1.775,1.78,1.745,1.745,64113.0
2014-04-23,1.765,1.775,1.745,1.765,28776.0
2014-04-24,1.765,1.785,1.76,1.78,57149.0
2014-04-28,1.765,1.825,1.765,1.79,60802.0
2014-04-29,1.79,1.79,1.76,1.765,53629.0
2014-04-30,1.76,1.805,1.76,1.805,105946.0
2014-05-01,1.765,1.805,1.76,1.805,16216.0
2014-05-02,1.77,1.8,1.77,1.8,12939.0
2014-05-05,1.8,1.8,1.765,1.765,33781.0
2014-05-06,1.765,1.81,1.765,1.81,54900.0
2014-05-07,1.78,1.81,1.775,1.805,76565.0
2014-05-08,1.805,1.825,1.805,1.825,27500.0
2014-05-09,1.825,1.825,1.79,1.79,21632.0
2014-05-12,1.79,1.805,1.79,1.805,23165.0
2014-05-13,1.79,1.81,1.79,1.795,45509.0
2014-05-14,1.815,1.815,1.79,1.79,38337.0
2014-05-15,1.79,1.805,1.785,1.785,144556.0
2014-05-16,1.785,1.815,1.785,1.815,83563.0
2014-05-19,1.79,1.815,1.785,1.795,73717.0
2014-05-20,1.795,1.81,1.765,1.8,138051.0
2014-05-21,1.78,1.8,1.765,1.795,33253.0
2014-05-22,1.765,1.8,1.765,1.77,44932.0
2014-05-23,1.78,1.795,1.745,1.785,54669.0
2014-05-26,1.8,1.8,1.755,1.765,38688.0
2014-05-27,1.775,1.79,1.765,1.785,91151.0
2014-05-28,1.79,1.805,1.78,1.8,39464.0
2014-05-29,1.815,1.815,1.765,1.78,40028.0
2014-05-30,1.78,1.815,1.765,1.795,25742.0
2014-06-02,1.785,1.835,1.785,1.83,73882.0
2014-06-03,1.83,1.83,1.805,1.825,43003.0
2014-06-04,1.805,1.825,1.805,1.825,23013.0
2014-06-05,1.805,1.82,1.78,1.805,40481.0
2014-06-06,1.815,1.825,1.78,1.825,49120.0
2014-06-10,1.825,1.84,1.82,1.84,76137.0
2014-06-11,1.825,1.84,1.825,1.84,78449.0
2014-06-12,1.84,1.85,1.835,1.85,33748.0
2014-06-13,1.825,1.86,1.825,1.86,49155.0
2014-06-16,1.86,1.86,1.825,1.86,22436.0
2014-06-17,1.86,1.86,1.825,1.86,36664.0
2014-06-18,1.86,1.86,1.825,1.835,34321.0
2014-06-19,1.855,1.855,1.805,1.825,56436.0
2014-06-20,1.825,1.86,1.82,1.86,80442.0
2014-06-23,1.86,1.86,1.825,1.85,24056.0
2014-06-24,1.825,1.84,1.825,1.84,32404.0
2014-06-25,1.85,1.85,1.825,1.85,8025.0
2014-06-26,1.84,1.86,1.84,1.86,17204.0
2014-06-27,1.825,1.84,1.825,1.835,13512.0
2014-06-30,1.835,1.84,1.81,1.82,62019.0
2014-07-01,1.81,1.84,1.81,1.825,14237.0
2014-07-02,1.825,1.86,1.825,1.86,15521.0
2014-07-03,1.855,1.86,1.855,1.86,19890.0
2014-07-04,1.855,1.88,1.855,1.875,26860.0
2014-07-07,1.86,1.88,1.86,1.88,24118.0
2014-07-08,1.88,1.885,1.84,1.84,14251.0
2014-07-09,1.84,1.86,1.825,1.855,21680.0
2014-07-10,1.835,1.855,1.825,1.825,21903.0
2014-07-11,1.84,1.84,1.825,1.825,42854.0
2014-07-14,1.83,1.83,1.81,1.825,22253.0
2014-07-15,1.835,1.84,1.805,1.81,25854.0
2014-07-16,1.84,1.84,1.815,1.825,10562.0
2014-07-17,1.83,1.86,1.83,1.86,31840.0
2014-07-18,1.85,1.87,1.85,1.86,19673.0
2014-07-21,1.88,1.89,1.85,1.855,31732.0
2014-07-22,1.85,1.86,1.845,1.85,7171.0
2014-07-23,1.85,1.89,1.85,1.88,14429.0
2014-07-24,1.85,1.88,1.85,1.855,14609.0
2014-07-25,1.865,1.885,1.855,1.885,24242.0
2014-07-28,1.855,1.895,1.855,1.87,16683.0
2014-07-29,1.865,1.895,1.855,1.89,31113.0
2014-07-30,1.875,1.96,1.875,1.935,40887.0
2014-07-31,1.895,1.92,1.895,1.92,7002.0
2014-08-01,1.92,1.93,1.91,1.93,45339.0
2014-08-04,1.92,1.945,1.91,1.93,36350.0
2014-08-05,1.9,1.915,1.895,1.895,3208.0
2014-08-06,1.89,1.89,1.865,1.88,24027.0
2014-08-07,1.87,1.895,1.865,1.89,23374.0
2014-08-08,1.895,1.895,1.88,1.89,85411.0
2014-08-11,1.9,1.9,1.865,1.9,29065.0
2014-08-12,1.9,1.9,1.865,1.9,12948.0
2014-08-13,1.885,1.905,1.885,1.895,20405.0
2014-08-14,1.88,1.95,1.88,1.95,18888.0
2014-08-15,1.925,1.95,1.895,1.93,26440.0
2014-08-18,1.92,1.935,1.92,1.92,17353.0
2014-08-19,1.92,1.955,1.92,1.955,18920.0
2014-08-20,1.92,1.96,1.92,1.96,40598.0
2014-08-21,1.96,1.96,1.935,1.95,44314.0
2014-08-22,1.935,1.95,1.92,1.925,67386.0
2014-08-25,1.93,1.945,1.895,1.895,59842.0
2014-08-26,1.895,1.935,1.895,1.91,26880.0
2014-08-27,1.935,1.975,1.915,1.94,36478.0
2014-08-28,1.94,1.96,1.925,1.94,54072.0
2014-08-29,1.94,1.97,1.935,1.935,23109.0
2014-09-01,1.95,1.96,1.945,1.955,27882.0
2014-09-02,1.97,1.97,1.94,1.94,86110.0
2014-09-03,1.96,1.96,1.935,1.96,47242.0
2014-09-04,1.94,1.96,1.935,1.955,41661.0
2014-09-05,1.95,1.96,1.94,1.945,31422.0
2014-09-08,1.945,1.955,1.94,1.95,51945.0
2014-09-09,1.955,1.955,1.93,1.93,94494.0
2014-09-10,1.98,1.98,1.93,1.935,33593.0
2014-09-11,1.935,1.94,1.915,1.93,35395.0
2014-09-12,1.955,1.955,1.925,1.925,16891.0
2014-09-15,1.915,1.935,1.89,1.905,84451.0
2014-09-16,1.89,1.92,1.88,1.915,37645.0
2014-09-17,1.895,1.91,1.895,1.9,27421.0
2014-09-18,1.9,1.91,1.895,1.9,29786.0
2014-09-19,1.9,1.92,1.895,1.91,35377.0
2014-09-22,1.91,1.935,1.91,1.91,31102.0
2014-09-23,1.91,1.91,1.88,1.88,63896.0
2014-09-24,1.875,1.9,1.875,1.885,11023.0
2014-09-25,1.885,1.89,1.87,1.885,21846.0
2014-09-26,1.885,1.885,1.87,1.88,28707.0
2014-09-29,1.875,1.885,1.86,1.865,14508.0
2014-09-30,1.865,1.87,1.85,1.85,27859.0
2014-10-01,1.85,1.89,1.85,1.865,22136.0
2014-10-02,1.905,1.905,1.86,1.865,20188.0
2014-10-03,1.89,1.895,1.865,1.865,14264.0
2014-10-06,1.885,1.905,1.885,1.905,11539.0
2014-10-07,1.905,1.905,1.865,1.865,10335.0
2014-10-08,1.865,1.89,1.865,1.885,69674.0
2014-10-09,1.885,1.925,1.875,1.89,27223.0
2014-10-10,1.865,1.92,1.865,1.875,40294.0
2014-10-13,1.875,1.9,1.875,1.9,25869.0
2014-10-14,1.88,1.925,1.86,1.925,27555.0
2014-10-15,1.9,1.94,1.9,1.925,34351.0
2014-10-16,1.925,1.925,1.89,1.895,13721.0
2014-10-17,1.89,1.92,1.89,1.89,16283.0
2014-10-20,1.9,1.92,1.87,1.87,50926.0
2014-10-21,1.905,1.905,1.865,1.875,20982.0
2014-10-22,1.905,1.905,1.875,1.88,36305.0
2014-10-23,1.88,1.91,1.88,1.91,8317.0
2014-10-24,1.91,1.92,1.875,1.875,29960.0
2014-10-27,1.885,1.9,1.875,1.895,42650.0
2014-10-28,1.92,1.945,1.885,1.905,46178.0
2014-10-29,1.91,1.91,1.89,1.895,49029.0
2014-10-30,1.895,1.91,1.895,1.9,36106.0
2014-10-31,1.895,1.9,1.885,1.885,38642.0
2014-11-03,1.89,1.91,1.885,1.885,48126.0
2014-11-04,1.88,1.9,1.88,1.9,30289.0
2014-11-05,1.895,1.905,1.89,1.895,46806.0
2014-11-06,1.895,1.9,1.88,1.89,35383.0
2014-11-07,1.89,1.905,1.885,1.905,54965.0
2014-11-10,1.9,1.915,1.89,1.905,88216.0
2014-11-11,1.89,1.905,1.885,1.885,38901.0
2014-11-12,1.9,1.9,1.885,1.89,24572.0
2014-11-13,1.89,1.895,1.885,1.885,28811.0
2014-11-14,1.9,1.9,1.89,1.89,12695.0
2014-11-17,1.9,1.91,1.89,1.905,38546.0
2014-11-18,1.905,1.905,1.89,1.89,46872.0
2014-11-19,1.89,1.91,1.89,1.89,23230.0
2014-11-20,1.89,1.9,1.89,1.895,18456.0
2014-11-21,1.91,1.91,1.89,1.89,7758.0
2014-11-24,1.905,1.905,1.89,1.9,25170.0
2014-11-25,1.9,1.905,1.87,1.87,25056.0
2014-11-26,1.895,1.895,1.87,1.87,33122.0
2014-11-27,1.885,1.885,1.865,1.865,10722.0
2014-11-28,1.865,1.905,1.865,1.875,22880.0
2014-12-01,1.9,1.91,1.875,1.895,22077.0
2014-12-02,1.895,1.895,1.875,1.875,7346.0
2014-12-03,1.875,1.905,1.875,1.885,5478.0
2014-12-04,1.915,1.915,1.87,1.87,33012.0
2014-12-05,1.875,1.89,1.875,1.89,7829.0
2014-12-08,1.89,1.925,1.88,1.925,10274.0
2014-12-09,1.895,1.92,1.895,1.905,12138.0
2014-12-10,1.9,1.91,1.87,1.875,37342.0
2014-12-11,1.905,1.91,1.87,1.89,32195.0
2014-12-12,1.88,1.905,1.865,1.89,13112.0
2014-12-15,1.865,1.885,1.865,1.875,12989.0
2014-12-16,1.865,1.905,1.865,1.905,47761.0
2014-12-17,1.905,1.915,1.875,1.915,18221.0
2014-12-18,1.885,1.915,1.87,1.905,13757.0
2014-12-19,1.905,1.92,1.88,1.9,43863.0
2014-12-22,1.88,1.925,1.88,1.885,8968.0
2014-12-23,1.885,1.895,1.88,1.895,8152.0
2014-12-24,1.88,1.895,1.88,1.895,3243.0
2014-12-29,1.895,1.925,1.895,1.925,20825.0
2014-12-30,1.905,1.945,1.905,1.945,11316.0
2014-12-31,1.93,1.945,1.93,1.945,7254.0
2015-01-02,1.935,1.955,1.92,1.935,12397.0
2015-01-05,1.965,1.98,1.95,1.97,67585.0
2015-01-06,1.965,1.985,1.965,1.985,45785.0
2015-01-07,2.005,2.005,1.985,2.005,44053.0
2015-01-08,2.005,2.04,2.005,2.02,38128.0
2015-01-09,2.015,2.03,2.005,2.01,36556.0
2015-01-12,2.015,2.025,2.0,2.0,22742.0
2015-01-13,2.005,2.025,2.0,2.005,5644.0
2015-01-14,2.025,2.025,1.945,2.005,19232.0
2015-01-15,2.005,2.005,1.995,2.005,13502.0
2015-01-16,2.005,2.005,1.95,1.965,8073.0
2015-01-19,1.96,1.965,1.955,1.965,15702.0
2015-01-20,1.965,2.005,1.955,1.96,16429.0
2015-01-21,1.95,1.975,1.94,1.96,32880.0
2015-01-22,1.965,1.965,1.935,1.935,19602.0
2015-01-23,1.95,1.96,1.935,1.955,25129.0
2015-01-27,1.945,1.96,1.94,1.955,26694.0
2015-01-28,1.95,1.955,1.945,1.945,53703.0
2015-01-29,1.95,1.955,1.94,1.94,15901.0
2015-01-30,1.94,2.005,1.94,1.955,59455.0
2015-02-02,1.955,1.975,1.935,1.975,22899.0
2015-02-03,1.975,1.98,1.955,1.98,52308.0
2015-02-04,1.98,2.04,1.98,2.02,54525.0
2015-02-05,2.02,2.025,1.98,2.015,70638.0
2015-02-06,2.025,2.04,2.01,2.03,55727.0
2015-02-09,2.035,2.07,2.035,2.055,64183.0
2015-02-10,2.05,2.07,2.05,2.065,43737.0
2015-02-11,2.06,2.09,2.05,2.09,45814.0
2015-02-12,2.105,2.11,2.09,2.11,39753.0
2015-02-13,2.105,2.115,2.085,2.11,29447.0
2015-02-16,2.11,2.11,2.05,2.07,78673.0
2015-02-17,2.065,2.085,2.06,2.085,7214.0
2015-02-18,2.085,2.085,2.065,2.085,13969.0
2015-02-19,2.11,2.11,2.06,2.06,9252.0
2015-02-20,2.055,2.11,2.05,2.1,45313.0
2015-02-23,2.115,2.16,2.1,2.13,131657.0
2015-02-24,2.15,2.15,2.13,2.13,82510.0
2015-02-25,2.14,2.16,2.115,2.15,75229.0
2015-02-26,2.14,2.16,2.13,2.14,160999.0
2015-02-27,2.14,2.245,2.14,2.24,172004.0
2015-03-02,2.16,2.23,2.16,2.19,67527.0
2015-03-03,2.16,2.235,2.16,2.235,46684.0
2015-03-04,2.235,2.235,2.195,2.195,24553.0
2015-03-05,2.205,2.205,2.175,2.195,20258.0
2015-03-06,2.195,2.205,2.19,2.195,27724.0
2015-03-09,2.185,2.185,2.125,2.165,42142.0
2015-03-10,2.165,2.19,2.165,2.19,15617.0
2015-03-11,2.175,2.175,2.145,2.15,14499.0
2015-03-12,2.125,2.17,2.125,2.15,66270.0
2015-03-13,2.17,2.175,2.135,2.14,23731.0
2015-03-16,2.165,2.21,2.135,2.195,45641.0
2015-03-17,2.205,2.205,2.17,2.18,24724.0
2015-03-18,2.17,2.19,2.17,2.185,7283.0
2015-03-19,2.185,2.215,2.185,2.185,20426.0
2015-03-20,2.17,2.17,2.15,2.155,39175.0
2015-03-23,2.15,2.17,2.15,2.16,18883.0
2015-03-24,2.15,2.17,2.15,2.155,33931.0
2015-03-25,2.17,2.185,2.16,2.17,29986.0
2015-03-26,2.17,2.195,2.16,2.185,25062.0
2015-03-27,2.18,2.18,2.15,2.175,20556.0
2015-03-30,2.155,2.185,2.155,2.17,31267.0
2015-03-31,2.17,2.195,2.155,2.195,28002.0
2015-04-01,2.19,2.205,2.17,2.18,10157.0
2015-04-02,2.18,2.19,2.155,2.18,12391.0
2015-04-07,2.18,2.21,2.18,2.18,21094.0
2015-04-08,2.18,2.21,2.18,2.195,18420.0
2015-04-09,2.205,2.21,2.18,2.21,24784.0
2015-04-10,2.21,2.21,2.185,2.195,9397.0
2015-04-13,2.195,2.205,2.18,2.18,21784.0
2015-04-14,2.18,2.21,2.18,2.195,14515.0
2015-04-15,2.2,2.27,2.2,2.23,88367.0
2015-04-16,2.23,2.275,2.23,2.24,41087.0
2015-04-17,2.24,2.255,2.235,2.255,60938.0
2015-04-20,2.255,2.255,2.235,2.245,33918.0
2015-04-21,2.265,2.27,2.25,2.27,16883.0
2015-04-22,2.25,2.265,2.25,2.255,27288.0
2015-04-23,2.245,2.25,2.215,2.215,69279.0
2015-04-24,2.215,2.26,2.21,2.21,33847.0
2015-04-27,2.235,2.26,2.215,2.235,34323.0
2015-04-28,2.235,2.275,2.235,2.245,17605.0
2015-04-29,2.25,2.26,2.225,2.235,30062.0
2015-04-30,2.23,2.255,2.21,2.21,30524.0
2015-05-01,2.215,2.265,2.215,2.23,32231.0
2015-05-04,2.265,2.265,2.24,2.24,16838.0
2015-05-05,2.245,2.28,2.225,2.265,50228.0
2015-05-06,2.265,2.28,2.225,2.255,78793.0
2015-05-07,2.225,2.26,2.225,2.24,44402.0
2015-05-08,2.24,2.255,2.23,2.24,20465.0
2015-05-11,2.24,2.255,2.22,2.225,31498.0
2015-05-12,2.24,2.25,2.225,2.225,39477.0
2015-05-13,2.25,2.25,2.23,2.25,17391.0
2015-05-14,2.24,2.24,2.22,2.22,10631.0
2015-05-15,2.24,2.245,2.22,2.22,21988.0
2015-05-18,2.22,2.25,2.22,2.24,8974.0
2015-05-19,2.225,2.25,2.22,2.24,23750.0
2015-05-20,2.235,2.25,2.22,2.22,25152.0
2015-05-21,2.235,2.235,2.19,2.19,22382.0
2015-05-22,2.215,2.22,2.15,2.165,39764.0
2015-05-25,2.17,2.22,2.15,2.15,28082.0
2015-05-26,2.155,2.195,2.15,2.15,28495.0
2015-05-27,2.155,2.18,2.15,2.15,7145.0
2015-05-28,2.155,2.205,2.15,2.15,5346.0
2015-05-29,2.15,2.195,2.15,2.16,6837.0
2015-06-01,2.15,2.21,2.15,2.205,6240.0
2015-06-02,2.205,2.21,2.155,2.17,22997.0
2015-06-03,2.17,2.205,2.17,2.195,16929.0
2015-06-04,2.19,2.19,2.155,2.155,18138.0
2015-06-05,2.155,2.17,2.15,2.15,9570.0
2015-06-09,2.205,2.205,2.15,2.155,38118.0
2015-06-10,2.155,2.165,2.135,2.135,9505.0
2015-06-11,2.165,2.165,2.12,2.13,39879.0
2015-06-12,2.125,2.135,2.12,2.12,25991.0
2015-06-15,2.12,2.135,2.095,2.1,48903.0
2015-06-16,2.1,2.135,2.1,2.115,16531.0
2015-06-17,2.125,2.135,2.095,2.105,75789.0
2015-06-18,2.105,2.13,2.105,2.12,18870.0
2015-06-19,2.125,2.125,2.02,2.02,56555.0
2015-06-22,2.045,2.08,2.025,2.035,51248.0
2015-06-23,2.04,2.065,1.98,2.03,69628.0
2015-06-24,2.04,2.06,2.015,2.015,48254.0
2015-06-25,2.035,2.04,1.98,1.99,52569.0
2015-06-26,2.005,2.065,2.005,2.04,56737.0
2015-06-29,2.02,2.065,2.01,2.04,85996.0
2015-06-30,2.035,2.09,2.025,2.055,52564.0
2015-07-01,2.055,2.055,2.025,2.04,64293.0
2015-07-02,2.035,2.055,2.035,2.04,66644.0
2015-07-03,2.04,2.05,2.02,2.04,21446.0
2015-07-06,2.025,2.04,2.005,2.02,19959.0
2015-07-07,2.02,2.035,2.0,2.025,62587.0
2015-07-08,2.005,2.025,2.005,2.02,6076.0
2015-07-09,2.02,2.025,2.005,2.005,43754.0
2015-07-10,2.005,2.02,2.0,2.005,48039.0
2015-07-13,2.005,2.02,1.99,2.005,73179.0
2015-07-14,2.005,2.035,1.995,1.995,89507.0
2015-07-15,1.99,2.04,1.99,2.0,68132.0
2015-07-16,1.99,2.04,1.99,2.035,86854.0
2015-07-17,2.04,2.04,2.0,2.015,71877.0
2015-07-20,2.02,2.04,2.005,2.01,84352.0
2015-07-21,2.005,2.025,2.005,2.005,42689.0
2015-07-22,2.005,2.045,2.0,2.005,56797.0
2015-07-23,2.005,2.01,1.955,1.98,136078.0
2015-07-24,1.98,1.995,1.96,1.975,94815.0
2015-07-27,1.975,2.0,1.97,1.98,80289.0
2015-07-28,1.97,1.995,1.97,1.97,34422.0
2015-07-29,2.0,2.0,1.975,1.98,90138.0
2015-07-30,1.98,2.0,1.98,1.98,109126.0
2015-07-31,1.99,2.015,1.98,2.005,102190.0
2015-08-03,2.005,2.035,1.98,2.005,117901.0
2015-08-04,2.005,2.04,1.98,2.02,150898.0
2015-08-05,2.005,2.02,1.985,2.02,112574.0
2015-08-06,2.0,2.02,1.97,1.97,69173.0
2015-08-07,1.98,1.98,1.88,1.9,133340.0
2015-08-10,1.92,1.97,1.92,1.93,53032.0
2015-08-11,1.93,1.965,1.915,1.925,35573.0
2015-08-12,1.92,1.925,1.87,1.88,55397.0
2015-08-13,1.885,1.945,1.875,1.905,65107.0
2015-08-14,1.905,1.93,1.9,1.9,93857.0
2015-08-17,1.915,1.95,1.895,1.915,83697.0
2015-08-18,1.935,1.96,1.91,1.91,54633.0
2015-08-19,1.915,1.95,1.9,1.925,77794.0
2015-08-20,1.925,2.005,1.925,2.0,67257.0
2015-08-21,1.945,1.995,1.92,1.945,38235.0
2015-08-24,1.93,1.945,1.895,1.905,90589.0
2015-08-25,1.9,2.02,1.88,1.94,147903.0
2015-08-26,1.94,1.96,1.915,1.92,53313.0
2015-08-27,1.945,1.99,1.94,1.98,76629.0
2015-08-28,1.96,1.98,1.96,1.965,92546.0
2015-08-31,1.96,2.0,1.955,2.0,88723.0
2015-09-01,1.955,1.97,1.945,1.945,42708.0
2015-09-02,1.95,1.95,1.9,1.9,84864.0
2015-09-03,1.905,1.975,1.895,1.91,43851.0
2015-09-04,1.91,2.0,1.9,1.92,49520.0
2015-09-07,1.915,1.935,1.91,1.93,57919.0
2015-09-08,1.915,1.98,1.915,1.935,27073.0
2015-09-09,1.94,1.99,1.905,1.96,32116.0
2015-09-10,1.96,2.005,1.96,2.005,23036.0
2015-09-11,1.995,2.03,1.965,1.965,18280.0
2015-09-14,1.965,2.005,1.96,1.975,312317.0
2015-09-15,1.97,2.005,1.97,1.985,253193.0
2015-09-16,1.995,1.995,1.95,1.955,63637.0
2015-09-17,1.965,1.99,1.955,1.96,67633.0
2015-09-18,1.96,1.97,1.955,1.96,52363.0
2015-09-21,1.955,1.96,1.94,1.95,22740.0
2015-09-22,1.96,1.97,1.945,1.955,34996.0
2015-09-23,1.95,1.965,1.915,1.925,68250.0
2015-09-24,1.945,1.96,1.91,1.915,43625.0
2015-09-25,1.92,1.925,1.895,1.91,41630.0
2015-09-28,1.91,1.96,1.905,1.955,41850.0
2015-09-29,1.915,1.955,1.895,1.95,68806.0
2015-09-30,1.955,2.005,1.92,2.005,83048.0
2015-10-01,2.04,2.04,1.93,1.985,41884.0
2015-10-02,1.94,1.985,1.92,1.935,14727.0
2015-10-05,1.945,1.985,1.945,1.985,16208.0
2015-10-06,1.96,2.0,1.92,1.92,70840.0
2015-10-07,1.96,1.96,1.935,1.95,35240.0
2015-10-08,1.95,2.005,1.945,1.975,88287.0
2015-10-09,1.985,1.995,1.94,1.965,116861.0
2015-10-12,1.97,1.97,1.95,1.95,19844.0
2015-10-13,1.955,1.96,1.945,1.945,19531.0
2015-10-14,1.945,1.96,1.945,1.945,36215.0
2015-10-15,1.945,1.96,1.915,1.955,120926.0
2015-10-16,1.935,1.965,1.925,1.94,27385.0
2015-10-19,1.96,1.96,1.945,1.945,34371.0
2015-10-20,1.96,1.96,1.925,1.925,16084.0
2015-10-21,1.93,1.945,1.93,1.94,55300.0
2015-10-22,1.95,1.955,1.93,1.955,251937.0
2015-10-23,1.96,1.965,1.925,1.94,105228.0
2015-10-26,1.94,1.945,1.93,1.94,57460.0
2015-10-27,1.93,1.965,1.93,1.93,60868.0
2015-10-28,1.935,1.945,1.92,1.94,153814.0
2015-10-29,1.94,1.945,1.925,1.925,66441.0
2015-10-30,1.925,1.94,1.915,1.925,32735.0
2015-11-02,1.915,1.93,1.9,1.915,31724.0
2015-11-03,1.93,1.96,1.92,1.96,8390.0
2015-11-04,1.96,1.96,1.925,1.95,7830.0
2015-11-05,1.935,1.955,1.915,1.94,14443.0
2015-11-06,1.94,1.945,1.92,1.935,35407.0
2015-11-09,1.935,1.94,1.92,1.94,73427.0
2015-11-10,1.96,1.96,1.915,1.94,24563.0
2015-11-11,1.925,1.945,1.9,1.92,65977.0
2015-11-12,1.96,1.96,1.915,1.94,21699.0
2015-11-13,1.915,1.94,1.915,1.94,62302.0
2015-11-16,1.915,1.95,1.915,1.915,35254.0
2015-11-17,1.94,1.96,1.91,1.925,62806.0
2015-11-18,1.94,1.96,1.92,1.96,74603.0
2015-11-19,1.965,2.0,1.955,2.0,118772.0
2015-11-20,2.0,2.0,1.945,1.96,58985.0
2015-11-23,1.96,1.985,1.96,1.975,84693.0
2015-11-24,1.995,1.995,1.975,1.99,61686.0
2015-11-25,2.005,2.05,1.99,2.05,64746.0
2015-11-26,2.05,2.05,2.02,2.05,43811.0
2015-11-27,2.05,2.07,2.045,2.05,81417.0
2015-11-30,2.045,2.125,2.03,2.125,133229.0
2015-12-01,2.12,2.135,2.07,2.095,61284.0
2015-12-02,2.12,2.12,2.035,2.05,85162.0
2015-12-03,2.05,2.1,2.05,2.1,72545.0
2015-12-04,2.1,2.1,2.08,2.1,34961.0
2015-12-07,2.115,2.125,2.015,2.07,49832.0
2015-12-08,2.07,2.07,2.005,2.005,61698.0
2015-12-09,2.01,2.04,1.99,2.0,97321.0
2015-12-10,2.005,2.005,1.94,1.96,91917.0
2015-12-11,1.96,1.985,1.955,1.97,93761.0
2015-12-14,2.005,2.005,1.945,1.955,325716.0
2015-12-15,1.95,1.985,1.95,1.98,124830.0
2015-12-16,1.975,2.035,1.955,2.035,46478.0
2015-12-17,2.055,2.11,2.05,2.095,63174.0
2015-12-18,2.075,2.105,2.07,2.085,29924.0
2015-12-21,2.08,2.11,2.075,2.075,44949.0
2015-12-22,2.08,2.095,2.065,2.095,48509.0
2015-12-23,2.095,2.095,2.05,2.095,46940.0
2015-12-24,2.015,2.09,2.015,2.09,17871.0
2015-12-29,2.08,2.09,2.065,2.07,16841.0
2015-12-30,2.075,2.13,2.05,2.13,60640.0
2015-12-31,2.11,2.115,2.095,2.115,22445.0
2016-01-04,2.11,2.14,2.075,2.11,23889.0
2016-01-05,2.11,2.13,2.11,2.115,21255.0
2016-01-06,2.115,2.125,2.075,2.075,36135.0
2016-01-07,2.075,2.12,2.075,2.08,29547.0
2016-01-08,2.08,2.125,2.08,2.12,120910.0
2016-01-11,2.08,2.09,1.975,2.055,61695.0
2016-01-12,2.05,2.115,2.035,2.105,21940.0
2016-01-13,2.1,2.1,2.06,2.085,28072.0
2016-01-14,2.08,2.085,2.04,2.08,27367.0
2016-01-15,2.08,2.12,2.035,2.1,58180.0
2016-01-18,2.085,2.095,2.025,2.04,83173.0
2016-01-19,2.03,2.04,2.02,2.03,42706.0
2016-01-20,2.03,2.035,1.985,1.985,24402.0
2016-01-21,2.0,2.0,1.96,1.96,50744.0
2016-01-22,1.96,1.985,1.96,1.985,25543.0
2016-01-25,1.965,2.0,1.965,1.98,35231.0
2016-01-27,1.99,2.005,1.99,2.0,17722.0
2016-01-28,2.005,2.005,1.995,2.005,14228.0
2016-01-29,1.995,2.035,1.98,2.035,63133.0
2016-02-01,2.03,2.045,2.0,2.015,30645.0
2016-02-02,2.0,2.02,1.995,2.01,17878.0
2016-02-03,2.005,2.02,1.96,1.96,29178.0
2016-02-04,1.965,2.01,1.96,1.96,60540.0
2016-02-05,1.965,1.965,1.905,1.915,111765.0
2016-02-08,1.915,1.96,1.83,1.915,88192.0
2016-02-09,1.875,1.945,1.855,1.87,45301.0
2016-02-10,1.885,1.915,1.835,1.875,71881.0
2016-02-11,1.865,1.93,1.855,1.875,77273.0
2016-02-12,1.865,1.895,1.855,1.895,81637.0
2016-02-15,1.895,1.915,1.87,1.9,102634.0
2016-02-16,1.91,1.915,1.88,1.885,100296.0
2016-02-17,1.895,1.905,1.87,1.87,94221.0
2016-02-18,1.89,1.9,1.865,1.865,81320.0
2016-02-19,1.865,1.915,1.86,1.89,88939.0
2016-02-22,1.885,1.915,1.83,1.9,126657.0
2016-02-23,1.915,1.94,1.88,1.915,214988.0
2016-02-24,1.915,1.92,1.875,1.88,146817.0
2016-02-25,1.88,1.925,1.865,1.89,149412.0
2016-02-26,1.89,1.895,1.87,1.875,72243.0
2016-02-29,1.9,1.98,1.88,1.96,34556.0
2016-03-01,1.935,1.96,1.885,1.885,93837.0
2016-03-02,1.895,1.895,1.87,1.875,69021.0
2016-03-03,1.89,1.905,1.865,1.865,66691.0
2016-03-04,1.875,1.88,1.87,1.88,43682.0
2016-03-07,1.88,1.915,1.87,1.88,78443.0
2016-03-08,1.895,1.91,1.865,1.87,73889.0
2016-03-09,1.87,1.905,1.87,1.88,16821.0
2016-03-10,1.895,1.9,1.875,1.895,52482.0
2016-03-11,1.895,1.895,1.87,1.88,73845.0
2016-03-14,1.895,1.895,1.865,1.87,77174.0
2016-03-15,1.865,1.895,1.86,1.86,68647.0
2016-03-16,1.865,1.885,1.865,1.88,13231.0
2016-03-17,1.895,1.895,1.87,1.88,30910.0
2016-03-18,1.89,1.935,1.885,1.895,196178.0
2016-03-21,1.9,1.99,1.895,1.99,168068.0
2016-03-22,1.99,2.04,1.99,2.03,59946.0
2016-03-23,2.03,2.07,1.995,2.05,143228.0
2016-03-24,2.06,2.075,2.005,2.005,77395.0
2016-03-29,2.015,2.055,2.005,2.005,55552.0
2016-03-30,2.015,2.035,2.005,2.01,14625.0
2016-03-31,2.035,2.055,2.005,2.05,61902.0
2016-04-01,2.05,2.06,2.015,2.015,39659.0
2016-04-04,2.025,2.045,2.015,2.025,33707.0
2016-04-05,2.025,2.035,2.015,2.015,42403.0
2016-04-06,2.015,2.055,2.015,2.045,34211.0
2016-04-07,2.03,2.055,2.015,2.04,28407.0
2016-04-08,2.035,2.035,2.025,2.025,10259.0
2016-04-11,2.035,2.035,1.995,1.995,79385.0
2016-04-12,1.995,2.0,1.97,1.995,22775.0
2016-04-13,1.965,1.965,1.92,1.935,25117.0
2016-04-14,1.945,1.95,1.91,1.92,55368.0
2016-04-15,1.905,1.945,1.9,1.93,62506.0
2016-04-18,1.92,1.92,1.87,1.89,71157.0
2016-04-19,1.89,1.915,1.885,1.905,32377.0
2016-04-20,1.9,1.905,1.86,1.87,116892.0
2016-04-21,1.89,1.92,1.87,1.905,107732.0
2016-04-22,1.905,1.91,1.895,1.91,25664.0
2016-04-26,1.895,1.905,1.895,1.895,36888.0
2016-04-27,1.895,1.905,1.885,1.885,34267.0
2016-04-28,1.885,1.895,1.88,1.895,33511.0
2016-04-29,1.89,1.895,1.89,1.89,24827.0
2016-05-02,1.895,1.895,1.875,1.875,47275.0
2016-05-03,1.88,1.895,1.86,1.875,75075.0
2016-05-04,1.865,1.885,1.86,1.86,86228.0
2016-05-05,1.85,1.855,1.82,1.83,153940.0
2016-05-06,1.835,1.915,1.83,1.895,263176.0
2016-05-09,1.895,1.92,1.86,1.87,52138.0
2016-05-10,1.895,1.895,1.86,1.865,69967.0
2016-05-11,1.865,1.895,1.855,1.855,88897.0
2016-05-12,1.895,1.92,1.875,1.88,98738.0
2016-05-13,1.885,1.885,1.865,1.865,54294.0
2016-05-16,1.87,1.885,1.865,1.87,79895.0
2016-05-17,1.875,1.875,1.845,1.855,135017.0
2016-05-18,1.865,1.875,1.85,1.87,43407.0
2016-05-19,1.855,1.875,1.85,1.865,80921.0
2016-05-20,1.865,1.875,1.85,1.875,72932.0
2016-05-23,1.875,1.895,1.87,1.89,254427.0
2016-05-24,1.885,1.965,1.87,1.95,120292.0
2016-05-25,1.92,1.935,1.915,1.92,77030.0
2016-05-26,1.92,1.925,1.88,1.91,47056.0
2016-05-27,1.915,1.95,1.9,1.935,153453.0
2016-05-30,1.935,1.985,1.935,1.97,91396.0
2016-05-31,1.975,1.995,1.965,1.97,30310.0
2016-06-01,1.97,1.98,1.945,1.95,7923.0
2016-06-02,1.94,1.99,1.93,1.95,49076.0
2016-06-03,1.95,1.97,1.93,1.97,52343.0
2016-06-06,1.97,1.995,1.97,1.99,26414.0
2016-06-07,1.995,2.0,1.97,1.98,37256.0
2016-06-08,1.98,1.99,1.97,1.975,15325.0
2016-06-09,1.97,1.98,1.95,1.97,48267.0
2016-06-10,1.96,2.01,1.96,2.005,22056.0
2016-06-14,1.97,1.99,1.945,1.945,34525.0
2016-06-15,1.945,1.965,1.935,1.935,30493.0
2016-06-16,1.94,1.945,1.92,1.92,34249.0
2016-06-17,1.955,1.985,1.94,1.985,52718.0
2016-06-20,1.96,1.97,1.895,1.905,47128.0
2016-06-21,1.92,1.97,1.895,1.965,52620.0
2016-06-22,1.895,2.0,1.895,1.96,34381.0
2016-06-23,1.915,1.97,1.915,1.945,32876.0
2016-06-24,1.93,1.99,1.895,1.99,74950.0
2016-06-27,1.9,1.985,1.9,1.945,28250.0
2016-06-28,1.92,1.965,1.91,1.925,38599.0
2016-06-29,1.925,1.955,1.92,1.925,18719.0
2016-06-30,1.945,1.955,1.92,1.935,29879.0
2016-07-01,1.935,1.945,1.92,1.94,60135.0
2016-07-04,1.945,1.945,1.92,1.93,24733.0
2016-07-05,1.925,1.93,1.915,1.92,39688.0
2016-07-06,1.91,1.93,1.9,1.91,92200.0
2016-07-07,1.91,1.92,1.9,1.915,19942.0
2016-07-08,1.915,1.925,1.89,1.925,68873.0
2016-07-11,1.92,1.97,1.9,1.92,54893.0
2016-07-12,1.92,1.93,1.91,1.93,18016.0
2016-07-13,1.925,1.93,1.91,1.91,39191.0
2016-07-14,1.92,1.945,1.91,1.94,96424.0
2016-07-15,1.945,1.95,1.915,1.92,71149.0
2016-07-18,1.935,1.945,1.93,1.93,4460.0
2016-07-19,1.935,1.945,1.935,1.935,60298.0
2016-07-20,1.935,1.95,1.935,1.945,43181.0
2016-07-21,1.945,1.945,1.935,1.945,117701.0
2016-07-22,1.935,1.945,1.92,1.92,27614.0
2016-07-25,1.94,1.945,1.92,1.94,18871.0
2016-07-26,1.935,1.935,1.92,1.92,51837.0
2016-07-27,1.93,1.94,1.915,1.915,41482.0
2016-07-28,1.925,1.925,1.895,1.91,145332.0
2016-07-29,1.905,1.91,1.88,1.89,73930.0
2016-08-01,1.895,1.905,1.89,1.895,45626.0
2016-08-02,1.9,1.915,1.895,1.905,47579.0
2016-08-03,1.9,1.92,1.895,1.905,57625.0
2016-08-04,1.9,1.91,1.9,1.905,45981.0
2016-08-05,1.905,1.92,1.895,1.9,146838.0
2016-08-08,1.9,1.905,1.895,1.9,43797.0
2016-08-09,1.905,1.93,1.88,1.88,145835.0
2016-08-10,1.895,1.91,1.885,1.89,80174.0
2016-08-11,1.9,1.92,1.885,1.895,59418.0
2016-08-12,1.895,1.915,1.87,1.87,186123.0
2016-08-15,1.9,1.91,1.875,1.91,77887.0
2016-08-16,1.905,1.905,1.87,1.875,116384.0
2016-08-17,1.895,1.895,1.865,1.885,130832.0
2016-08-18,1.895,1.905,1.885,1.895,96861.0
2016-08-19,1.905,1.935,1.895,1.895,122189.0
2016-08-22,1.905,1.92,1.89,1.895,208011.0
2016-08-23,1.9,2.005,1.9,1.97,187735.0
2016-08-24,1.98,2.045,1.98,2.015,240921.0
2016-08-25,2.015,2.04,2.005,2.005,71992.0
2016-08-26,2.02,2.04,1.985,1.985,166036.0
2016-08-29,1.995,2.04,1.985,1.99,179632.0
2016-08-30,2.02,2.025,1.975,1.985,143669.0
2016-08-31,1.99,2.02,1.965,2.015,210767.0
2016-09-01,1.975,2.02,1.92,2.0,135465.0
2016-09-02,2.0,2.01,1.965,1.98,120955.0
2016-09-05,1.965,2.005,1.965,2.005,66309.0
2016-09-06,2.005,2.055,2.0,2.045,261912.0
2016-09-07,2.045,2.055,2.01,2.035,68719.0
2016-09-08,2.035,2.05,2.02,2.045,43673.0
2016-09-09,2.045,2.085,2.04,2.045,49175.0
2016-09-12,2.045,2.045,1.995,2.0,87820.0
2016-09-13,1.995,2.04,1.995,2.015,34815.0
2016-09-14,2.01,2.01,1.965,1.965,114481.0
2016-09-15,1.97,1.985,1.96,1.96,72676.0
2016-09-16,1.97,2.005,1.96,1.96,84502.0
2016-09-19,1.97,1.985,1.96,1.975,31579.0
2016-09-20,1.97,1.97,1.935,1.95,135671.0
2016-09-21,1.95,1.97,1.945,1.95,40212.0
2016-09-22,1.96,2.015,1.95,1.975,63933.0
2016-09-23,1.97,2.015,1.97,1.995,28812.0
2016-09-26,2.01,2.02,1.995,1.995,7741.0
2016-09-27,2.01,2.02,1.995,2.005,15950.0
2016-09-28,2.015,2.02,1.99,2.0,59343.0
2016-09-29,2.0,2.04,2.0,2.015,32557.0
2016-09-30,2.015,2.025,1.995,2.02,49814.0
2016-10-03,2.02,2.03,1.995,1.995,42797.0
2016-10-04,2.0,2.03,1.995,2.01,68644.0
2016-10-05,2.01,2.03,2.0,2.015,35569.0
2016-10-06,2.015,2.035,2.0,2.005,54973.0
2016-10-07,2.02,2.045,2.01,2.035,44077.0
2016-10-10,2.035,2.05,2.025,2.05,44666.0
2016-10-11,2.02,2.025,2.0,2.02,59656.0
2016-10-12,2.02,2.055,2.015,2.015,66290.0
2016-10-13,2.02,2.025,1.995,1.995,58224.0
2016-10-14,1.995,2.005,1.97,1.97,96759.0
2016-10-17,1.99,2.01,1.96,1.96,114127.0
2016-10-18,1.98,1.985,1.96,1.97,108333.0
2016-10-19,1.97,1.99,1.965,1.975,47954.0
2016-10-20,1.985,1.995,1.96,1.975,124850.0
2016-10-21,1.985,2.005,1.97,1.995,92135.0
2016-10-24,1.995,2.005,1.97,1.985,28887.0
2016-10-25,1.985,1.995,1.985,1.985,10295.0
2016-10-26,1.985,1.995,1.97,1.97,58541.0
2016-10-27,1.97,1.98,1.945,1.955,190004.0
2016-10-28,1.965,1.99,1.955,1.96,44228.0
2016-10-31,1.96,1.98,1.945,1.96,55155.0
2016-11-01,1.97,1.99,1.96,1.975,11506.0
2016-11-02,1.97,1.995,1.955,1.97,80298.0
2016-11-03,1.955,1.98,1.95,1.97,83142.0
2016-11-04,1.97,1.985,1.93,1.93,106431.0
2016-11-07,1.935,1.945,1.915,1.945,170772.0
2016-11-08,1.97,1.975,1.92,1.965,122437.0
2016-11-09,1.975,1.975,1.87,1.87,159118.0
2016-11-10,1.92,1.93,1.9,1.915,145827.0
2016-11-11,1.945,1.98,1.91,1.925,155415.0
2016-11-14,1.93,1.975,1.925,1.93,86316.0
2016-11-15,1.945,2.02,1.93,2.005,308672.0
2016-11-16,2.025,2.09,2.025,2.09,205869.0
2016-11-17,2.08,2.105,2.065,2.09,167108.0
2016-11-18,2.075,2.1,2.075,2.09,78185.0
2016-11-21,2.09,2.09,2.06,2.06,218906.0
2016-11-22,2.06,2.085,2.06,2.06,134667.0
2016-11-23,2.06,2.07,2.045,2.07,55220.0
2016-11-24,2.07,2.07,2.055,2.06,76028.0
2016-11-25,2.045,2.095,2.045,2.07,257208.0
2016-11-28,2.09,2.095,2.07,2.07,77186.0
2016-11-29,2.085,2.1,2.08,2.08,91682.0
2016-11-30,2.065,2.105,2.065,2.095,38442.0
2016-12-01,2.095,2.095,2.06,2.06,67699.0
2016-12-02,2.07,2.07,2.04,2.05,36583.0
2016-12-05,2.06,2.07,2.035,2.05,112937.0
2016-12-06,2.065,2.07,2.025,2.05,91172.0
2016-12-07,2.05,2.08,2.05,2.07,69984.0
2016-12-08,2.06,2.095,2.055,2.08,99811.0
2016-12-09,2.07,2.125,2.07,2.125,103950.0
2016-12-12,2.125,2.155,2.08,2.1,104042.0
2016-12-13,2.13,2.18,2.105,2.145,104911.0
2016-12-14,2.145,2.2,2.14,2.155,77470.0
2016-12-15,2.155,2.17,2.13,2.155,91339.0
2016-12-16,2.155,2.155,2.13,2.13,46637.0
2016-12-19,2.155,2.155,2.13,2.145,81148.0
2016-12-20,2.15,2.155,2.13,2.15,59842.0
2016-12-21,2.14,2.19,2.13,2.155,95117.0
2016-12-22,2.155,2.18,2.145,2.17,45265.0
2016-12-23,2.17,2.17,2.145,2.17,20109.0
2016-12-28,2.17,2.17,2.145,2.16,44796.0
2016-12-29,2.16,2.19,2.16,2.175,114616.0
2016-12-30,2.175,2.215,2.175,2.18,57715.0
2017-01-03,2.185,2.235,2.185,2.235,68078.0
2017-01-04,2.22,2.235,2.185,2.215,129265.0
2017-01-05,2.21,2.225,2.185,2.21,22366.0
2017-01-06,2.21,2.23,2.2,2.21,64651.0
2017-01-09,2.225,2.24,2.195,2.215,59629.0
2017-01-10,2.215,2.26,2.2,2.23,83607.0
2017-01-11,2.22,2.235,2.215,2.22,43071.0
2017-01-12,2.23,2.24,2.22,2.23,64585.0
2017-01-13,2.235,2.25,2.225,2.235,56208.0
2017-01-16,2.255,2.255,2.215,2.225,81509.0
2017-01-17,2.215,2.22,2.205,2.21,71005.0
2017-01-18,2.205,2.215,2.14,2.16,133349.0
2017-01-19,2.15,2.18,2.145,2.18,56606.0
2017-01-20,2.165,2.175,2.16,2.17,18039.0
2017-01-23,2.17,2.18,2.16,2.17,74941.0
2017-01-24,2.165,2.19,2.16,2.19,20818.0
2017-01-25,2.17,2.2,2.165,2.2,50930.0
2017-01-27,2.21,2.245,2.185,2.215,93139.0
2017-01-30,2.215,2.245,2.21,2.23,24046.0
2017-01-31,2.215,2.23,2.205,2.23,39535.0
2017-02-01,2.205,2.23,2.2,2.22,24438.0
2017-02-02,2.23,2.265,2.215,2.25,142286.0
2017-02-03,2.265,2.265,2.225,2.225,67447.0
2017-02-06,2.215,2.265,2.215,2.24,83916.0
2017-02-07,2.24,2.26,2.215,2.26,122987.0
2017-02-08,2.265,2.28,2.22,2.28,166730.0
2017-02-09,2.285,2.29,2.26,2.275,81511.0
2017-02-10,2.275,2.315,2.27,2.315,74499.0
2017-02-13,2.315,2.325,2.29,2.32,111208.0
2017-02-14,2.325,2.335,2.32,2.335,73748.0
2017-02-15,2.335,2.345,2.295,2.295,83877.0
2017-02-16,2.305,2.325,2.3,2.305,36228.0
2017-02-17,2.305,2.32,2.225,2.29,158269.0
2017-02-20,2.29,2.36,2.29,2.32,271420.0
2017-02-21,2.33,2.35,2.305,2.315,210635.0
2017-02-22,2.315,2.33,2.29,2.315,264223.0
2017-02-23,2.315,2.355,2.305,2.32,53854.0
2017-02-24,2.3,2.32,2.3,2.31,49756.0
2017-02-27,2.305,2.305,2.24,2.24,72883.0
2017-02-28,2.24,2.265,2.205,2.255,63570.0
2017-03-01,2.245,2.26,2.225,2.255,68771.0
2017-03-02,2.29,2.31,2.175,2.195,210686.0
2017-03-03,2.205,2.29,2.18,2.255,57759.0
2017-03-06,2.23,2.27,2.225,2.265,112013.0
2017-03-07,2.245,2.3,2.245,2.3,76535.0
2017-03-08,2.29,2.365,2.285,2.365,116623.0
2017-03-09,2.245,2.37,2.245,2.37,107466.0
2017-03-10,2.355,2.395,2.29,2.39,152196.0
2017-03-13,2.375,2.4,2.34,2.34,84512.0
2017-03-14,2.36,2.375,2.335,2.365,133544.0
2017-03-15,2.365,2.375,2.335,2.375,102820.0
2017-03-16,2.35,2.39,2.34,2.37,89004.0
2017-03-17,2.34,2.405,2.335,2.395,1401351.0
2017-03-20,2.395,2.415,2.36,2.415,66654.0
2017-03-21,2.415,2.415,2.38,2.385,86152.0
2017-03-22,2.37,2.375,2.31,2.325,101182.0
2017-03-23,2.325,2.325,2.27,2.295,44033.0
2017-03-24,2.265,2.36,2.26,2.305,63943.0
2017-03-27,2.305,2.32,2.28,2.31,106199.0
2017-03-28,2.28,2.36,2.28,2.34,77979.0
2017-03-29,2.365,2.39,2.355,2.385,103455.0
2017-03-30,2.385,2.385,2.34,2.34,121496.0
2017-03-31,2.37,2.375,2.34,2.37,79873.0
2017-04-03,2.375,2.385,2.35,2.35,43852.0
2017-04-04,2.37,2.375,2.325,2.325,75867.0
2017-04-05,2.33,2.39,2.315,2.37,108519.0
2017-04-06,2.375,2.38,2.32,2.32,68955.0
2017-04-07,2.32,2.37,2.32,2.36,79202.0
2017-04-10,2.355,2.37,2.325,2.365,88705.0
2017-04-11,2.37,2.375,2.355,2.37,233833.0
2017-04-12,2.37,2.38,2.355,2.37,178152.0
2017-04-13,2.325,2.38,2.32,2.37,77943.0
2017-04-18,2.32,2.355,2.32,2.35,90058.0
2017-04-19,2.32,2.38,2.315,2.365,79165.0
2017-04-20,2.365,2.365,2.32,2.365,108663.0
2017-04-21,2.34,2.365,2.335,2.365,86963.0
2017-04-24,2.365,2.395,2.36,2.37,23103.0
2017-04-26,2.365,2.39,2.365,2.39,152796.0
2017-04-27,2.39,2.425,2.39,2.42,195077.0
2017-04-28,2.415,2.42,2.395,2.42,61229.0
2017-05-01,2.42,2.42,2.39,2.415,47402.0
2017-05-02,2.415,2.42,2.395,2.395,38248.0
2017-05-03,2.415,2.415,2.34,2.38,150198.0
2017-05-04,2.385,2.395,2.36,2.375,52576.0
2017-05-05,2.355,2.39,2.34,2.39,46249.0
2017-05-08,2.38,2.385,2.36,2.375,46574.0
2017-05-09,2.38,2.38,2.325,2.34,45665.0
2017-05-10,2.355,2.42,2.34,2.415,189534.0
2017-05-11,2.42,2.455,2.415,2.445,297548.0
2017-05-12,2.43,2.465,2.43,2.45,117641.0
2017-05-15,2.44,2.46,2.425,2.425,107974.0
2017-05-16,2.445,2.465,2.435,2.46,133895.0
2017-05-17,2.435,2.45,2.42,2.45,117179.0
2017-05-18,2.43,2.445,2.395,2.41,165813.0
2017-05-19,2.42,2.445,2.41,2.43,165065.0
2017-05-22,2.43,2.43,2.39,2.395,47540.0
2017-05-23,2.405,2.42,2.39,2.415,58414.0
2017-05-24,2.415,2.42,2.38,2.395,98525.0
2017-05-25,2.43,2.455,2.4,2.43,146513.0
2017-05-26,2.445,2.455,2.37,2.395,117175.0
2017-05-29,2.42,2.42,2.38,2.41,103545.0
2017-05-30,2.395,2.4,2.35,2.37,62896.0
2017-05-31,2.37,2.38,2.35,2.365,89259.0
2017-06-01,2.38,2.38,2.365,2.375,67628.0
2017-06-02,2.375,2.39,2.37,2.37,80956.0
2017-06-05,2.37,2.39,2.37,2.37,58916.0
2017-06-06,2.385,2.385,2.32,2.34,113074.0
2017-06-07,2.34,2.36,2.34,2.36,37473.0
2017-06-08,2.36,2.395,2.335,2.37,79313.0
2017-06-09,2.37,2.375,2.325,2.325,47111.0
2017-06-13,2.325,2.335,2.315,2.315,101471.0
2017-06-14,2.34,2.375,2.315,2.355,68364.0
2017-06-15,2.355,2.405,2.325,2.39,179334.0
2017-06-16,2.39,2.445,2.39,2.43,216333.0
2017-06-19,2.45,2.46,2.315,2.34,79779.0
2017-06-20,2.36,2.405,2.335,2.4,83839.0
2017-06-21,2.37,2.39,2.34,2.34,64247.0
2017-06-22,2.34,2.405,2.34,2.365,73642.0
2017-06-23,2.37,2.405,2.37,2.405,39120.0
2017-06-26,2.415,2.44,2.395,2.425,41322.0
2017-06-27,2.445,2.455,2.4,2.42,46507.0
2017-06-28,2.43,2.47,2.405,2.47,132414.0
2017-06-29,2.455,2.47,2.425,2.46,35141.0
2017-06-30,2.455,2.505,2.43,2.495,85252.0
2017-07-03,2.525,2.54,2.47,2.47,93394.0
2017-07-04,2.47,2.535,2.47,2.525,88841.0
2017-07-05,2.495,2.535,2.49,2.525,51029.0
2017-07-06,2.505,2.52,2.48,2.505,59270.0
2017-07-07,2.48,2.52,2.48,2.5,48233.0
2017-07-10,2.51,2.51,2.485,2.505,21836.0
2017-07-11,2.51,2.555,2.485,2.5,79439.0
2017-07-12,2.495,2.545,2.485,2.49,61502.0
2017-07-13,2.495,2.55,2.495,2.525,126516.0
2017-07-14,2.525,2.55,2.505,2.55,21876.0
2017-07-17,2.55,2.575,2.54,2.57,89916.0
2017-07-18,2.6,2.6,2.565,2.565,106444.0
2017-07-19,2.55,2.6,2.525,2.575,120664.0
2017-07-20,2.575,2.6,2.535,2.555,56484.0
2017-07-21,2.555,2.61,2.545,2.565,38771.0
2017-07-24,2.57,2.57,2.495,2.52,65756.0
2017-07-25,2.54,2.54,2.495,2.505,92354.0
2017-07-26,2.525,2.54,2.495,2.505,133203.0
2017-07-27,2.485,2.57,2.485,2.555,25412.0
2017-07-28,2.5,2.565,2.5,2.51,47835.0
2017-07-31,2.51,2.565,2.495,2.56,33682.0
2017-08-01,2.555,2.575,2.53,2.555,19022.0
2017-08-02,2.565,2.575,2.53,2.555,31179.0
2017-08-03,2.565,2.6,2.55,2.575,80862.0
2017-08-04,2.55,2.6,2.55,2.575,150669.0
2017-08-07,2.6,2.6,2.565,2.575,50531.0
2017-08-08,2.565,2.6,2.565,2.585,16930.0
2017-08-09,2.58,2.585,2.56,2.585,45926.0
2017-08-10,2.58,2.615,2.565,2.61,44260.0
2017-08-11,2.61,2.66,2.545,2.56,108197.0
2017-08-14,2.53,2.67,2.525,2.625,33645.0
2017-08-15,2.645,2.645,2.535,2.595,38373.0
2017-08-16,2.595,2.625,2.555,2.57,91890.0
2017-08-17,2.575,2.6,2.54,2.575,69139.0
2017-08-18,2.575,2.6,2.555,2.6,43555.0
2017-08-21,2.61,2.675,2.6,2.675,88371.0
2017-08-22,2.68,2.71,2.575,2.575,177709.0
2017-08-23,2.66,2.68,2.58,2.625,166175.0
2017-08-24,2.615,2.66,2.6,2.625,137259.0
2017-08-25,2.625,2.635,2.54,2.6,117949.0
2017-08-28,2.58,2.615,2.57,2.59,56016.0
2017-08-29,2.58,2.675,2.54,2.545,264374.0
2017-08-30,2.555,2.625,2.47,2.52,121850.0
2017-08-31,2.52,2.65,2.52,2.63,67126.0
2017-09-01,2.63,2.63,2.605,2.625,74499.0
2017-09-04,2.625,2.625,2.525,2.585,43813.0
2017-09-05,2.555,2.6,2.545,2.57,60913.0
2017-09-06,2.555,2.565,2.495,2.495,69701.0
2017-09-07,2.495,2.505,2.45,2.45,128962.0
2017-09-08,2.45,2.465,2.445,2.45,91526.0
2017-09-11,2.45,2.53,2.435,2.52,21811.0
2017-09-12,2.51,2.535,2.5,2.505,46473.0
2017-09-13,2.505,2.555,2.455,2.525,36901.0
2017-09-14,2.52,2.56,2.485,2.51,40551.0
2017-09-15,2.495,2.56,2.48,2.52,61433.0
2017-09-18,2.49,2.555,2.48,2.48,63016.0
2017-09-19,2.48,2.525,2.48,2.5,53636.0
2017-09-20,2.525,2.525,2.435,2.46,87117.0
2017-09-21,2.485,2.495,2.455,2.47,223247.0
2017-09-22,2.465,2.485,2.44,2.455,59339.0
2017-09-25,2.465,2.5,2.45,2.455,46312.0
2017-09-26,2.5,2.52,2.445,2.445,94523.0
2017-09-27,2.45,2.52,2.45,2.51,20999.0
2017-09-28,2.51,2.51,2.455,2.47,30508.0
2017-09-29,2.47,2.58,2.47,2.58,58616.0
2017-10-02,2.57,2.57,2.49,2.51,40820.0
2017-10-03,2.52,2.52,2.465,2.49,139897.0
2017-10-04,2.495,2.52,2.445,2.495,89732.0
2017-10-05,2.47,2.5,2.44,2.47,74140.0
2017-10-06,2.47,2.57,2.46,2.54,40365.0
2017-10-09,2.5,2.5,2.44,2.44,163461.0
2017-10-10,2.5,2.53,2.455,2.505,65355.0
2017-10-11,2.515,2.525,2.48,2.52,38847.0
2017-10-12,2.52,2.57,2.505,2.555,50541.0
2017-10-13,2.555,2.58,2.53,2.575,45135.0
2017-10-16,2.58,2.58,2.525,2.565,21268.0
2017-10-17,2.555,2.575,2.535,2.575,29521.0
2017-10-18,2.565,2.635,2.555,2.625,60590.0
2017-10-19,2.63,2.68,2.58,2.635,106637.0
2017-10-20,2.635,2.73,2.595,2.625,72578.0
2017-10-23,2.605,2.7,2.585,2.675,41422.0
2017-10-24,2.695,2.715,2.675,2.695,60281.0
2017-10-25,2.695,2.695,2.61,2.61,43037.0
2017-10-26,2.66,2.66,2.585,2.64,40587.0
2017-10-27,2.64,2.675,2.595,2.66,17909.0
2017-10-30,2.685,2.685,2.585,2.585,47535.0
2017-10-31,2.595,2.615,2.565,2.57,78597.0
2017-11-01,2.585,2.61,2.565,2.58,49113.0
2017-11-02,2.565,2.59,2.54,2.565,57253.0
2017-11-03,2.565,2.59,2.555,2.555,37852.0
2017-11-06,2.555,2.605,2.555,2.575,53033.0
2017-11-07,2.595,2.595,2.51,2.555,64852.0
2017-11-08,2.545,2.575,2.535,2.545,66522.0
2017-11-09,2.545,2.61,2.535,2.6,70991.0
2017-11-10,2.58,2.6,2.58,2.585,32807.0
2017-11-13,2.585,2.605,2.565,2.59,57406.0
2017-11-14,2.575,2.59,2.565,2.565,88834.0
2017-11-15,2.56,2.58,2.52,2.53,57133.0
2017-11-16,2.52,2.575,2.5,2.575,100713.0
2017-11-17,2.585,2.615,2.525,2.57,54516.0
2017-11-20,2.575,2.575,2.535,2.555,32826.0
2017-11-21,2.57,2.59,2.53,2.59,52576.0
2017-11-22,2.59,2.59,2.545,2.555,152253.0
2017-11-23,2.565,2.595,2.565,2.57,52366.0
2017-11-24,2.595,2.66,2.59,2.66,39309.0
2017-11-27,2.655,2.675,2.595,2.675,89345.0
2017-11-28,2.675,2.675,2.64,2.66,41800.0
2017-11-29,2.67,2.7,2.655,2.675,64633.0
2017-11-30,2.64,2.68,2.605,2.645,92264.0
2017-12-01,2.645,2.645,2.59,2.615,64097.0
2017-12-04,2.645,2.645,2.6,2.605,27335.0
2017-12-05,2.61,2.675,2.6,2.66,45121.0
2017-12-06,2.61,2.675,2.61,2.63,16486.0
2017-12-07,2.63,2.685,2.63,2.645,27884.0
2017-12-08,2.645,2.68,2.63,2.67,42622.0
2017-12-11,2.635,2.68,2.635,2.675,20363.0
2017-12-12,2.66,2.68,2.66,2.68,29765.0
2017-12-13,2.65,2.68,2.65,2.675,27106.0
2017-12-14,2.675,2.68,2.615,2.615,24694.0
2017-12-15,2.67,2.67,2.615,2.625,46895.0
2017-12-18,2.635,2.655,2.54,2.545,158687.0
2017-12-19,2.545,2.665,2.545,2.635,159987.0
2017-12-20,2.635,2.65,2.61,2.645,179127.0
2017-12-21,2.65,2.65,2.605,2.635,65984.0
2017-12-22,2.635,2.66,2.625,2.635,32817.0
2017-12-27,2.635,2.66,2.63,2.65,44777.0
2017-12-28,2.64,2.68,2.64,2.68,33345.0
2017-12-29,2.685,2.695,2.66,2.665,31318.0
2018-01-02,2.695,2.725,2.67,2.72,43946.0
2018-01-03,2.725,2.77,2.68,2.68,65186.0
2018-01-04,2.685,2.805,2.685,2.795,33529.0
2018-01-05,2.78,2.78,2.715,2.73,28019.0
2018-01-08,2.75,2.75,2.71,2.71,36517.0
2018-01-09,2.715,2.72,2.68,2.695,67805.0
2018-01-10,2.695,2.71,2.66,2.665,59818.0
2018-01-11,2.665,2.74,2.665,2.74,23501.0
2018-01-12,2.685,2.75,2.685,2.685,37481.0
2018-01-15,2.7,2.745,2.675,2.745,44383.0
2018-01-16,2.745,2.755,2.7,2.72,50744.0
2018-01-17,2.7,2.725,2.69,2.715,26241.0
2018-01-18,2.72,2.74,2.685,2.695,83021.0
2018-01-19,2.675,2.745,2.675,2.695,73543.0
2018-01-22,2.695,2.735,2.66,2.685,111588.0
2018-01-23,2.685,2.735,2.66,2.68,44415.0
2018-01-24,2.67,2.735,2.67,2.685,43227.0
2018-01-25,2.71,2.735,2.685,2.7,52640.0
2018-01-29,2.7,2.715,2.685,2.715,50250.0
2018-01-30,2.685,2.715,2.68,2.685,34957.0
2018-01-31,2.685,2.715,2.68,2.715,36157.0
2018-02-01,2.695,2.745,2.685,2.695,40497.0
2018-02-02,2.715,2.725,2.68,2.685,40237.0
2018-02-05,2.675,2.68,2.665,2.665,56375.0
2018-02-06,2.665,2.67,2.64,2.67,95222.0
2018-02-07,2.685,2.725,2.685,2.715,109269.0
2018-02-08,2.715,2.715,2.695,2.705,73277.0
2018-02-09,2.685,2.705,2.665,2.685,69976.0
2018-02-12,2.705,2.705,2.675,2.675,35497.0
2018-02-13,2.675,2.715,2.675,2.71,46008.0
2018-02-14,2.715,2.715,2.675,2.675,28516.0
2018-02-15,2.675,2.715,2.675,2.685,28631.0
2018-02-16,2.71,2.715,2.7,2.7,18735.0
2018-02-19,2.7,2.77,2.66,2.66,108082.0
2018-02-20,2.74,2.74,2.67,2.71,38460.0
2018-02-21,2.685,2.71,2.67,2.695,21483.0
2018-02-22,2.7,2.76,2.7,2.745,107791.0
2018-02-23,2.72,2.79,2.715,2.715,125293.0
2018-02-26,2.715,2.74,2.675,2.685,98418.0
2018-02-27,2.715,2.715,2.66,2.66,214844.0
2018-02-28,2.68,2.715,2.665,2.685,116056.0
2018-03-01,2.685,2.725,2.68,2.705,189958.0
2018-03-02,2.695,2.77,2.685,2.72,49298.0
2018-03-05,2.725,2.73,2.64,2.64,96674.0
2018-03-06,2.66,2.77,2.655,2.72,91170.0
2018-03-07,2.715,2.72,2.66,2.67,117557.0
2018-03-08,2.685,2.69,2.645,2.645,35851.0
2018-03-09,2.645,2.66,2.645,2.65,43290.0
2018-03-12,2.65,2.69,2.65,2.66,73024.0
2018-03-13,2.65,2.685,2.64,2.64,74901.0
2018-03-14,2.65,2.73,2.645,2.645,45921.0
2018-03-15,2.67,2.685,2.635,2.635,41701.0
2018-03-16,2.645,2.705,2.635,2.655,138756.0
2018-03-19,2.635,2.66,2.635,2.645,55458.0
2018-03-20,2.64,2.68,2.64,2.66,60686.0
2018-03-21,2.64,2.69,2.635,2.645,48386.0
2018-03-22,2.635,2.695,2.635,2.645,62301.0
2018-03-23,2.64,2.675,2.64,2.645,92304.0
2018-03-26,2.66,2.66,2.63,2.635,91799.0
2018-03-27,2.64,2.66,2.635,2.655,24197.0
2018-03-28,2.66,2.715,2.635,2.66,73997.0
2018-03-29,2.645,2.685,2.635,2.655,15922.0
2018-04-03,2.65,2.715,2.645,2.715,34087.0
2018-04-04,2.715,2.725,2.65,2.69,37579.0
2018-04-05,2.66,2.69,2.65,2.675,32250.0
2018-04-06,2.675,2.73,2.66,2.675,29964.0
2018-04-09,2.66,2.69,2.65,2.69,29956.0
2018-04-10,2.69,2.705,2.63,2.67,127284.0
2018-04-11,2.67,2.69,2.635,2.69,14517.0
2018-04-12,2.69,2.705,2.67,2.695,17871.0
2018-04-13,2.67,2.695,2.66,2.675,15495.0
2018-04-16,2.64,2.68,2.635,2.645,9631.0
2018-04-17,2.64,2.69,2.64,2.69,27212.0
2018-04-18,2.66,2.675,2.64,2.675,16337.0
2018-04-19,2.65,2.67,2.635,2.67,36101.0
2018-04-20,2.645,2.67,2.63,2.64,43703.0
2018-04-23,2.64,2.645,2.625,2.635,38254.0
2018-04-24,2.635,2.66,2.55,2.635,76341.0
2018-04-26,2.635,2.65,2.605,2.65,11803.0
2018-04-27,2.605,2.64,2.58,2.64,94071.0
2018-04-30,2.585,2.635,2.57,2.605,32377.0
2018-05-01,2.605,2.655,2.585,2.585,55632.0
2018-05-02,2.6,2.66,2.59,2.63,59934.0
2018-05-03,2.65,2.66,2.585,2.615,54842.0
2018-05-04,2.615,2.645,2.61,2.63,22857.0
2018-05-07,2.65,2.65,2.605,2.65,32139.0
2018-05-08,2.615,2.645,2.61,2.625,24367.0
2018-05-09,2.605,2.645,2.59,2.645,76692.0
2018-05-10,2.645,2.67,2.63,2.67,49797.0
2018-05-11,2.675,2.675,2.66,2.66,61804.0
2018-05-14,2.66,2.69,2.635,2.66,20536.0
2018-05-15,2.66,2.685,2.65,2.685,21585.0
2018-05-16,2.68,2.685,2.65,2.65,22137.0
2018-05-17,2.65,2.755,2.65,2.675,74881.0
2018-05-18,2.755,2.755,2.675,2.675,30397.0
2018-05-21,2.675,2.74,2.655,2.655,14926.0
2018-05-22,2.725,2.735,2.7,2.705,28209.0
2018-05-23,2.69,2.73,2.69,2.73,33127.0
2018-05-24,2.73,2.735,2.715,2.735,31756.0
2018-05-25,2.735,2.745,2.7,2.745,32698.0
2018-05-28,2.7,2.745,2.7,2.745,20504.0
2018-05-29,2.735,2.755,2.735,2.755,8472.0
2018-05-30,2.735,2.755,2.725,2.735,39640.0
2018-05-31,2.73,2.73,2.7,2.7,17214.0
2018-06-01,2.705,2.75,2.7,2.725,12145.0
2018-06-04,2.725,2.755,2.69,2.72,28281.0
2018-06-05,2.72,2.72,2.685,2.715,20813.0
2018-06-06,2.685,2.72,2.68,2.695,39984.0
2018-06-07,2.68,2.715,2.68,2.68,11379.0
2018-06-08,2.68,2.695,2.655,2.66,16714.0
2018-06-12,2.66,2.685,2.645,2.66,28514.0
2018-06-13,2.69,2.69,2.635,2.64,40739.0
2018-06-14,2.635,2.67,2.61,2.66,54277.0
2018-06-15,2.67,2.685,2.61,2.64,37926.0
2018-06-18,2.615,2.64,2.56,2.595,37706.0
2018-06-19,2.595,2.68,2.58,2.68,78690.0
2018-06-20,2.645,2.675,2.635,2.65,43151.0
2018-06-21,2.65,2.66,2.605,2.61,83107.0
2018-06-22,2.605,2.65,2.58,2.58,170206.0
2018-06-25,2.59,2.74,2.58,2.72,227696.0
2018-06-26,2.705,2.735,2.67,2.72,81517.0
2018-06-27,2.685,2.745,2.685,2.745,58036.0
2018-06-28,2.745,2.78,2.72,2.745,65646.0
2018-06-29,2.78,2.845,2.78,2.81,83121.0
2018-07-02,2.845,2.845,2.75,2.8,62692.0
2018-07-03,2.745,2.825,2.745,2.8,66463.0
2018-07-04,2.8,2.82,2.745,2.785,43004.0
2018-07-05,2.745,2.755,2.73,2.73,35280.0
2018-07-06,2.73,2.78,2.7,2.745,65642.0
2018-07-09,2.72,2.735,2.66,2.66,108567.0
2018-07-10,2.67,2.735,2.67,2.735,20380.0
2018-07-11,2.73,2.735,2.69,2.69,33013.0
2018-07-12,2.69,2.735,2.685,2.73,43622.0
2018-07-13,2.73,2.745,2.72,2.725,82597.0
2018-07-16,2.745,2.745,2.695,2.695,27999.0
2018-07-17,2.695,2.735,2.685,2.735,17296.0
2018-07-18,2.685,2.77,2.685,2.725,78952.0
2018-07-19,2.705,2.705,2.69,2.69,20690.0
2018-07-20,2.69,2.72,2.66,2.66,113715.0
2018-07-23,2.7,2.7,2.66,2.7,38232.0
2018-07-24,2.7,2.735,2.69,2.69,67538.0
2018-07-25,2.69,2.745,2.68,2.74,129941.0
2018-07-26,2.755,2.775,2.705,2.705,18963.0
2018-07-27,2.715,2.775,2.695,2.72,97254.0
2018-07-30,2.715,2.765,2.705,2.735,23169.0
2018-07-31,2.72,2.745,2.72,2.72,22794.0
2018-08-01,2.715,2.74,2.7,2.725,15422.0
2018-08-02,2.74,2.745,2.705,2.705,43067.0
2018-08-03,2.705,2.78,2.705,2.78,20241.0
2018-08-06,2.775,2.775,2.725,2.745,27423.0
2018-08-07,2.745,2.775,2.72,2.775,20576.0
2018-08-08,2.775,2.775,2.72,2.745,27891.0
2018-08-09,2.725,2.77,2.725,2.725,16731.0
2018-08-10,2.725,2.745,2.725,2.74,15101.0
2018-08-13,2.74,2.74,2.69,2.725,64998.0
2018-08-14,2.74,2.765,2.695,2.725,11309.0
2018-08-15,2.765,2.775,2.705,2.775,20868.0
2018-08-16,2.775,2.785,2.715,2.755,51409.0
2018-08-17,2.755,2.775,2.735,2.735,99141.0
2018-08-20,2.745,2.765,2.745,2.745,69217.0
2018-08-21,2.755,2.77,2.72,2.725,90127.0
2018-08-22,2.73,2.75,2.69,2.695,99439.0
2018-08-23,2.76,2.785,2.72,2.75,76949.0
2018-08-24,2.765,2.78,2.725,2.735,251099.0
2018-08-27,2.745,2.77,2.73,2.745,108296.0
2018-08-28,2.735,2.785,2.735,2.785,24557.0
2018-08-29,2.77,2.805,2.755,2.805,153275.0
2018-08-30,2.78,2.8,2.725,2.735,84430.0
2018-08-31,2.745,2.84,2.745,2.84,192489.0
2018-09-03,2.84,2.86,2.77,2.835,35066.0
2018-09-04,2.795,2.835,2.795,2.815,7893.0
2018-09-05,2.83,2.84,2.79,2.795,18152.0
2018-09-06,2.82,2.82,2.765,2.815,33310.0
2018-09-07,2.77,2.82,2.77,2.82,10840.0
2018-09-10,2.82,2.82,2.785,2.82,25003.0
2018-09-11,2.785,2.82,2.785,2.82,17684.0
2018-09-12,2.77,2.815,2.765,2.815,27763.0
2018-09-13,2.815,2.84,2.76,2.835,57960.0
2018-09-14,2.8,2.84,2.8,2.84,49221.0
2018-09-17,2.835,2.835,2.8,2.805,12186.0
2018-09-18,2.8,2.815,2.765,2.805,22446.0
2018-09-19,2.805,2.84,2.785,2.84,58245.0
2018-09-20,2.815,2.815,2.765,2.785,79724.0
2018-09-21,2.78,2.855,2.75,2.855,196345.0
2018-09-24,2.835,2.84,2.755,2.785,39184.0
2018-09-25,2.785,2.84,2.785,2.785,31398.0
2018-09-26,2.79,2.815,2.77,2.785,38954.0
2018-09-27,2.77,2.855,2.77,2.84,70643.0
2018-09-28,2.855,2.855,2.785,2.83,19468.0
2018-10-01,2.785,2.83,2.76,2.825,82552.0
2018-10-02,2.78,2.79,2.765,2.785,42890.0
2018-10-03,2.765,2.795,2.765,2.795,24298.0
2018-10-04,2.795,2.8,2.765,2.78,13793.0
2018-10-05,2.79,2.815,2.755,2.755,45381.0
2018-10-08,2.785,2.795,2.755,2.795,22584.0
2018-10-09,2.765,2.805,2.76,2.76,28749.0
2018-10-10,2.77,2.805,2.76,2.78,24685.0
2018-10-11,2.765,2.8,2.725,2.725,51804.0
2018-10-12,2.695,2.735,2.695,2.715,74699.0
2018-10-15,2.71,2.745,2.695,2.695,29729.0
2018-10-16,2.7,2.725,2.69,2.725,15318.0
2018-10-17,2.73,2.755,2.695,2.755,40327.0
2018-10-18,2.765,2.79,2.73,2.79,42292.0
2018-10-19,2.785,2.785,2.7,2.7,22265.0
2018-10-22,2.71,2.73,2.68,2.715,57599.0
2018-10-23,2.745,2.755,2.635,2.695,87298.0
2018-10-24,2.695,2.695,2.665,2.695,20899.0
2018-10-25,2.675,2.745,2.66,2.695,17727.0
2018-10-26,2.695,2.755,2.675,2.745,39979.0
2018-10-29,2.695,2.715,2.675,2.69,29671.0
2018-10-30,2.69,2.7,2.685,2.695,15805.0
2018-10-31,2.69,2.725,2.665,2.695,12977.0
2018-11-01,2.725,2.735,2.68,2.715,37767.0
2018-11-02,2.715,2.715,2.665,2.715,21526.0
2018-11-05,2.71,2.715,2.675,2.7,10950.0
2018-11-06,2.675,2.69,2.635,2.65,49193.0
2018-11-07,2.685,2.7,2.645,2.69,23363.0
2018-11-08,2.7,2.73,2.695,2.725,148763.0
2018-11-09,2.725,2.735,2.685,2.715,19999.0
2018-11-12,2.72,2.73,2.71,2.73,28141.0
2018-11-13,2.645,2.78,2.645,2.725,50825.0
2018-11-14,2.785,2.785,2.68,2.68,68818.0
2018-11-15,2.685,2.69,2.635,2.65,53269.0
2018-11-16,2.66,2.72,2.625,2.655,22818.0
2018-11-19,2.645,2.66,2.615,2.635,21088.0
2018-11-20,2.615,2.635,2.565,2.61,68410.0
2018-11-21,2.6,2.61,2.565,2.61,59235.0
2018-11-22,2.585,2.6,2.565,2.6,17891.0
2018-11-23,2.58,2.6,2.58,2.58,8159.0
2018-11-26,2.58,2.58,2.56,2.58,27130.0
2018-11-27,2.58,2.61,2.56,2.59,24713.0
2018-11-28,2.595,2.61,2.58,2.585,30192.0
2018-11-29,2.585,2.61,2.58,2.58,5829.0
2018-11-30,2.59,2.615,2.565,2.565,26629.0
2018-12-03,2.585,2.615,2.585,2.595,23911.0
2018-12-04,2.595,2.615,2.585,2.585,20144.0
2018-12-05,2.615,2.615,2.565,2.575,14827.0
2018-12-06,2.575,2.58,2.52,2.52,44245.0
2018-12-07,2.54,2.59,2.54,2.56,13876.0
2018-12-10,2.55,2.56,2.52,2.525,22184.0
2018-12-11,2.525,2.59,2.525,2.54,26445.0
2018-12-12,2.54,2.59,2.54,2.585,24031.0
2018-12-13,2.59,2.63,2.56,2.595,42290.0
2018-12-14,2.61,2.635,2.595,2.635,17429.0
2018-12-17,2.615,2.63,2.595,2.625,30530.0
2018-12-18,2.625,2.655,2.595,2.6,90601.0
2018-12-19,2.63,2.63,2.555,2.575,50530.0
2018-12-20,2.635,2.65,2.53,2.58,76974.0
2018-12-21,2.58,2.655,2.565,2.655,37002.0
2018-12-24,2.655,2.655,2.59,2.59,3064.0
2018-12-27,2.59,2.675,2.585,2.675,22660.0
2018-12-28,2.665,2.675,2.6,2.61,5604.0
2018-12-31,2.695,2.695,2.61,2.665,18003.0
2019-01-02,2.665,2.69,2.615,2.635,4838.0
2019-01-03,2.635,2.665,2.635,2.665,2860.0
2019-01-04,2.66,2.68,2.635,2.635,6462.0
2019-01-07,2.635,2.725,2.635,2.725,23395.0
2019-01-08,2.725,2.725,2.635,2.645,32462.0
2019-01-09,2.645,2.66,2.59,2.59,69205.0
2019-01-10,2.61,2.61,2.565,2.565,25203.0
2019-01-11,2.565,2.6,2.565,2.575,29832.0
2019-01-14,2.585,2.61,2.58,2.585,101567.0
2019-01-15,2.585,2.625,2.585,2.61,24478.0
2019-01-16,2.595,2.655,2.595,2.655,43173.0
2019-01-17,2.655,2.675,2.635,2.66,27069.0
2019-01-18,2.655,2.695,2.655,2.68,66069.0
2019-01-21,2.695,2.72,2.695,2.7,70301.0
2019-01-22,2.7,2.72,2.7,2.715,51156.0
2019-01-23,2.71,2.715,2.7,2.7,28488.0
2019-01-24,2.71,2.715,2.695,2.715,38560.0
2019-01-25,2.695,2.72,2.695,2.71,41852.0
2019-01-29,2.715,2.715,2.69,2.69,53987.0
2019-01-30,2.695,2.755,2.69,2.755,41323.0
2019-01-31,2.755,2.755,2.695,2.72,37200.0
2019-02-01,2.75,2.755,2.7,2.755,18363.0
2019-02-04,2.725,2.755,2.71,2.745,30909.0
2019-02-05,2.76,2.785,2.755,2.785,56085.0
2019-02-06,2.815,2.83,2.765,2.785,64838.0
2019-02-07,2.785,2.79,2.765,2.765,54274.0
2019-02-08,2.78,2.78,2.735,2.735,81959.0
2019-02-11,2.765,2.785,2.71,2.715,72083.0
2019-02-12,2.715,2.78,2.715,2.745,132438.0
2019-02-13,2.77,2.77,2.7,2.71,117031.0
2019-02-14,2.745,2.755,2.695,2.695,40986.0
2019-02-15,2.715,2.745,2.7,2.745,24755.0
2019-02-18,2.745,2.745,2.695,2.745,101195.0
2019-02-19,2.715,2.755,2.695,2.755,149199.0
2019-02-20,2.755,2.785,2.725,2.785,57170.0
2019-02-21,2.785,2.815,2.725,2.815,68331.0
2019-02-22,2.745,2.805,2.665,2.735,225854.0
2019-02-25,2.75,2.78,2.675,2.725,151517.0
2019-02-26,2.76,2.77,2.685,2.745,74335.0
2019-02-27,2.755,2.77,2.715,2.755,49849.0
2019-02-28,2.745,2.78,2.725,2.73,57354.0
2019-03-01,2.745,2.77,2.705,2.715,79687.0
2019-03-04,2.73,2.73,2.65,2.65,97501.0
2019-03-05,2.65,2.685,2.645,2.66,90411.0
2019-03-06,2.67,2.745,2.67,2.73,56464.0
2019-03-07,2.73,2.755,2.68,2.705,58638.0
2019-03-08,2.705,2.745,2.67,2.685,72454.0
2019-03-11,2.67,2.725,2.66,2.7,22347.0
2019-03-12,2.685,2.71,2.675,2.71,55426.0
2019-03-13,2.7,2.735,2.65,2.68,85465.0
2019-03-14,2.68,2.71,2.655,2.655,45920.0
2019-03-15,2.685,2.69,2.57,2.625,179590.0
2019-03-18,2.63,2.7,2.605,2.685,53812.0
2019-03-19,2.685,2.73,2.635,2.66,125674.0
2019-03-20,2.68,2.735,2.655,2.735,102827.0
2019-03-21,2.7,2.73,2.65,2.675,29659.0
2019-03-22,2.66,2.7,2.63,2.66,70470.0
2019-03-25,2.67,2.67,2.605,2.62,90563.0
2019-03-26,2.63,2.675,2.605,2.62,36993.0
2019-03-27,2.625,2.66,2.615,2.66,15975.0
2019-03-28,2.65,2.66,2.605,2.615,34575.0
2019-03-29,2.605,2.66,2.605,2.66,43514.0
2019-04-01,2.635,2.64,2.59,2.605,88819.0
2019-04-02,2.62,2.62,2.59,2.62,78991.0
2019-04-03,2.62,2.645,2.6,2.625,107673.0
2019-04-04,2.635,2.67,2.595,2.63,45379.0
2019-04-05,2.615,2.635,2.58,2.58,60924.0
2019-04-08,2.59,2.625,2.55,2.6,105458.0
2019-04-09,2.615,2.615,2.57,2.575,79364.0
2019-04-10,2.58,2.6,2.545,2.55,65318.0
2019-04-11,2.575,2.575,2.55,2.555,46099.0
2019-04-12,2.55,2.555,2.465,2.515,95877.0
2019-04-15,2.54,2.575,2.525,2.55,76127.0
2019-04-16,2.55,2.575,2.515,2.52,113292.0
2019-04-17,2.535,2.595,2.525,2.575,39930.0
2019-04-18,2.545,2.67,2.545,2.635,158286.0
2019-04-23,2.635,2.635,2.575,2.625,39698.0
2019-04-24,2.625,2.63,2.595,2.62,45272.0
2019-04-26,2.62,2.63,2.6,2.62,65925.0
2019-04-29,2.62,2.62,2.605,2.605,43833.0
2019-04-30,2.605,2.625,2.58,2.58,49239.0
2019-05-01,2.58,2.62,2.58,2.62,34546.0
2019-05-02,2.62,2.62,2.595,2.605,46144.0
2019-05-03,2.62,2.62,2.59,2.59,35675.0
2019-05-06,2.59,2.615,2.55,2.59,65079.0
2019-05-07,2.6,2.6,2.55,2.555,43208.0
2019-05-08,2.55,2.62,2.53,2.62,76001.0
2019-05-09,2.615,2.625,2.575,2.595,184597.0
2019-05-10,2.62,2.62,2.575,2.62,38362.0
2019-05-13,2.62,2.62,2.565,2.57,32144.0
2019-05-14,2.57,2.59,2.49,2.49,188929.0
2019-05-15,2.545,2.545,2.5,2.515,33211.0
2019-05-16,2.52,2.595,2.515,2.59,77738.0
2019-05-17,2.59,2.59,2.525,2.58,35088.0
2019-05-20,2.58,2.615,2.575,2.6,60565.0
2019-05-21,2.605,2.62,2.605,2.62,152214.0
2019-05-22,2.62,2.63,2.605,2.63,127959.0
2019-05-23,2.63,2.69,2.625,2.685,145314.0
2019-05-24,2.7,2.7,2.62,2.625,90695.0
2019-05-27,2.635,2.675,2.625,2.625,56036.0
2019-05-28,2.625,2.65,2.605,2.65,83289.0
2019-05-29,2.645,2.65,2.615,2.645,38000.0
2019-05-30,2.635,2.67,2.62,2.62,49809.0
2019-05-31,2.67,2.68,2.62,2.675,83182.0
2019-06-03,2.68,2.68,2.625,2.65,58449.0
2019-06-04,2.65,2.685,2.635,2.685,61566.0
2019-06-05,2.66,2.685,2.66,2.675,38103.0
2019-06-06,2.685,2.73,2.685,2.73,150512.0
2019-06-07,2.715,2.815,2.71,2.795,121827.0
2019-06-11,2.79,2.87,2.785,2.82,99699.0
2019-06-12,2.835,2.835,2.78,2.805,43286.0
2019-06-13,2.805,2.805,2.74,2.76,88139.0
2019-06-14,2.77,2.77,2.715,2.735,45744.0
2019-06-17,2.735,2.76,2.725,2.74,86439.0
2019-06-18,2.74,2.76,2.735,2.745,76466.0
2019-06-19,2.745,2.76,2.735,2.76,72840.0
2019-06-20,2.755,2.765,2.74,2.74,84344.0
2019-06-21,2.76,2.82,2.7,2.7,232387.0
2019-06-24,2.73,2.76,2.73,2.74,72749.0
2019-06-25,2.74,2.745,2.71,2.74,73606.0
2019-06-26,2.715,2.76,2.71,2.76,92083.0
2019-06-27,2.76,2.795,2.735,2.745,97937.0
2019-06-28,2.77,2.79,2.745,2.755,44568.0
2019-07-01,2.76,2.805,2.755,2.79,46544.0
2019-07-02,2.795,2.795,2.765,2.785,59223.0
2019-07-03,2.765,2.82,2.765,2.78,90703.0
2019-07-04,2.765,2.785,2.755,2.77,119104.0
2019-07-05,2.78,2.79,2.76,2.78,74470.0
2019-07-08,2.785,2.81,2.77,2.805,77172.0
2019-07-09,2.805,2.81,2.76,2.77,74331.0
2019-07-10,2.77,2.79,2.765,2.785,27964.0
2019-07-11,2.79,2.81,2.77,2.81,65263.0
2019-07-12,2.805,2.82,2.79,2.82,59568.0
2019-07-15,2.82,2.835,2.805,2.81,46960.0
2019-07-16,2.81,2.835,2.805,2.835,59540.0
2019-07-17,2.81,2.845,2.81,2.835,114549.0
2019-07-18,2.835,2.845,2.805,2.84,61447.0
2019-07-19,2.815,2.845,2.81,2.84,33202.0
2019-07-22,2.845,2.875,2.815,2.86,60920.0
2019-07-23,2.845,2.915,2.84,2.915,53099.0
2019-07-24,2.925,2.925,2.85,2.85,78291.0
2019-07-25,2.87,2.88,2.85,2.85,66072.0
2019-07-26,2.87,2.905,2.845,2.875,28224.0
2019-07-29,2.9,2.9,2.845,2.845,39965.0
2019-07-30,2.85,2.89,2.85,2.865,46424.0
2019-07-31,2.89,2.89,2.825,2.835,84818.0
2019-08-01,2.835,2.865,2.81,2.845,43386.0
2019-08-02,2.845,2.85,2.81,2.815,75810.0
2019-08-05,2.815,2.825,2.77,2.815,65166.0
2019-08-06,2.785,2.795,2.77,2.79,69307.0
2019-08-07,2.79,2.795,2.78,2.785,45669.0
2019-08-08,2.79,2.805,2.78,2.785,107796.0
2019-08-09,2.79,2.805,2.78,2.785,48837.0
2019-08-12,2.79,2.825,2.785,2.805,38429.0
2019-08-13,2.82,2.835,2.805,2.81,87141.0
2019-08-14,2.805,2.84,2.79,2.84,36590.0
2019-08-15,2.82,2.82,2.78,2.78,43383.0
2019-08-16,2.78,2.79,2.765,2.78,80307.0
2019-08-19,2.785,2.84,2.78,2.81,84320.0
2019-08-20,2.82,2.825,2.805,2.82,47846.0
2019-08-21,2.85,2.85,2.815,2.82,25114.0
2019-08-22,2.82,2.835,2.795,2.81,46247.0
2019-08-23,2.82,2.895,2.795,2.88,89719.0
2019-08-26,2.82,2.88,2.82,2.88,74140.0
2019-08-27,2.865,2.92,2.865,2.915,71663.0
2019-08-28,2.88,2.92,2.88,2.92,94688.0
2019-08-29,2.895,2.965,2.895,2.965,138695.0
2019-08-30,2.96,2.975,2.895,2.915,61468.0
2019-09-02,2.9,2.94,2.895,2.92,90321.0
2019-09-03,2.915,2.95,2.905,2.925,61231.0
2019-09-04,2.92,2.93,2.895,2.93,50539.0
2019-09-05,2.925,2.945,2.895,2.895,51108.0
2019-09-06,2.905,2.93,2.825,2.825,178812.0
2019-09-09,2.86,2.86,2.83,2.835,79490.0
2019-09-10,2.835,2.895,2.835,2.895,32638.0
2019-09-11,2.895,2.9,2.855,2.9,61034.0
2019-09-12,2.895,3.01,2.885,2.965,119860.0
2019-09-13,2.985,2.995,2.965,2.97,26372.0
2019-09-16,2.99,2.99,2.925,2.96,42510.0
2019-09-17,2.93,2.975,2.9,2.9,43553.0
2019-09-18,2.92,2.985,2.915,2.985,47730.0
2019-09-19,2.97,2.995,2.925,2.965,56554.0
2019-09-20,2.97,2.97,2.945,2.945,16288.0
2019-09-23,2.945,2.965,2.925,2.96,46678.0
2019-09-24,2.96,2.96,2.95,2.96,18275.0
2019-09-25,2.945,2.95,2.925,2.945,30579.0
2019-09-26,2.925,2.925,2.9,2.905,24101.0
2019-09-27,2.94,2.94,2.915,2.92,8935.0
2019-09-30,2.92,2.93,2.905,2.93,32667.0
2019-10-01,2.93,2.965,2.92,2.965,61884.0
2019-10-02,2.945,2.95,2.92,2.92,20969.0
2019-10-03,2.945,2.95,2.905,2.945,53644.0
2019-10-04,2.94,2.945,2.9,2.905,37521.0
2019-10-07,2.93,2.95,2.905,2.95,18683.0
2019-10-08,2.95,3.01,2.94,2.985,153448.0
2019-10-09,2.985,2.99,2.945,2.99,47974.0
2019-10-10,3.005,3.005,2.93,2.965,87087.0
2019-10-11,2.97,2.975,2.95,2.96,24905.0
2019-10-14,2.95,2.96,2.93,2.96,46147.0
2019-10-15,2.95,2.985,2.95,2.95,53903.0
2019-10-16,2.96,2.985,2.95,2.95,32625.0
2019-10-17,2.96,3.01,2.96,3.01,62084.0
2019-10-18,3.005,3.005,2.975,3.005,39855.0
2019-10-21,2.99,3.005,2.96,2.96,24941.0
2019-10-22,2.96,2.985,2.96,2.96,24335.0
2019-10-23,2.95,2.995,2.95,2.995,49955.0
2019-10-24,3.005,3.005,2.95,2.995,38398.0
2019-10-25,2.995,2.995,2.96,2.96,47184.0
2019-10-28,2.97,3.03,2.96,2.96,52696.0
2019-10-29,2.975,3.005,2.97,2.975,27689.0
2019-10-30,3.01,3.01,2.985,3.01,20900.0
2019-10-31,2.985,3.05,2.985,3.04,50343.0
2019-11-01,3.04,3.11,3.02,3.04,152736.0
2019-11-04,3.095,3.095,3.015,3.055,50044.0
2019-11-05,3.055,3.06,3.01,3.015,21750.0
2019-11-06,3.04,3.06,3.01,3.06,37243.0
2019-11-07,3.06,3.06,3.01,3.055,64736.0
2019-11-08,3.055,3.075,3.04,3.04,36943.0
2019-11-11,3.05,3.065,3.015,3.06,227547.0
2019-11-12,3.06,3.06,3.03,3.05,42452.0
2019-11-13,3.05,3.06,3.02,3.05,48299.0
2019-11-14,3.05,3.06,3.01,3.055,144894.0
2019-11-15,3.05,3.06,3.015,3.055,32960.0
2019-11-18,3.06,3.075,3.03,3.075,29187.0
2019-11-19,3.065,3.075,3.06,3.065,26403.0
2019-11-20,3.065,3.075,3.035,3.035,68702.0
2019-11-21,3.075,3.075,3.015,3.075,115710.0
2019-11-22,3.075,3.11,3.03,3.08,61651.0
2019-11-25,3.08,3.08,3.035,3.08,48505.0
2019-11-26,3.08,3.08,3.035,3.075,53365.0
2019-11-27,3.075,3.075,3.015,3.035,56926.0
2019-11-28,3.065,3.065,3.02,3.02,53041.0
2019-11-29,3.05,3.05,3.015,3.04,66618.0
2019-12-02,3.04,3.04,3.015,3.04,37162.0
2019-12-03,3.04,3.075,3.02,3.075,77455.0
2019-12-04,3.05,3.075,3.03,3.055,40690.0
2019-12-05,3.03,3.075,3.03,3.035,40373.0
2019-12-06,3.04,3.08,3.04,3.065,27077.0
2019-12-09,3.065,3.08,3.03,3.035,88198.0
2019-12-10,3.035,3.065,3.02,3.03,95789.0
2019-12-11,3.04,3.08,3.04,3.08,31381.0
2019-12-12,3.06,3.08,3.04,3.08,56516.0
2019-12-13,3.065,3.11,3.065,3.105,85048.0
2019-12-16,3.065,3.165,3.065,3.125,76425.0
2019-12-17,3.14,3.195,3.13,3.195,117101.0
2019-12-18,3.155,3.19,3.125,3.13,55943.0
2019-12-19,3.18,3.195,3.165,3.19,204711.0
2019-12-20,3.15,3.2,3.15,3.19,107737.0
2019-12-23,3.2,3.2,3.15,3.15,51681.0
2019-12-24,3.18,3.18,3.145,3.145,20640.0
2019-12-27,3.165,3.165,3.13,3.13,17621.0
2019-12-30,3.13,3.2,3.13,3.2,77702.0
2019-12-31,3.2,3.21,3.175,3.18,61170.0
2020-01-02,3.19,3.21,3.175,3.195,49946.0
2020-01-03,3.21,3.21,3.195,3.195,81500.0
2020-01-06,3.2,3.225,3.175,3.175,119676.0
2020-01-07,3.18,3.21,3.175,3.21,86447.0
2020-01-08,3.215,3.33,3.18,3.33,457359.0
2020-01-09,3.31,3.325,3.28,3.315,68620.0
2020-01-10,3.315,3.33,3.29,3.315,78073.0
2020-01-13,3.31,3.315,3.29,3.31,103954.0
2020-01-14,3.31,3.425,3.3,3.375,221585.0
2020-01-15,3.39,3.425,3.37,3.415,127081.0
2020-01-16,3.415,3.415,3.375,3.405,90255.0
2020-01-17,3.435,3.435,3.375,3.4,106097.0
2020-01-20,3.37,3.4,3.315,3.315,132935.0
2020-01-21,3.325,3.33,3.285,3.29,75598.0
2020-01-22,3.305,3.36,3.3,3.31,347643.0
2020-01-23,3.335,3.415,3.33,3.405,83981.0
2020-01-24,3.36,3.485,3.345,3.48,82458.0
2020-01-28,3.45,3.46,3.39,3.4,123059.0
2020-01-29,3.425,3.44,3.395,3.415,123650.0
2020-01-30,3.425,3.47,3.42,3.435,76610.0
2020-01-31,3.42,3.52,3.405,3.49,175198.0
2020-02-03,3.46,3.585,3.435,3.55,277199.0
2020-02-04,3.55,3.71,3.515,3.71,393082.0
2020-02-05,3.7,3.7,3.575,3.595,131382.0
2020-02-06,3.625,3.71,3.615,3.69,186125.0
2020-02-07,3.69,3.74,3.645,3.665,155981.0
2020-02-10,3.69,3.7,3.625,3.625,113549.0
2020-02-11,3.63,3.72,3.63,3.64,49010.0
2020-02-12,3.645,3.71,3.645,3.695,32345.0
2020-02-13,3.72,3.73,3.64,3.645,90223.0
2020-02-14,3.63,3.69,3.625,3.65,106119.0
2020-02-17,3.69,3.69,3.56,3.595,98473.0
2020-02-18,3.69,3.69,3.54,3.555,97991.0
2020-02-19,3.685,3.685,3.535,3.565,41642.0
2020-02-20,3.54,3.61,3.505,3.595,176809.0
2020-02-21,3.625,3.755,3.625,3.745,138516.0
2020-02-24,3.755,3.85,3.65,3.755,415789.0
2020-02-25,3.63,3.845,3.595,3.825,464511.0
2020-02-26,3.85,3.96,3.775,3.915,518872.0
2020-02-27,3.68,3.91,3.675,3.9,276661.0
2020-02-28,3.85,3.945,3.72,3.885,386383.0
2020-03-02,3.655,3.92,3.365,3.84,400712.0
2020-03-03,3.84,3.97,3.84,3.865,233033.0
2020-03-04,3.87,3.87,3.745,3.8,386369.0
2020-03-05,3.885,3.92,3.765,3.78,333562.0
2020-03-06,3.765,3.765,3.655,3.695,154918.0
2020-03-09,3.655,3.715,3.425,3.485,394550.0
2020-03-10,3.375,3.405,3.31,3.385,403140.0
2020-03-11,3.385,3.385,3.23,3.24,300536.0
2020-03-12,3.215,3.25,3.0,3.0,478203.0
2020-03-13,2.795,2.845,2.41,2.75,616465.0
2020-03-16,2.59,2.695,2.505,2.525,439593.0
2020-03-17,2.45,2.665,2.425,2.63,378092.0
2020-03-18,2.665,2.695,2.495,2.695,303908.0
2020-03-19,2.59,2.79,2.465,2.79,591852.0
2020-03-20,2.615,2.665,2.405,2.405,1616051.0
2020-03-23,2.325,2.35,2.145,2.185,340883.0
2020-03-24,2.205,2.225,2.09,2.2,362038.0
2020-03-25,2.225,2.365,2.125,2.19,295069.0
2020-03-26,2.26,2.33,2.2,2.33,306184.0
2020-03-27,2.425,2.555,2.26,2.26,418451.0
2020-03-30,2.325,2.35,2.26,2.325,146278.0
2020-03-31,2.37,2.545,2.37,2.49,205906.0
2020-04-01,2.865,2.87,2.55,2.675,118035.0
2020-04-02,2.685,2.69,2.535,2.555,113004.0
2020-04-03,2.59,2.615,2.495,2.53,90805.0
2020-04-06,2.535,2.565,2.495,2.515,191316.0
2020-04-07,2.615,2.645,2.545,2.585,88689.0
2020-04-08,2.555,2.605,2.49,2.555,128130.0
2020-04-09,2.605,2.63,2.53,2.55,66519.0
2020-04-14,2.495,2.535,2.43,2.505,394551.0
2020-04-15,2.525,2.595,2.49,2.59,237325.0
2020-04-16,2.59,2.59,2.51,2.55,152064.0
2020-04-17,2.55,2.605,2.51,2.51,181064.0
2020-04-20,2.525,2.53,2.47,2.53,102002.0
2020-04-21,2.515,2.515,2.47,2.495,48019.0
2020-04-22,2.47,2.51,2.41,2.44,81838.0
2020-04-23,2.45,2.51,2.44,2.51,166623.0
2020-04-24,2.505,2.585,2.475,2.585,201950.0
2020-04-27,2.51,2.555,2.46,2.525,50508.0
2020-04-28,2.535,2.555,2.445,2.46,115265.0
2020-04-29,2.445,2.51,2.425,2.475,157208.0
2020-04-30,2.49,2.655,2.49,2.61,214812.0
2020-05-01,2.615,2.615,2.51,2.55,93335.0
2020-05-04,2.565,2.565,2.46,2.505,141719.0
2020-05-05,2.505,2.575,2.505,2.53,52857.0
2020-05-06,2.555,2.57,2.475,2.505,44971.0
2020-05-07,2.485,2.49,2.445,2.45,76089.0
2020-05-08,2.49,2.55,2.49,2.49,58957.0
2020-05-11,2.515,2.59,2.465,2.485,182033.0
2020-05-12,2.485,2.51,2.45,2.505,90618.0
2020-05-13,2.505,2.505,2.425,2.425,59814.0
2020-05-14,2.465,2.465,2.38,2.43,141307.0
2020-05-15,2.44,2.465,2.405,2.43,104322.0
2020-05-18,2.43,2.46,2.41,2.46,59651.0
2020-05-19,2.46,2.485,2.445,2.465,51176.0
2020-05-20,2.46,2.525,2.41,2.515,113148.0
2020-05-21,2.515,2.515,2.445,2.46,35210.0
2020-05-22,2.47,2.495,2.46,2.46,18726.0
2020-05-25,2.46,2.475,2.44,2.475,78065.0
2020-05-26,2.475,2.53,2.46,2.505,59276.0
2020-05-27,2.53,2.615,2.51,2.59,123316.0
2020-05-28,2.625,2.805,2.61,2.75,260892.0
2020-05-29,2.705,2.71,2.635,2.65,63634.0
2020-06-01,2.635,2.675,2.59,2.625,49200.0
2020-06-02,2.61,2.665,2.505,2.55,174954.0
2020-06-03,2.555,2.645,2.555,2.645,33439.0
2020-06-04,2.675,2.75,2.645,2.675,69504.0
2020-06-05,2.735,2.735,2.665,2.69,52666.0
2020-06-09,2.755,2.885,2.735,2.805,85003.0
2020-06-10,2.825,2.885,2.825,2.835,79464.0
2020-06-11,2.815,2.825,2.695,2.815,106583.0
2020-06-12,2.765,2.765,2.59,2.645,118702.0
2020-06-15,2.665,2.67,2.61,2.61,118178.0
2020-06-16,2.65,2.705,2.605,2.665,128099.0
2020-06-17,2.695,2.695,2.635,2.655,42195.0
2020-06-18,2.63,2.655,2.59,2.625,88822.0
2020-06-19,2.635,2.695,2.605,2.655,75404.0
2020-06-22,2.655,2.685,2.605,2.67,59719.0
2020-06-23,2.665,2.665,2.57,2.665,88968.0
2020-06-24,2.655,2.715,2.615,2.715,123989.0
2020-06-25,2.655,2.695,2.645,2.69,80902.0
2020-06-26,2.69,2.75,2.69,2.725,66595.0
2020-06-29,2.715,2.73,2.625,2.625,74741.0
2020-06-30,2.65,2.69,2.59,2.61,77995.0
2020-07-01,2.61,2.75,2.61,2.63,69648.0
2020-07-02,2.645,2.73,2.645,2.695,66766.0
2020-07-03,2.71,2.715,2.655,2.655,28648.0
2020-07-06,2.725,2.735,2.67,2.715,34316.0
2020-07-07,2.655,2.705,2.65,2.65,111464.0
2020-07-08,2.655,2.675,2.63,2.675,66832.0
2020-07-09,2.675,2.725,2.655,2.715,64068.0
2020-07-10,2.715,2.725,2.655,2.69,35787.0
2020-07-13,2.69,2.725,2.635,2.635,50349.0
2020-07-14,2.665,2.695,2.645,2.695,32743.0
2020-07-15,2.695,2.725,2.645,2.725,48217.0
2020-07-16,2.73,2.73,2.645,2.645,78947.0
2020-07-17,2.645,2.665,2.645,2.645,44738.0
2020-07-20,2.655,2.655,2.595,2.63,69011.0
2020-07-21,2.63,2.63,2.59,2.59,98708.0
2020-07-22,2.61,2.65,2.595,2.63,35068.0
2020-07-23,2.635,2.635,2.595,2.595,67822.0
2020-07-24,2.605,2.605,2.545,2.55,72508.0
2020-07-27,2.55,2.555,2.515,2.515,64294.0
2020-07-28,2.535,2.555,2.47,2.53,149553.0
2020-07-29,2.585,2.645,2.555,2.635,83358.0
2020-07-30,2.585,2.625,2.55,2.575,31138.0
2020-07-31,2.585,2.59,2.515,2.515,58874.0
2020-08-03,2.515,2.525,2.46,2.495,68638.0
2020-08-04,2.515,2.555,2.47,2.49,72605.0
2020-08-05,2.525,2.525,2.465,2.51,75974.0
2020-08-06,2.51,2.555,2.49,2.555,52795.0
2020-08-07,2.525,2.555,2.475,2.51,64409.0
2020-08-10,2.51,2.55,2.505,2.525,24331.0
2020-08-11,2.525,2.57,2.525,2.525,47652.0
2020-08-12,2.555,2.57,2.495,2.57,74652.0
2020-08-13,2.565,2.605,2.535,2.535,38714.0
2020-08-14,2.555,2.585,2.505,2.585,62396.0
2020-08-17,2.585,2.585,2.545,2.545,40357.0
2020-08-18,2.535,2.605,2.525,2.595,57861.0
2020-08-19,2.63,2.635,2.555,2.57,63125.0
2020-08-20,2.565,2.625,2.515,2.55,91060.0
2020-08-21,2.55,2.565,2.42,2.45,482537.0
2020-08-24,2.45,2.485,2.42,2.475,127725.0
2020-08-25,2.465,2.535,2.45,2.46,143001.0
2020-08-26,2.465,2.475,2.425,2.44,83294.0
2020-08-27,2.46,2.53,2.41,2.525,161942.0
2020-08-28,2.525,2.605,2.525,2.575,116203.0
2020-08-31,2.575,2.65,2.57,2.61,85670.0
2020-09-01,2.61,2.61,2.53,2.565,60017.0
2020-09-02,2.57,2.59,2.565,2.565,31616.0
2020-09-03,2.57,2.605,2.525,2.605,53651.0
2020-09-04,2.555,2.555,2.465,2.535,45934.0
2020-09-07,2.505,2.59,2.505,2.59,26721.0
2020-09-08,2.59,2.59,2.525,2.555,95602.0
2020-09-09,2.53,2.53,2.475,2.49,62926.0
2020-09-10,2.495,2.525,2.42,2.425,123253.0
2020-09-11,2.59,2.59,2.44,2.44,138750.0
2020-09-14,2.46,2.46,2.405,2.425,110484.0
2020-09-15,2.425,2.425,2.36,2.365,90902.0
2020-09-16,2.385,2.43,2.37,2.37,81143.0
2020-09-17,2.405,2.555,2.37,2.43,115372.0
2020-09-18,2.515,2.615,2.49,2.615,213261.0
2020-09-21,2.625,2.625,2.505,2.525,70323.0
2020-09-22,2.515,2.515,2.45,2.485,35199.0
2020-09-23,2.49,2.495,2.465,2.485,29608.0
2020-09-24,2.485,2.485,2.44,2.46,104110.0
2020-09-25,2.475,2.51,2.46,2.485,205069.0
2020-09-28,2.495,2.51,2.45,2.45,69590.0
2020-09-29,2.45,2.505,2.445,2.45,76195.0
2020-09-30,2.465,2.47,2.39,2.39,102028.0
2020-10-01,2.39,2.42,2.38,2.38,121799.0
2020-10-02,2.425,2.44,2.38,2.43,24957.0
2020-10-05,2.42,2.44,2.4,2.43,48228.0
2020-10-06,2.41,2.45,2.4,2.43,50470.0
2020-10-07,2.43,2.47,2.42,2.42,96824.0
2020-10-08,2.445,2.47,2.4,2.47,60890.0
2020-10-09,2.47,2.525,2.44,2.445,112664.0
2020-10-12,2.485,2.525,2.485,2.515,32221.0
2020-10-13,2.505,2.555,2.485,2.545,69463.0
2020-10-14,2.55,2.565,2.53,2.545,30218.0
2020-10-15,2.545,2.57,2.535,2.545,24587.0
2020-10-16,2.545,2.55,2.445,2.46,92048.0
2020-10-19,2.475,2.485,2.44,2.445,61644.0
2020-10-20,2.49,2.49,2.47,2.49,44588.0
2020-10-21,2.49,2.605,2.485,2.59,253730.0
2020-10-22,2.59,2.645,2.59,2.61,89070.0
2020-10-23,2.61,2.715,2.61,2.71,78328.0
2020-10-26,2.705,2.705,2.615,2.625,101345.0
2020-10-27,2.635,2.665,2.605,2.61,100062.0
2020-10-28,2.61,2.685,2.605,2.63,72025.0
2020-10-29,2.63,2.675,2.595,2.635,82827.0
2020-10-30,2.655,2.675,2.625,2.675,81989.0
2020-11-02,2.675,2.69,2.65,2.69,83718.0
2020-11-03,2.655,2.715,2.65,2.705,67554.0
2020-11-04,2.705,2.905,2.705,2.89,187560.0
2020-11-05,2.885,2.935,2.835,2.855,231763.0
2020-11-06,2.855,2.935,2.855,2.91,97403.0
2020-11-09,2.93,3.035,2.915,2.95,200772.0
2020-11-10,3.055,3.135,3.01,3.11,120609.0
2020-11-11,3.14,3.14,3.055,3.07,81379.0
2020-11-12,3.05,3.145,3.04,3.07,141708.0
2020-11-13,3.075,3.075,3.01,3.075,43877.0
2020-11-16,3.075,3.115,3.06,3.115,7585.0
2020-11-17,3.095,3.115,2.99,3.07,82701.0
2020-11-18,3.07,3.115,3.05,3.08,59346.0
2020-11-19,3.07,3.13,3.055,3.11,54679.0
2020-11-20,3.115,3.3,3.115,3.28,149657.0
2020-11-23,3.315,3.555,3.22,3.315,198245.0
2020-11-24,3.3,3.35,3.27,3.32,76381.0
2020-11-25,3.315,3.375,3.31,3.34,64328.0
2020-11-26,3.34,3.485,3.275,3.485,221114.0
2020-11-27,3.455,3.455,3.27,3.3,57982.0
2020-11-30,3.355,3.36,3.255,3.28,111032.0
2020-12-01,3.27,3.335,3.255,3.32,76129.0
2020-12-02,3.32,3.335,3.26,3.31,60032.0
2020-12-03,3.28,3.32,3.26,3.295,28627.0
2020-12-04,3.3,3.315,3.27,3.3,33236.0
2020-12-07,3.3,3.33,3.26,3.28,49266.0
2020-12-08,3.31,3.31,3.255,3.3,29883.0
2020-12-09,3.29,3.335,3.29,3.31,43985.0
2020-12-10,3.32,3.32,3.28,3.28,22775.0
2020-12-11,3.28,3.31,3.28,3.28,19315.0
2020-12-14,3.315,3.335,3.255,3.275,71453.0
2020-12-15,3.31,3.335,3.28,3.3,40507.0
2020-12-16,3.3,3.3,3.26,3.27,64719.0
2020-12-17,3.27,3.31,3.27,3.31,110080.0
2020-12-18,3.31,3.36,3.275,3.275,230148.0
2020-12-21,3.32,3.32,3.27,3.315,64425.0
2020-12-22,3.31,3.315,3.26,3.26,75600.0
2020-12-23,3.26,3.33,3.26,3.32,92748.0
2020-12-24,3.32,3.35,3.29,3.29,73708.0
2020-12-29,3.295,3.32,3.295,3.295,16708.0
2020-12-30,3.3,3.33,3.295,3.33,14677.0
2020-12-31,3.33,3.33,3.275,3.295,13776.0
2021-01-04,3.315,3.315,3.23,3.26,65079.0
2021-01-05,3.26,3.275,3.23,3.255,66380.0
2021-01-06,3.28,3.3,3.26,3.27,32220.0
2021-01-07,3.31,3.365,3.26,3.34,105737.0
2021-01-08,3.275,3.345,3.275,3.33,26570.0
2021-01-11,3.32,3.32,3.28,3.32,20713.0
2021-01-12,3.315,3.38,3.29,3.375,97618.0
2021-01-13,3.38,3.495,3.375,3.48,154957.0
2021-01-14,3.465,3.48,3.42,3.425,70493.0
2021-01-15,3.425,3.455,3.42,3.455,40259.0
2021-01-18,3.455,3.505,3.42,3.485,57458.0
2021-01-19,3.495,3.515,3.46,3.46,47976.0
2021-01-20,3.5,3.6,3.5,3.585,107354.0
2021-01-21,3.585,3.585,3.46,3.475,48215.0
2021-01-22,3.475,3.555,3.46,3.555,25418.0
2021-01-25,3.555,3.555,3.445,3.445,54507.0
2021-01-27,3.455,3.54,3.44,3.54,66001.0
2021-01-28,3.44,3.475,3.34,3.38,126733.0
2021-01-29,3.395,3.525,3.395,3.46,183319.0
2021-02-01,3.485,3.485,3.38,3.455,49259.0
2021-02-02,3.485,3.485,3.385,3.455,31674.0
2021-02-03,3.455,3.46,3.405,3.425,50790.0
2021-02-04,3.455,3.48,3.42,3.48,33214.0
2021-02-05,3.48,3.48,3.355,3.355,155003.0
2021-02-08,3.38,3.44,3.365,3.435,57117.0
2021-02-09,3.435,3.435,3.34,3.35,42879.0
2021-02-10,3.355,3.42,3.355,3.415,26714.0
2021-02-11,3.38,3.415,3.355,3.385,39719.0
2021-02-12,3.36,3.4,3.36,3.36,31669.0
2021-02-15,3.365,3.495,3.36,3.495,87656.0
2021-02-16,3.455,3.46,3.395,3.395,229800.0
2021-02-17,3.42,3.445,3.375,3.375,151767.0
2021-02-18,3.385,3.435,3.365,3.415,98666.0
2021-02-19,3.435,3.435,3.36,3.375,91766.0
2021-02-22,3.385,3.425,3.335,3.375,112735.0
2021-02-23,3.39,3.445,3.36,3.365,155540.0
2021-02-24,3.375,3.465,3.25,3.38,109350.0
2021-02-25,3.41,3.41,3.32,3.36,60568.0
2021-02-26,3.355,3.355,3.23,3.23,71338.0
2021-03-01,3.21,3.27,3.125,3.135,217656.0
2021-03-02,3.14,3.195,3.1,3.105,110369.0
2021-03-03,3.135,3.235,3.135,3.195,34798.0
2021-03-04,3.205,3.215,3.155,3.195,46700.0
2021-03-05,3.19,3.19,3.105,3.135,73163.0
2021-03-08,3.135,3.17,3.065,3.095,94009.0
2021-03-09,3.135,3.175,3.125,3.175,84725.0
2021-03-10,3.155,3.195,3.085,3.115,77574.0
2021-03-11,3.155,3.17,3.115,3.16,24963.0
2021-03-12,3.15,3.17,3.115,3.17,36368.0
2021-03-15,3.135,3.16,3.105,3.12,47235.0
2021-03-16,3.15,3.195,3.14,3.17,19184.0
2021-03-17,3.175,3.175,3.135,3.155,20011.0
2021-03-18,3.15,3.19,3.115,3.19,31231.0
2021-03-19,3.16,3.175,3.1,3.1,113404.0
2021-03-22,3.115,3.135,3.08,3.135,46725.0
2021-03-23,3.105,3.135,3.1,3.135,52103.0
2021-03-24,3.105,3.115,3.04,3.065,116176.0
2021-03-25,3.065,3.085,3.04,3.06,100368.0
2021-03-26,3.065,3.065,3.015,3.065,123712.0
2021-03-29,3.065,3.07,3.005,3.025,83232.0
2021-03-30,3.06,3.065,3.015,3.045,41509.0
2021-03-31,3.045,3.085,2.94,3.01,344760.0
2021-04-01,3.01,3.08,2.975,3.04,94158.0
2021-04-06,3.05,3.16,3.04,3.04,106530.0
2021-04-07,3.045,3.135,3.04,3.04,61684.0
2021-04-08,3.045,3.115,3.04,3.04,108565.0
2021-04-09,3.045,3.12,3.03,3.115,142558.0
2021-04-12,3.115,3.14,3.115,3.12,52781.0
2021-04-13,3.16,3.16,3.08,3.08,62718.0
2021-04-14,3.085,3.12,3.065,3.095,31284.0
2021-04-15,3.115,3.115,3.065,3.115,37887.0
2021-04-16,3.08,3.15,3.08,3.14,38067.0
2021-04-19,3.14,3.175,3.12,3.15,54992.0
2021-04-20,3.18,3.19,3.135,3.17,61573.0
2021-04-21,3.17,3.17,3.085,3.095,98158.0
2021-04-22,3.105,3.15,3.095,3.135,44412.0
2021-04-23,3.115,3.14,3.1,3.125,39430.0
2021-04-26,3.135,3.16,3.105,3.125,31018.0
2021-04-27,3.12,3.12,3.03,3.065,213142.0
2021-04-28,3.065,3.07,3.005,3.05,226085.0
2021-04-29,3.05,3.105,3.03,3.065,261674.0
2021-04-30,3.105,3.105,2.96,3.03,244871.0
2021-05-03,3.06,3.125,3.06,3.125,120241.0
2021-05-04,3.125,3.27,3.125,3.23,119411.0
2021-05-05,3.18,3.235,3.18,3.195,40850.0
2021-05-06,3.205,3.265,3.205,3.235,42395.0
2021-05-07,3.26,3.36,3.245,3.305,93250.0
2021-05-10,3.36,3.41,3.315,3.39,160907.0
2021-05-11,3.39,3.39,3.245,3.28,134821.0
2021-05-12,3.27,3.34,3.245,3.335,61876.0
2021-05-13,3.32,3.325,3.25,3.3,61151.0
2021-05-14,3.295,3.32,3.235,3.235,89872.0
2021-05-17,3.245,3.295,3.245,3.26,68833.0
2021-05-18,3.25,3.325,3.25,3.285,81263.0
2021-05-19,3.315,3.335,3.265,3.3,64496.0
2021-05-20,3.28,3.32,3.27,3.285,27699.0
2021-05-21,3.295,3.395,3.295,3.34,74080.0
2021-05-24,3.39,3.39,3.39,3.39,0.0
2021-05-25,3.39,3.39,3.39,3.39,0.0
2021-05-26,3.25,3.37,3.235,3.37,534745.0
2021-05-27,3.385,3.41,3.315,3.375,447633.0
2021-05-28,3.385,3.475,3.385,3.405,73367.0
2021-05-31,3.49,3.515,3.37,3.425,119186.0
2021-06-01,3.405,3.44,3.4,3.425,157301.0
2021-06-02,3.41,3.435,3.37,3.425,243099.0
2021-06-03,3.445,3.445,3.37,3.41,111685.0
2021-06-04,3.37,3.425,3.37,3.42,82381.0
2021-06-07,3.425,3.46,3.425,3.44,37819.0
2021-06-08,3.425,3.515,3.41,3.515,271292.0
2021-06-09,3.51,3.545,3.49,3.49,57561.0
2021-06-10,3.505,3.595,3.49,3.515,195620.0
2021-06-11,3.495,3.545,3.455,3.525,245718.0
2021-06-15,3.55,3.565,3.46,3.495,326048.0
2021-06-16,3.495,3.51,3.475,3.48,257641.0
2021-06-17,3.48,3.525,3.47,3.505,89494.0
2021-06-18,3.53,3.53,3.49,3.49,183697.0
2021-06-21,3.48,3.48,3.34,3.355,148295.0
2021-06-22,3.405,3.41,3.335,3.335,183185.0
2021-06-23,3.385,3.385,3.225,3.225,305384.0
2021-06-24,3.25,3.33,3.235,3.25,471160.0
2021-06-25,3.25,3.315,3.245,3.25,655825.0
2021-06-28,3.25,3.265,3.19,3.23,260340.0
2021-06-29,3.23,3.235,3.145,3.23,376924.0
2021-06-30,3.23,3.285,3.195,3.27,148906.0
2021-07-01,3.27,3.305,3.245,3.305,82001.0
2021-07-02,3.305,3.34,3.295,3.305,88285.0
2021-07-05,3.315,3.34,3.3,3.3,134799.0
2021-07-06,3.375,3.375,3.295,3.35,92288.0
2021-07-07,3.315,3.35,3.27,3.28,138291.0
2021-07-08,3.28,3.33,3.26,3.33,92626.0
2021-07-09,3.3,3.355,3.28,3.315,117514.0
2021-07-12,3.35,3.385,3.335,3.385,64827.0
2021-07-13,3.315,3.37,3.265,3.32,159907.0
2021-07-14,3.315,3.35,3.315,3.33,35049.0
2021-07-15,3.34,3.365,3.315,3.355,85595.0
2021-07-16,3.35,3.39,3.32,3.37,238031.0
2021-07-19,3.32,3.375,3.315,3.35,142811.0
2021-07-20,3.335,3.385,3.305,3.355,194957.0
2021-07-21,3.365,3.425,3.365,3.425,96897.0
2021-07-22,3.425,3.445,3.375,3.445,153424.0
2021-07-23,3.44,3.445,3.375,3.425,95136.0
2021-07-26,3.425,3.455,3.405,3.455,92670.0
2021-07-27,3.455,3.455,3.405,3.405,45499.0
2021-07-28,3.405,3.455,3.375,3.455,47396.0
2021-07-29,3.455,3.46,3.41,3.435,57728.0
2021-07-30,3.44,3.475,3.4,3.47,114936.0
2021-08-02,3.46,3.46,3.425,3.455,47985.0
2021-08-03,3.46,3.475,3.435,3.455,103206.0
2021-08-04,3.48,3.48,3.435,3.46,30201.0
2021-08-05,3.46,3.47,3.425,3.46,65213.0
2021-08-06,3.46,3.48,3.425,3.48,72938.0
2021-08-09,3.48,3.565,3.47,3.55,114209.0
2021-08-10,3.53,3.565,3.51,3.565,76941.0
2021-08-11,3.495,3.61,3.495,3.61,89396.0
2021-08-12,3.61,3.65,3.55,3.635,92730.0
2021-08-13,3.61,3.665,3.54,3.665,162921.0
2021-08-16,3.69,3.69,3.545,3.55,82288.0
2021-08-17,3.545,3.615,3.505,3.54,144777.0
2021-08-18,3.54,3.645,3.525,3.56,152910.0
2021-08-19,3.6,3.615,3.54,3.595,103437.0
2021-08-20,3.575,3.805,3.575,3.805,429475.0
2021-08-23,3.795,3.805,3.68,3.775,178514.0
2021-08-24,3.715,3.795,3.715,3.79,128241.0
2021-08-25,3.77,3.825,3.715,3.72,194261.0
2021-08-26,3.695,3.825,3.695,3.825,136402.0
2021-08-27,3.835,3.835,3.78,3.835,99389.0
2021-08-30,3.835,3.86,3.785,3.81,161600.0
2021-08-31,3.77,3.89,3.765,3.88,144441.0
2021-09-01,3.865,3.865,3.765,3.77,102893.0
2021-09-02,3.765,3.815,3.68,3.695,203308.0
2021-09-03,3.7,3.72,3.67,3.695,207981.0
2021-09-06,3.695,3.735,3.695,3.695,97191.0
2021-09-07,3.7,3.745,3.685,3.695,62292.0
2021-09-08,3.715,3.715,3.68,3.695,152171.0
2021-09-09,3.695,3.715,3.62,3.67,79584.0
2021-09-10,3.635,3.67,3.635,3.655,42405.0
2021-09-13,3.625,3.68,3.62,3.655,38859.0
2021-09-14,3.665,3.695,3.65,3.655,55230.0
2021-09-15,3.635,3.705,3.635,3.7,61499.0
2021-09-16,3.7,3.71,3.68,3.695,109599.0
2021-09-17,3.695,3.695,3.33,3.33,501787.0
2021-09-20,3.405,3.46,3.33,3.38,316710.0
2021-09-21,3.39,3.505,3.38,3.475,130729.0
2021-09-22,3.475,3.56,3.46,3.55,115671.0
2021-09-23,3.525,3.615,3.51,3.615,92065.0
2021-09-24,3.615,3.615,3.55,3.585,76280.0
2021-09-27,3.535,3.73,3.535,3.665,191115.0
2021-09-28,3.655,3.795,3.655,3.735,248691.0
2021-09-29,3.715,3.715,3.555,3.605,146263.0
2021-09-30,3.62,3.655,3.555,3.555,53183.0
2021-10-01,3.55,3.55,3.475,3.52,123634.0
2021-10-04,3.625,3.625,3.49,3.54,86485.0
2021-10-05,3.52,3.54,3.49,3.495,93014.0
2021-10-06,3.505,3.535,3.445,3.46,93114.0
2021-10-07,3.47,3.535,3.46,3.51,59106.0
2021-10-08,3.51,3.56,3.46,3.535,117361.0
2021-10-11,3.68,3.68,3.535,3.555,65448.0
2021-10-12,3.55,3.585,3.55,3.585,44912.0
2021-10-13,3.56,3.695,3.56,3.695,142333.0
2021-10-14,3.695,3.705,3.665,3.695,184944.0
2021-10-15,3.695,3.705,3.665,3.665,52195.0
2021-10-18,3.665,3.72,3.665,3.7,124854.0
2021-10-19,3.715,3.78,3.67,3.715,119264.0
2021-10-20,3.76,3.81,3.72,3.765,213798.0
2021-10-21,3.785,3.8,3.73,3.735,113415.0
2021-10-22,3.73,3.75,3.685,3.685,78318.0
2021-10-25,3.685,3.815,3.685,3.785,246795.0
2021-10-26,3.785,3.785,3.715,3.72,109221.0
2021-10-27,3.76,3.86,3.76,3.86,153335.0
2021-10-28,3.835,3.835,3.75,3.8,128123.0
2021-10-29,3.81,3.83,3.705,3.77,122658.0
2021-11-01,3.735,3.75,3.68,3.705,92637.0
2021-11-02,3.7,3.715,3.625,3.67,138052.0
2021-11-03,3.705,3.705,3.605,3.62,312525.0
2021-11-04,3.625,3.68,3.62,3.655,477675.0
2021-11-05,3.655,3.67,3.6,3.655,108145.0
2021-11-08,3.62,3.685,3.605,3.685,58778.0
2021-11-09,3.695,3.705,3.64,3.7,66220.0
2021-11-10,3.665,3.67,3.585,3.59,83837.0
2021-11-11,3.615,3.625,3.6,3.62,58050.0
2021-11-12,3.605,3.665,3.605,3.65,53249.0
2021-11-15,3.665,3.665,3.59,3.635,80163.0
2021-11-16,3.59,3.625,3.57,3.6,86248.0
2021-11-17,3.625,3.635,3.575,3.62,104758.0
2021-11-18,3.62,3.62,3.505,3.52,137413.0
2021-11-19,3.55,3.605,3.54,3.585,114429.0
2021-11-22,3.615,3.615,3.52,3.55,94337.0
2021-11-23,3.56,3.585,3.505,3.51,101420.0
2021-11-24,3.54,3.57,3.505,3.505,92277.0
2021-11-25,3.51,3.52,3.44,3.475,226573.0
2021-11-26,3.475,3.51,3.41,3.41,137948.0
2021-11-29,3.38,3.43,3.35,3.36,165658.0
2021-11-30,3.375,3.44,3.365,3.365,193539.0
2021-12-01,3.415,3.415,3.34,3.405,132925.0
2021-12-02,3.415,3.415,3.35,3.35,65726.0
2021-12-03,3.365,3.405,3.35,3.365,65740.0
2021-12-06,3.36,3.39,3.345,3.345,85308.0
2021-12-07,3.36,3.41,3.36,3.41,140105.0
2021-12-08,3.415,3.415,3.35,3.36,148795.0
2021-12-09,3.36,3.43,3.36,3.375,76924.0
2021-12-10,3.405,3.505,3.39,3.505,363416.0
2021-12-13,3.505,3.535,3.445,3.47,88119.0
2021-12-14,3.44,3.49,3.44,3.475,109067.0
2021-12-15,3.445,3.51,3.445,3.47,46302.0
2021-12-16,3.475,3.56,3.44,3.56,182661.0
2021-12-17,3.56,3.62,3.555,3.585,137877.0
2021-12-20,3.56,3.575,3.51,3.575,123612.0
2021-12-21,3.555,3.555,3.505,3.535,77005.0
2021-12-22,3.505,3.56,3.475,3.56,57477.0
2021-12-23,3.56,3.56,3.51,3.54,31951.0
2021-12-24,3.55,3.585,3.54,3.575,17904.0
2021-12-29,3.575,3.685,3.575,3.67,103993.0
2021-12-30,3.665,3.695,3.64,3.68,63641.0
2021-12-31,3.695,3.695,3.655,3.67,27771.0
2022-01-04,3.67,3.685,3.64,3.64,46468.0
2022-01-05,3.665,3.695,3.65,3.665,33737.0
2022-01-06,3.65,3.73,3.65,3.67,66889.0
2022-01-07,3.65,3.705,3.64,3.655,64286.0
2022-01-10,3.655,3.7,3.64,3.695,126194.0
2022-01-11,3.685,3.7,3.67,3.68,16344.0
2022-01-12,3.68,3.695,3.64,3.695,41630.0
2022-01-13,3.665,3.72,3.665,3.665,36320.0
2022-01-14,3.685,3.745,3.68,3.68,62038.0
2022-01-17,3.655,3.705,3.655,3.705,14927.0
2022-01-18,3.68,3.73,3.665,3.705,29747.0
2022-01-19,3.705,3.735,3.685,3.735,35414.0
2022-01-20,3.695,3.72,3.68,3.695,149221.0
2022-01-21,3.705,3.715,3.68,3.705,41521.0
2022-01-24,3.655,3.695,3.64,3.68,99188.0
2022-01-25,3.685,3.72,3.6,3.72,205550.0
2022-01-27,3.705,3.75,3.635,3.715,184001.0
2022-01-28,3.715,3.715,3.605,3.65,253469.0
2022-01-31,3.625,3.65,3.575,3.6,69123.0
2022-02-01,3.605,3.64,3.6,3.62,41522.0
2022-02-02,3.62,3.635,3.57,3.605,137081.0
2022-02-03,3.575,3.635,3.575,3.605,162384.0
2022-02-04,3.59,3.715,3.59,3.715,162270.0
2022-02-07,3.635,3.715,3.635,3.695,71942.0
2022-02-08,3.655,3.73,3.655,3.655,71991.0
2022-02-09,3.7,3.7,3.635,3.67,102557.0
2022-02-10,3.68,3.73,3.68,3.73,74763.0
2022-02-11,3.73,3.795,3.73,3.795,112105.0
2022-02-14,3.77,3.875,3.73,3.73,138758.0
2022-02-15,3.75,3.815,3.75,3.8,71172.0
2022-02-16,3.78,3.825,3.735,3.765,68283.0
2022-02-17,3.735,3.825,3.73,3.815,63198.0
2022-02-18,3.735,3.735,3.525,3.7,266012.0
2022-02-21,3.68,3.695,3.605,3.635,119416.0
2022-02-22,3.62,3.66,3.605,3.62,151670.0
2022-02-23,3.64,3.71,3.625,3.64,145413.0
2022-02-24,3.65,3.715,3.575,3.62,169147.0
2022-02-25,3.605,3.685,3.575,3.635,100203.0
2022-02-28,3.635,3.64,3.575,3.635,100534.0
2022-03-01,3.715,3.715,3.59,3.605,57109.0
2022-03-02,3.59,3.59,3.545,3.545,80781.0
2022-03-03,3.56,3.575,3.53,3.535,120918.0
2022-03-04,3.545,3.545,3.49,3.535,61800.0
2022-03-07,3.53,3.58,3.515,3.52,95088.0
2022-03-08,3.515,3.56,3.5,3.53,96418.0
2022-03-09,3.545,3.565,3.53,3.53,50178.0
2022-03-10,3.53,3.655,3.53,3.655,89864.0
2022-03-11,3.605,3.67,3.605,3.62,45421.0
2022-03-14,3.62,3.71,3.62,3.685,54902.0
2022-03-15,3.71,3.79,3.71,3.79,117300.0
2022-03-16,3.74,3.785,3.73,3.73,61118.0
2022-03-17,3.755,3.88,3.755,3.875,107899.0
2022-03-18,3.665,3.905,3.665,3.905,220556.0
2022-03-21,3.895,3.91,3.8,3.8,84778.0
2022-03-22,3.82,3.845,3.755,3.76,78734.0
2022-03-23,3.77,3.805,3.745,3.77,50326.0
2022-03-24,3.755,3.755,3.685,3.715,88656.0
2022-03-25,3.715,3.73,3.68,3.7,49490.0
2022-03-28,3.695,3.715,3.67,3.68,68351.0
2022-03-29,3.71,3.8,3.7,3.77,126714.0
2022-03-30,3.76,3.79,3.745,3.755,26762.0
2022-03-31,3.79,3.79,3.725,3.745,33979.0
2022-04-01,3.745,3.745,3.715,3.725,38551.0
2022-04-04,3.725,3.74,3.67,3.68,75202.0
2022-04-05,3.68,3.72,3.68,3.695,56688.0
2022-04-06,3.68,3.74,3.67,3.695,61924.0
2022-04-07,3.73,3.755,3.68,3.68,35983.0
2022-04-08,3.715,3.74,3.7,3.74,19433.0
2022-04-11,3.74,3.76,3.71,3.715,49094.0
2022-04-12,3.73,3.77,3.73,3.755,34541.0
2022-04-13,3.79,3.79,3.7,3.7,53234.0
2022-04-14,3.71,3.775,3.685,3.725,52191.0
2022-04-19,3.725,3.77,3.715,3.715,119009.0
2022-04-20,3.74,3.74,3.67,3.7,83669.0
2022-04-21,3.695,3.73,3.685,3.715,27018.0
2022-04-22,3.695,3.715,3.695,3.7,12186.0
2022-04-26,3.695,3.695,3.64,3.64,77562.0
2022-04-27,3.64,3.71,3.64,3.71,25223.0
2022-04-28,3.7,3.7,3.655,3.665,35038.0
2022-04-29,3.68,3.775,3.68,3.73,165400.0
2022-05-02,3.73,3.74,3.7,3.73,27082.0
2022-05-03,3.73,3.73,3.685,3.73,54012.0
2022-05-04,3.73,3.79,3.685,3.695,88686.0
2022-05-05,3.785,3.785,3.67,3.7,64434.0
2022-05-06,3.7,3.7,3.665,3.7,48594.0
2022-05-09,3.715,3.715,3.64,3.64,134568.0
2022-05-10,3.64,3.65,3.575,3.575,146267.0
2022-05-11,3.58,3.61,3.575,3.61,122558.0
2022-05-12,3.575,3.595,3.515,3.545,126795.0
2022-05-13,3.545,3.575,3.535,3.56,43024.0
2022-05-16,3.56,3.595,3.53,3.53,100653.0
2022-05-17,3.545,3.565,3.515,3.52,79896.0
2022-05-18,3.575,3.605,3.55,3.56,57877.0
2022-05-19,3.545,3.575,3.5,3.535,101859.0
2022-05-20,3.55,3.575,3.5,3.575,108887.0
2022-05-23,3.575,3.575,3.505,3.565,127486.0
2022-05-24,3.535,3.61,3.53,3.605,153248.0
2022-05-25,3.605,3.62,3.545,3.56,62403.0
2022-05-26,3.575,3.605,3.52,3.53,83511.0
2022-05-27,3.535,3.555,3.505,3.53,194154.0
2022-05-30,3.53,3.535,3.505,3.53,73413.0
2022-05-31,3.53,3.53,3.47,3.49,121315.0
2022-06-01,3.5,3.5,3.47,3.49,137896.0
2022-06-02,3.49,3.49,3.43,3.445,162554.0
2022-06-03,3.44,3.46,3.415,3.455,201470.0
2022-06-06,3.49,3.49,3.455,3.49,80940.0
2022-06-07,3.47,3.49,3.43,3.455,130312.0
2022-06-08,3.43,3.455,3.305,3.37,260664.0
2022-06-09,3.365,3.365,3.19,3.23,223011.0
2022-06-10,3.26,3.26,3.08,3.125,232420.0
2022-06-14,3.05,3.05,2.96,3.05,259436.0
2022-06-15,3.005,3.055,2.89,2.89,311891.0
2022-06-16,2.975,3.04,2.925,3.005,260959.0
2022-06-17,2.995,2.995,2.86,2.9,206956.0
2022-06-20,2.965,2.965,2.84,2.855,105629.0
2022-06-21,2.885,2.965,2.86,2.965,153811.0
2022-06-22,2.975,2.975,2.92,2.96,109167.0
2022-06-23,3.005,3.035,2.975,3.005,91401.0
2022-06-24,3.04,3.065,3.0,3.05,79728.0
2022-06-27,3.11,3.185,3.11,3.185,62021.0
2022-06-28,3.215,3.23,3.145,3.145,114855.0
2022-06-29,3.145,3.16,3.085,3.1,131808.0
2022-06-30,3.19,3.19,3.035,3.065,108823.0
2022-07-01,3.175,3.175,3.05,3.05,48320.0
2022-07-04,3.05,3.155,3.05,3.13,36379.0
2022-07-05,3.155,3.22,3.11,3.2,52127.0
2022-07-06,3.11,3.2,3.11,3.19,36233.0
2022-07-07,3.22,3.28,3.185,3.28,101464.0
2022-07-08,3.28,3.295,3.25,3.265,47704.0
2022-07-11,3.265,3.275,3.155,3.155,63940.0
2022-07-12,3.215,3.235,3.16,3.235,43575.0
2022-07-13,3.23,3.245,3.14,3.14,49706.0
2022-07-14,3.215,3.215,3.115,3.175,44218.0
2022-07-15,3.175,3.19,3.13,3.185,35381.0
2022-07-18,3.185,3.275,3.185,3.25,104773.0
2022-07-19,3.23,3.365,3.23,3.35,59792.0
2022-07-20,3.355,3.38,3.305,3.38,56313.0
2022-07-21,3.425,3.425,3.335,3.335,48430.0
2022-07-22,3.395,3.455,3.365,3.44,29738.0
2022-07-25,3.44,3.445,3.34,3.445,36654.0
2022-07-26,3.445,3.445,3.335,3.38,22107.0
2022-07-27,3.35,3.44,3.275,3.44,19192.0
2022-07-28,3.305,3.5,3.305,3.49,101701.0
2022-07-29,3.455,3.605,3.455,3.605,144311.0
2022-08-01,3.605,3.605,3.515,3.535,47590.0
2022-08-02,3.515,3.545,3.5,3.5,65129.0
2022-08-03,3.49,3.49,3.455,3.49,31190.0
2022-08-04,3.55,3.58,3.505,3.58,65274.0
2022-08-05,3.605,3.605,3.515,3.58,31863.0
2022-08-08,3.605,3.605,3.46,3.485,55142.0
2022-08-09,3.485,3.49,3.38,3.385,92914.0
2022-08-10,3.385,3.43,3.38,3.38,43378.0
2022-08-11,3.385,3.515,3.385,3.515,42277.0
2022-08-12,3.52,3.575,3.5,3.565,38576.0
2022-08-15,3.575,3.605,3.49,3.515,142446.0
2022-08-16,3.515,3.535,3.44,3.535,76535.0
2022-08-17,3.45,3.605,3.45,3.605,133129.0
2022-08-18,3.605,3.605,3.54,3.57,89126.0
2022-08-19,3.575,3.605,3.54,3.54,78258.0
2022-08-22,3.54,3.56,3.46,3.46,75761.0
2022-08-23,3.46,3.46,3.33,3.33,81745.0
2022-08-24,3.335,3.365,3.295,3.305,55089.0
2022-08-25,3.35,3.39,3.325,3.36,56874.0
2022-08-26,3.33,3.46,3.33,3.33,126205.0
2022-08-29,3.505,3.505,3.235,3.28,138362.0
2022-08-30,3.24,3.35,3.07,3.08,548158.0
2022-08-31,3.085,3.135,2.97,2.97,488616.0
2022-09-01,2.985,3.065,2.97,3.015,229448.0
2022-09-02,3.08,3.14,3.08,3.14,80284.0
2022-09-05,3.155,3.155,3.05,3.08,72246.0
2022-09-06,3.07,3.14,3.04,3.07,40240.0
2022-09-07,3.08,3.165,3.03,3.095,180414.0
2022-09-08,3.095,3.15,3.03,3.07,89309.0
2022-09-09,3.05,3.12,3.05,3.085,34206.0
2022-09-12,3.07,3.11,3.03,3.055,55416.0
2022-09-13,3.03,3.095,3.025,3.05,53970.0
2022-09-14,3.01,3.05,3.0,3.04,86158.0
2022-09-15,3.04,3.05,2.995,3.025,69168.0
2022-09-16,3.01,3.025,2.995,3.025,67637.0
2022-09-19,3.04,3.08,2.98,3.01,109883.0
2022-09-20,3.015,3.025,2.98,3.01,22048.0
2022-09-21,3.015,3.065,2.97,3.025,66135.0
2022-09-23,2.995,3.03,2.97,3.03,37075.0
2022-09-26,3.03,3.03,2.93,2.98,99875.0
2022-09-27,3.01,3.01,2.93,2.955,48133.0
2022-09-28,2.93,3.055,2.915,2.955,161679.0
2022-09-29,2.945,3.03,2.925,2.945,181731.0
2022-09-30,2.93,2.98,2.93,2.96,51361.0
2022-10-03,2.94,3.065,2.94,3.025,47992.0
2022-10-04,3.04,3.1,3.03,3.1,70582.0
2022-10-05,3.1,3.21,3.08,3.19,230901.0
2022-10-06,3.21,3.295,3.12,3.155,45939.0
2022-10-07,3.155,3.165,3.125,3.165,124737.0
2022-10-10,3.14,3.17,3.1,3.11,60075.0
2022-10-11,3.18,3.18,3.11,3.125,42238.0
2022-10-12,3.18,3.18,3.125,3.125,50336.0
2022-10-13,3.15,3.25,3.135,3.24,167548.0
2022-10-14,3.295,3.295,3.135,3.15,164047.0
2022-10-17,3.15,3.22,3.15,3.15,78359.0
2022-10-18,3.14,3.21,3.14,3.21,68823.0
2022-10-19,3.305,3.38,3.235,3.38,193300.0
2022-10-20,3.305,3.33,3.235,3.265,44327.0
2022-10-21,3.31,3.31,3.235,3.235,27462.0
2022-10-24,3.265,3.265,3.195,3.195,52470.0
2022-10-25,3.195,3.25,3.17,3.17,69579.0
2022-10-26,3.18,3.25,3.18,3.25,48731.0
2022-10-27,3.25,3.25,3.135,3.235,65967.0
2022-10-28,3.235,3.235,3.17,3.22,15482.0
2022-10-31,3.24,3.24,3.12,3.17,112064.0
2022-11-01,3.18,3.305,3.17,3.305,60732.0
2022-11-02,3.29,3.29,3.155,3.205,176456.0
2022-11-03,3.225,3.225,3.14,3.15,165616.0
2022-11-04,3.14,3.21,3.14,3.21,36463.0
2022-11-07,3.21,3.21,3.15,3.17,60049.0
2022-11-08,3.17,3.19,3.14,3.15,85473.0
2022-11-09,3.12,3.21,3.12,3.21,109601.0
2022-11-10,3.205,3.205,3.14,3.17,87935.0
2022-11-11,3.205,3.265,3.18,3.265,141109.0
2022-11-14,3.265,3.29,3.205,3.29,65094.0
2022-11-15,3.29,3.295,3.195,3.205,83904.0
2022-11-16,3.275,3.275,3.17,3.19,44289.0
2022-11-17,3.19,3.22,3.17,3.22,37674.0
2022-11-18,3.29,3.29,3.205,3.25,58825.0
2022-11-21,3.225,3.275,3.21,3.265,158061.0
2022-11-22,3.28,3.28,3.19,3.22,53353.0
2022-11-23,3.225,3.225,3.15,3.18,138685.0
2022-11-24,3.18,3.195,3.15,3.165,46696.0
2022-11-25,3.165,3.195,3.15,3.19,73968.0
2022-11-28,3.19,3.19,3.14,3.15,103783.0
2022-11-29,3.15,3.18,3.14,3.18,64906.0
2022-11-30,3.19,3.19,3.14,3.15,35446.0
2022-12-01,3.19,3.19,3.135,3.15,70620.0
2022-12-02,3.19,3.19,3.135,3.165,33013.0
2022-12-05,3.15,3.19,3.125,3.125,79642.0
2022-12-06,3.125,3.14,3.11,3.12,77532.0
2022-12-07,3.11,3.12,3.04,3.055,299988.0
2022-12-08,3.055,3.065,2.98,3.04,217988.0
2022-12-09,3.04,3.085,3.015,3.055,63617.0
2022-12-12,3.07,3.08,3.015,3.025,126446.0
2022-12-13,3.04,3.1,3.025,3.025,161781.0
2022-12-14,3.01,3.085,3.01,3.05,61030.0
2022-12-15,3.03,3.065,3.025,3.03,82898.0
2022-12-16,3.03,3.07,2.995,2.995,260098.0
2022-12-19,2.995,3.095,2.995,3.08,56136.0
2022-12-20,3.05,3.08,3.04,3.04,64472.0
2022-12-21,3.08,3.08,3.04,3.07,65137.0
2022-12-22,3.05,3.1,3.03,3.055,99136.0
2022-12-23,3.055,3.14,3.055,3.125,52598.0
2022-12-28,3.135,3.135,3.05,3.095,35968.0
2022-12-29,3.08,3.12,3.065,3.065,34132.0
2022-12-30,3.065,3.085,3.05,3.05,16845.0
2023-01-03,3.055,3.15,3.01,3.01,90569.0
2023-01-04,3.01,3.11,3.0,3.065,89021.0
2023-01-05,3.07,3.155,3.065,3.135,38808.0
2023-01-06,3.14,3.15,3.1,3.1,36824.0
2023-01-09,3.11,3.18,3.1,3.1,72837.0
2023-01-10,3.11,3.125,3.085,3.095,52728.0
2023-01-11,3.11,3.135,3.085,3.11,161833.0
2023-01-12,3.11,3.15,3.085,3.135,137531.0
2023-01-13,3.14,3.205,3.12,3.14,152893.0
2023-01-16,3.19,3.21,3.125,3.125,124632.0
2023-01-17,3.125,3.195,3.12,3.19,123899.0
2023-01-18,3.195,3.23,3.155,3.17,81629.0
2023-01-19,3.165,3.225,3.15,3.195,135244.0
2023-01-20,3.155,3.195,3.125,3.135,126451.0
2023-01-23,3.135,3.14,3.085,3.085,114886.0
2023-01-24,3.085,3.1,3.065,3.08,75612.0
2023-01-25,3.08,3.125,3.065,3.1,97206.0
2023-01-27,3.11,3.125,3.08,3.08,108328.0
2023-01-30,3.1,3.135,3.08,3.11,75446.0
2023-01-31,3.11,3.135,3.095,3.1,79289.0
2023-02-01,3.12,3.12,3.095,3.1,36682.0
2023-02-02,3.12,3.165,3.1,3.11,152630.0
2023-02-03,3.11,3.14,3.095,3.125,236397.0
2023-02-06,3.125,3.15,3.11,3.11,155237.0
2023-02-07,3.15,3.15,3.105,3.12,37563.0
2023-02-08,3.11,3.15,3.08,3.08,290166.0
2023-02-09,3.1,3.125,3.085,3.095,88361.0
2023-02-10,3.1,3.11,3.08,3.11,63352.0
2023-02-13,3.12,3.125,3.08,3.11,112069.0
2023-02-14,3.14,3.14,3.08,3.095,97599.0
2023-02-15,3.1,3.1,3.04,3.04,278011.0
2023-02-16,3.1,3.125,3.04,3.05,114833.0
2023-02-17,3.08,3.08,3.0,3.05,131153.0
2023-02-20,3.07,3.08,3.04,3.08,82871.0
2023-02-21,3.08,3.085,3.055,3.085,175919.0
2023-02-22,3.055,3.085,3.03,3.08,107355.0
2023-02-23,3.095,3.24,3.095,3.24,242459.0
2023-02-24,3.225,3.24,3.15,3.165,195067.0
2023-02-27,3.16,3.165,3.045,3.12,380363.0
2023-02-28,3.18,3.21,3.11,3.185,205876.0
2023-03-01,3.16,3.16,3.095,3.115,164705.0
2023-03-02,3.12,3.12,3.01,3.01,260265.0
2023-03-03,3.05,3.08,3.015,3.065,120633.0
2023-03-06,3.08,3.08,3.03,3.05,137402.0
2023-03-07,3.08,3.105,3.05,3.105,89980.0
2023-03-08,3.08,3.115,3.065,3.065,84950.0
2023-03-09,3.075,3.09,3.03,3.09,114149.0
2023-03-10,3.09,3.09,3.01,3.015,128055.0
2023-03-13,3.04,3.075,2.95,2.965,160900.0
2023-03-14,2.985,2.985,2.86,2.91,193106.0
2023-03-15,3.0,3.0,2.925,2.945,147959.0
2023-03-16,2.945,2.945,2.87,2.9,235479.0
2023-03-17,2.9,2.945,2.895,2.9,132758.0
2023-03-20,2.92,2.92,2.83,2.855,193194.0
2023-03-21,2.87,2.9,2.83,2.87,89410.0
2023-03-22,2.9,2.935,2.88,2.88,63724.0
2023-03-23,2.885,2.885,2.845,2.86,84607.0
2023-03-24,2.88,2.88,2.835,2.87,48076.0
2023-03-27,2.885,2.96,2.835,2.835,66444.0
2023-03-28,2.88,2.88,2.835,2.88,75871.0
2023-03-29,2.88,2.88,2.82,2.845,168731.0
2023-03-30,2.87,2.92,2.86,2.895,54633.0
2023-03-31,2.92,2.945,2.895,2.92,54406.0
2023-04-03,2.935,2.96,2.895,2.895,165688.0
2023-04-04,2.9,2.965,2.9,2.945,140353.0
2023-04-05,2.925,2.965,2.92,2.945,106412.0
2023-04-06,2.95,2.965,2.925,2.945,104678.0
2023-04-11,2.95,2.985,2.945,2.965,69412.0
2023-04-12,2.965,3.01,2.96,3.0,126522.0
2023-04-13,3.01,3.03,2.985,3.025,119409.0
2023-04-14,3.03,3.03,2.975,2.975,59438.0
2023-04-17,2.975,2.99,2.945,2.96,90104.0
2023-04-18,2.945,2.95,2.92,2.92,86238.0
2023-04-19,2.92,2.97,2.91,2.965,88855.0
2023-04-20,2.965,3.015,2.945,3.0,140469.0
2023-04-21,3.015,3.025,2.96,2.965,116886.0
2023-04-24,2.975,2.975,2.925,2.95,52287.0
2023-04-26,2.96,2.96,2.91,2.925,109969.0
2023-04-27,2.92,2.925,2.895,2.9,78636.0
2023-04-28,2.91,2.925,2.895,2.895,153207.0
2023-05-01,2.9,2.935,2.895,2.9,105418.0
2023-05-02,2.9,2.91,2.855,2.87,118489.0
2023-05-03,2.855,2.855,2.775,2.83,199296.0
2023-05-04,2.805,2.83,2.74,2.78,232644.0
2023-05-05,2.765,2.815,2.74,2.79,133449.0
2023-05-08,2.83,2.87,2.795,2.815,171672.0
2023-05-09,2.795,2.795,2.75,2.755,115860.0
2023-05-10,2.79,2.79,2.715,2.765,182324.0
2023-05-11,2.765,2.82,2.75,2.78,193768.0
2023-05-12,2.755,2.795,2.755,2.765,119124.0
2023-05-15,2.765,2.775,2.74,2.765,133986.0
2023-05-16,2.755,2.765,2.725,2.74,276451.0
2023-05-17,2.74,2.74,2.69,2.725,248503.0
2023-05-18,2.725,2.755,2.725,2.73,112288.0
2023-05-19,2.75,2.765,2.74,2.75,157386.0
2023-05-22,2.75,2.75,2.69,2.71,123453.0
2023-05-23,2.71,2.74,2.69,2.725,237904.0
2023-05-24,2.715,2.755,2.715,2.73,218777.0
2023-05-25,2.725,2.75,2.715,2.725,167209.0
2023-05-26,2.74,2.755,2.7,2.75,123518.0
2023-05-29,2.755,2.755,2.71,2.73,249487.0
2023-05-30,2.75,2.75,2.725,2.74,110748.0
2023-05-31,2.73,2.74,2.69,2.69,305121.0
2023-06-01,2.74,2.74,2.685,2.7,85836.0
2023-06-02,2.73,2.73,2.685,2.69,190136.0
2023-06-05,2.685,2.7,2.675,2.69,168047.0
2023-06-06,2.7,2.7,2.62,2.62,246546.0
2023-06-07,2.625,2.625,2.58,2.585,220289.0
2023-06-08,2.58,2.595,2.52,2.52,205384.0
2023-06-09,2.53,2.555,2.515,2.535,156245.0
2023-06-13,2.545,2.545,2.505,2.52,164508.0
2023-06-14,2.52,2.56,2.495,2.495,212984.0
2023-06-15,2.495,2.545,2.495,2.545,212080.0
2023-06-16,2.545,2.555,2.49,2.49,313203.0
2023-06-19,2.495,2.515,2.495,2.515,226510.0
2023-06-20,2.505,2.545,2.48,2.545,383155.0
2023-06-21,2.545,2.595,2.535,2.555,222289.0
2023-06-22,2.53,2.535,2.49,2.52,111695.0
2023-06-23,2.52,2.52,2.48,2.495,140436.0
2023-06-26,2.49,2.495,2.455,2.465,323738.0
2023-06-27,2.475,2.535,2.455,2.53,259424.0
2023-06-28,2.535,2.58,2.515,2.56,241662.0
2023-06-29,2.57,2.6,2.57,2.6,225186.0
2023-06-30,2.6,2.6,2.52,2.57,210758.0
2023-07-03,2.57,2.62,2.56,2.61,144048.0
2023-07-04,2.62,2.69,2.61,2.69,74027.0
2023-07-05,2.69,2.69,2.65,2.65,145611.0
2023-07-06,2.74,2.74,2.62,2.645,112938.0
2023-07-07,2.665,2.665,2.585,2.635,140154.0
2023-07-10,2.675,2.675,2.56,2.585,244853.0
2023-07-11,2.61,2.675,2.595,2.665,124256.0
2023-07-12,2.665,2.69,2.645,2.69,112363.0
2023-07-13,2.71,2.79,2.685,2.775,191660.0
2023-07-14,2.75,2.775,2.725,2.73,116962.0
2023-07-17,2.73,2.795,2.715,2.795,137520.0
2023-07-18,2.795,2.82,2.78,2.815,148130.0
2023-07-19,2.815,2.855,2.78,2.845,300985.0
2023-07-20,2.795,2.88,2.795,2.845,146974.0
2023-07-21,2.855,2.91,2.835,2.9,139543.0
2023-07-24,2.92,2.92,2.83,2.845,149462.0
2023-07-25,2.845,2.845,2.775,2.79,144185.0
2023-07-26,2.79,2.84,2.765,2.83,73294.0
2023-07-27,2.835,2.88,2.83,2.835,163547.0
2023-07-28,2.855,2.895,2.82,2.885,133482.0
2023-07-31,2.895,2.92,2.86,2.895,150671.0
2023-08-01,2.9,2.91,2.855,2.895,151141.0
2023-08-02,2.88,2.9,2.87,2.885,85904.0
2023-08-03,2.87,2.87,2.83,2.86,79339.0
2023-08-04,2.86,2.895,2.82,2.895,84153.0
2023-08-07,2.88,2.91,2.87,2.91,112283.0
2023-08-08,2.91,2.91,2.845,2.845,148812.0
2023-08-09,2.835,2.87,2.82,2.835,143426.0
2023-08-10,2.9,2.92,2.855,2.92,100881.0
2023-08-11,2.9,2.925,2.895,2.895,67436.0
2023-08-14,2.88,2.91,2.845,2.845,408987.0
2023-08-15,2.855,2.9,2.855,2.9,53669.0
2023-08-16,2.86,2.91,2.83,2.885,115830.0
2023-08-17,2.885,2.885,2.83,2.86,89521.0
2023-08-18,2.855,2.9,2.83,2.845,243212.0
2023-08-21,2.86,2.86,2.78,2.815,255746.0
2023-08-22,2.83,2.84,2.78,2.815,151831.0
2023-08-23,2.885,2.885,2.81,2.81,242550.0
2023-08-24,2.825,2.84,2.785,2.79,142392.0
2023-08-25,2.79,2.81,2.765,2.785,113171.0
2023-08-28,2.79,2.815,2.74,2.75,270979.0
2023-08-29,2.74,2.74,2.715,2.725,77526.0
2023-08-30,2.74,2.8,2.73,2.785,162366.0
2023-08-31,2.81,2.815,2.775,2.79,68388.0
2023-09-01,2.755,2.79,2.755,2.775,51644.0
2023-09-04,2.775,2.785,2.755,2.765,64315.0
2023-09-05,2.765,2.79,2.755,2.785,55876.0
2023-09-06,2.785,2.785,2.705,2.715,127571.0
2023-09-07,2.725,2.75,2.68,2.69,102230.0
2023-09-08,2.69,2.705,2.665,2.705,99276.0
2023-09-11,2.705,2.725,2.7,2.705,62497.0
2023-09-12,2.725,2.725,2.695,2.725,132441.0
2023-09-13,2.725,2.75,2.7,2.7,121181.0
2023-09-14,2.705,2.71,2.665,2.67,119471.0
2023-09-15,2.715,2.715,2.67,2.7,275131.0
2023-09-18,2.7,2.7,2.645,2.665,139574.0
2023-09-19,2.655,2.67,2.62,2.645,203572.0
2023-09-20,2.645,2.645,2.605,2.605,226632.0
2023-09-21,2.63,2.665,2.61,2.62,169510.0
2023-09-22,2.62,2.68,2.61,2.665,141633.0
2023-09-25,2.665,2.68,2.645,2.67,71797.0
2023-09-26,2.665,2.665,2.64,2.655,99059.0
2023-09-27,2.63,2.645,2.58,2.585,402395.0
2023-09-28,2.585,2.655,2.57,2.64,218727.0
2023-09-29,2.595,2.67,2.595,2.63,240351.0
2023-10-02,2.63,2.63,2.585,2.61,274455.0
2023-10-03,2.61,2.61,2.57,2.585,141525.0
2023-10-04,2.595,2.595,2.535,2.545,331599.0
2023-10-05,2.56,2.595,2.555,2.58,200549.0
2023-10-06,2.58,2.62,2.56,2.595,257886.0
2023-10-09,2.595,2.64,2.58,2.64,293939.0
2023-10-10,2.645,2.69,2.64,2.67,271246.0
2023-10-11,2.645,2.69,2.645,2.67,197992.0
2023-10-12,2.67,2.67,2.64,2.655,187615.0
2023-10-13,2.645,2.655,2.595,2.61,150873.0
2023-10-16,2.61,2.61,2.56,2.57,138269.0
2023-10-17,2.57,2.585,2.56,2.57,97821.0
2023-10-18,2.58,2.585,2.56,2.58,97483.0
2023-10-19,2.58,2.585,2.555,2.585,146020.0
2023-10-20,2.62,2.62,2.545,2.555,185599.0
2023-10-23,2.56,2.56,2.525,2.545,281225.0
2023-10-24,2.545,2.56,2.535,2.535,88723.0
2023-10-25,2.535,2.535,2.485,2.495,186866.0
2023-10-26,2.495,2.495,2.46,2.47,128126.0
2023-10-27,2.46,2.51,2.46,2.495,115325.0
2023-10-30,2.5,2.5,2.47,2.47,135798.0
2023-10-31,2.485,2.5,2.47,2.475,100581.0
2023-11-01,2.475,2.485,2.44,2.47,131843.0
2023-11-02,2.495,2.57,2.46,2.525,231098.0
2023-11-03,2.555,2.58,2.535,2.555,160314.0
2023-11-06,2.57,2.605,2.555,2.555,169916.0
2023-11-07,2.555,2.56,2.51,2.535,78306.0
2023-11-08,2.535,2.555,2.52,2.555,201837.0
2023-11-09,2.57,2.595,2.555,2.58,173710.0
2023-11-10,2.58,2.58,2.535,2.545,141218.0
2023-11-13,2.555,2.56,2.525,2.555,149195.0
2023-11-14,2.555,2.56,2.525,2.555,213792.0
2023-11-15,2.555,2.62,2.555,2.595,307979.0
2023-11-16,2.595,2.62,2.57,2.595,192915.0
2023-11-17,2.595,2.595,2.525,2.535,226320.0
2023-11-20,2.535,2.535,2.51,2.525,90741.0
2023-11-21,2.525,2.535,2.495,2.525,133401.0
2023-11-22,2.535,2.57,2.51,2.555,180760.0
2023-11-23,2.555,2.555,2.51,2.51,64265.0
2023-11-24,2.52,2.52,2.5,2.51,58802.0
2023-11-27,2.525,2.545,2.495,2.495,99876.0
2023-11-28,2.5,2.525,2.495,2.51,21257.0
2023-11-29,2.525,2.58,2.51,2.555,260317.0
2023-11-30,2.58,2.61,2.545,2.61,157113.0
2023-12-01,2.58,2.585,2.555,2.585,21547.0
2023-12-04,2.61,2.61,2.58,2.585,99854.0
2023-12-05,2.585,2.595,2.54,2.545,117006.0
2023-12-06,2.585,2.61,2.555,2.595,101602.0
2023-12-07,2.58,2.63,2.58,2.62,181437.0
2023-12-08,2.62,2.63,2.585,2.61,73589.0
2023-12-11,2.62,2.64,2.595,2.595,168915.0
2023-12-12,2.605,2.64,2.605,2.61,83617.0
2023-12-13,2.61,2.625,2.58,2.605,152881.0
2023-12-14,2.64,2.68,2.595,2.68,141499.0
2023-12-15,2.68,2.68,2.47,2.51,924616.0
2023-12-18,2.535,2.595,2.52,2.57,212963.0
2023-12-19,2.58,2.62,2.555,2.62,156835.0
2023-12-20,2.62,2.645,2.595,2.605,160213.0
2023-12-21,2.605,2.64,2.585,2.62,161632.0
2023-12-22,2.63,2.665,2.605,2.605,97928.0
2023-12-27,2.61,2.64,2.605,2.63,53781.0
2023-12-28,2.62,2.68,2.62,2.68,124375.0
2023-12-29,2.645,2.68,2.64,2.67,71139.0
2024-01-02,2.67,2.725,2.665,2.715,172362.0
2024-01-03,2.715,2.74,2.7,2.725,54249.0
2024-01-04,2.725,2.725,2.68,2.705,78327.0
2024-01-05,2.69,2.75,2.69,2.75,77076.0
2024-01-08,2.73,2.785,2.725,2.74,135711.0
2024-01-09,2.73,2.775,2.725,2.725,80972.0
2024-01-10,2.715,2.785,2.715,2.775,89517.0
2024-01-11,2.785,2.785,2.73,2.765,77612.0
2024-01-12,2.75,2.755,2.7,2.73,209789.0
2024-01-15,2.775,2.775,2.705,2.715,104718.0
2024-01-16,2.715,2.715,2.67,2.69,80418.0
2024-01-17,2.705,2.715,2.665,2.68,129831.0
2024-01-18,2.67,2.68,2.63,2.655,144274.0
2024-01-19,2.655,2.69,2.64,2.67,119999.0
2024-01-22,2.69,2.725,2.67,2.725,63430.0
2024-01-23,2.725,2.735,2.7,2.725,200728.0
2024-01-24,2.715,2.775,2.7,2.73,92746.0
2024-01-25,2.74,2.795,2.74,2.75,151369.0
2024-01-29,2.81,2.81,2.75,2.785,108070.0
2024-01-30,2.79,2.87,2.79,2.8,186808.0
2024-01-31,2.79,2.825,2.765,2.825,197611.0
2024-02-01,2.79,2.8,2.74,2.8,217618.0
2024-02-02,2.775,2.85,2.775,2.8,210404.0
2024-02-05,2.785,2.825,2.775,2.815,90931.0
2024-02-06,2.815,2.84,2.785,2.84,100520.0
2024-02-07,2.825,2.885,2.825,2.87,99108.0
2024-02-08,2.87,2.895,2.835,2.895,101336.0
2024-02-09,2.895,2.895,2.87,2.875,62932.0
2024-02-12,2.875,2.91,2.875,2.895,111253.0
2024-02-13,2.9,2.925,2.9,2.92,77511.0
2024-02-14,2.885,2.885,2.8,2.825,176626.0
2024-02-15,2.825,2.87,2.825,2.85,95116.0
2024-02-16,2.91,2.91,2.835,2.875,148733.0
2024-02-19,2.87,2.895,2.84,2.895,71736.0
2024-02-20,2.895,2.91,2.86,2.895,68493.0
2024-02-21,2.91,2.91,2.84,2.885,148292.0
2024-02-22,2.875,2.91,2.84,2.87,103702.0
2024-02-23,2.875,2.925,2.85,2.9,116821.0
2024-02-26,2.91,2.97,2.895,2.935,269001.0
2024-02-27,2.97,2.98,2.915,2.96,205983.0
2024-02-28,2.975,2.975,2.895,2.895,194134.0
2024-02-29,2.865,2.875,2.81,2.84,223664.0
2024-03-01,2.86,2.975,2.86,2.975,452602.0
2024-03-04,2.975,3.0,2.905,2.93,147264.0
2024-03-05,2.985,2.985,2.94,2.945,117363.0
2024-03-06,2.965,2.985,2.93,2.985,214037.0
2024-03-07,2.99,3.02,2.945,3.01,319547.0
2024-03-08,3.01,3.07,3.01,3.035,328279.0
2024-03-11,3.01,3.035,2.975,3.02,237656.0
2024-03-12,2.99,3.065,2.99,3.045,238125.0
2024-03-13,3.02,3.11,3.02,3.065,209414.0
2024-03-14,3.08,3.08,3.02,3.035,161720.0
2024-03-15,3.035,3.035,2.99,2.99,329878.0
2024-03-18,2.965,3.035,2.965,3.02,214753.0
2024-03-19,3.035,3.065,3.01,3.045,156195.0
2024-03-20,3.06,3.07,3.035,3.07,184167.0
2024-03-21,3.08,3.17,3.07,3.155,414153.0
2024-03-22,3.16,3.205,3.135,3.195,320668.0
2024-03-25,3.205,3.205,3.135,3.18,156713.0
2024-03-26,3.19,3.215,3.16,3.215,195319.0
2024-03-27,3.19,3.215,3.18,3.215,117645.0
2024-03-28,3.215,3.27,3.215,3.27,243980.0
2024-04-02,3.26,3.32,3.24,3.305,225434.0
2024-04-03,3.295,3.295,3.25,3.295,155300.0
2024-04-04,3.295,3.295,3.25,3.26,158760.0
2024-04-05,3.26,3.28,3.16,3.235,281839.0
2024-04-08,3.305,3.32,3.27,3.285,111400.0
2024-04-09,3.305,3.305,3.25,3.27,138876.0
2024-04-10,3.305,3.33,3.24,3.295,168983.0
2024-04-11,3.28,3.305,3.225,3.26,227626.0
2024-04-12,3.24,3.26,3.215,3.215,158467.0
2024-04-15,3.215,3.24,3.17,3.235,162339.0
2024-04-16,3.225,3.235,3.11,3.115,117205.0
2024-04-17,3.145,3.195,3.125,3.18,187284.0
2024-04-18,3.205,3.215,3.17,3.19,69149.0
2024-04-19,3.19,3.205,3.145,3.205,196439.0
2024-04-22,3.225,3.26,3.19,3.26,155695.0
2024-04-23,3.28,3.28,3.215,3.25,149552.0
2024-04-24,3.28,3.28,3.24,3.26,114396.0
2024-04-26,3.25,3.26,3.16,3.16,60620.0
2024-04-29,3.19,3.205,3.16,3.18,108799.0
2024-04-30,3.19,3.205,3.17,3.205,127863.0
2024-05-01,3.19,3.215,3.125,3.125,114851.0
2024-05-02,3.155,3.17,3.125,3.145,105081.0
2024-05-03,3.16,3.165,3.135,3.145,70962.0
2024-05-06,3.16,3.17,3.125,3.125,93887.0
2024-05-07,3.125,3.195,3.125,3.195,117174.0
2024-05-08,3.16,3.17,3.14,3.17,44775.0
2024-05-09,3.17,3.17,3.1,3.115,92359.0
2024-05-10,3.115,3.17,3.115,3.145,170860.0
2024-05-13,3.145,3.16,3.11,3.125,118452.0
2024-05-14,3.17,3.17,3.11,3.16,109443.0
2024-05-15,3.17,3.17,3.11,3.115,129458.0
2024-05-16,3.125,3.215,3.125,3.205,143874.0
2024-05-17,3.19,3.235,3.16,3.19,77885.0
2024-05-20,3.205,3.215,3.17,3.195,84967.0
2024-05-21,3.205,3.235,3.18,3.215,86461.0
2024-05-22,3.195,3.25,3.195,3.225,145416.0
2024-05-23,3.215,3.24,3.215,3.24,164836.0
2024-05-24,3.225,3.255,3.205,3.25,43336.0
2024-05-27,3.24,3.25,3.23,3.25,103687.0
2024-05-28,3.26,3.295,3.25,3.295,109397.0
2024-05-29,3.305,3.305,3.19,3.215,173090.0
2024-05-30,3.215,3.23,3.17,3.215,63771.0
2024-05-31,3.215,3.24,3.18,3.205,103674.0
2024-06-03,3.205,3.26,3.205,3.26,82018.0
2024-06-04,3.205,3.26,3.205,3.26,49265.0
2024-06-05,3.26,3.32,3.26,3.32,191462.0
2024-06-06,3.34,3.385,3.33,3.375,169455.0
2024-06-07,3.365,3.41,3.34,3.35,149704.0
2024-06-11,3.395,3.395,3.32,3.35,114599.0
2024-06-12,3.315,3.365,3.315,3.365,72661.0
2024-06-13,3.395,3.395,3.35,3.365,69253.0
2024-06-14,3.365,3.365,3.32,3.33,103079.0
2024-06-17,3.33,3.36,3.305,3.305,161841.0
2024-06-18,3.33,3.405,3.33,3.405,96202.0
2024-06-19,3.405,3.42,3.36,3.36,75195.0
2024-06-20,3.365,3.43,3.35,3.42,170475.0
2024-06-21,3.405,3.43,3.365,3.365,222323.0
2024-06-24,3.395,3.405,3.365,3.375,132288.0
2024-06-25,3.365,3.395,3.36,3.375,120867.0
2024-06-26,3.385,3.385,3.33,3.36,131043.0
2024-06-27,3.35,3.35,3.315,3.32,126823.0
2024-06-28,3.35,3.365,3.32,3.34,88701.0
2024-07-01,3.34,3.38,3.33,3.35,96891.0
2024-07-02,3.35,3.375,3.32,3.33,142332.0
2024-07-03,3.395,3.395,3.35,3.36,65759.0
2024-07-04,3.395,3.42,3.365,3.375,170692.0
2024-07-05,3.34,3.395,3.34,3.36,115007.0
2024-07-08,3.35,3.375,3.34,3.36,83514.0
2024-07-09,3.365,3.405,3.36,3.405,118555.0
2024-07-10,3.41,3.42,3.385,3.405,74332.0
2024-07-11,3.41,3.42,3.385,3.405,66345.0
2024-07-12,3.405,3.475,3.405,3.45,165478.0
2024-07-15,3.485,3.53,3.485,3.49,112378.0
2024-07-16,3.51,3.575,3.49,3.555,156274.0
2024-07-17,3.555,3.595,3.545,3.58,166757.0
2024-07-18,3.59,3.645,3.575,3.61,192951.0
2024-07-19,3.575,3.575,3.49,3.545,307715.0
2024-07-22,3.51,3.53,3.465,3.485,151304.0
2024-07-23,3.49,3.535,3.49,3.52,100015.0
2024-07-24,3.485,3.53,3.485,3.51,89206.0
2024-07-25,3.465,3.485,3.45,3.465,136278.0
2024-07-26,3.485,3.485,3.41,3.43,269239.0
2024-07-29,3.455,3.49,3.455,3.485,63451.0
2024-07-30,3.475,3.5,3.465,3.485,127548.0
2024-07-31,3.49,3.555,3.485,3.535,101247.0
2024-08-01,3.555,3.575,3.475,3.49,172551.0
2024-08-02,3.44,3.49,3.43,3.465,233245.0
2024-08-05,3.44,3.44,3.34,3.36,426035.0
2024-08-06,3.315,3.4,3.315,3.36,287521.0
2024-08-07,3.36,3.385,3.315,3.32,224772.0
2024-08-08,3.33,3.34,3.28,3.295,127096.0
2024-08-09,3.305,3.385,3.305,3.375,192898.0
2024-08-12,3.395,3.395,3.34,3.34,154101.0
2024-08-13,3.35,3.45,3.35,3.44,106332.0
2024-08-14,3.45,3.465,3.44,3.45,130192.0
2024-08-15,3.45,3.49,3.45,3.455,95692.0
2024-08-16,3.51,3.53,3.485,3.52,56544.0
2024-08-19,3.53,3.705,3.53,3.6,812843.0
2024-08-20,3.545,3.79,3.49,3.75,956206.0
2024-08-21,3.715,3.745,3.65,3.705,404241.0
2024-08-22,3.775,3.775,3.675,3.74,314924.0
2024-08-23,3.74,3.74,3.575,3.61,250406.0
2024-08-26,3.61,3.635,3.54,3.62,286293.0
2024-08-27,3.6,3.655,3.57,3.61,354301.0
2024-08-28,3.57,3.625,3.545,3.57,216141.0
2024-08-29,3.57,3.58,3.535,3.535,154646.0
2024-08-30,3.525,3.57,3.525,3.56,168146.0
2024-09-02,3.61,3.62,3.57,3.6,268248.0
2024-09-03,3.61,3.655,3.57,3.625,193276.0
2024-09-04,3.58,3.58,3.53,3.545,128704.0
2024-09-05,3.545,3.56,3.495,3.495,108852.0
2024-09-06,3.495,3.535,3.47,3.515,192308.0
2024-09-09,3.48,3.535,3.46,3.515,113743.0
2024-09-10,3.535,3.58,3.535,3.56,51728.0
2024-09-11,3.535,3.535,3.46,3.47,110569.0
2024-09-12,3.485,3.545,3.48,3.545,57792.0
2024-09-13,3.545,3.59,3.535,3.59,127624.0
2024-09-16,3.58,3.6,3.535,3.545,138491.0
2024-09-17,3.55,3.615,3.55,3.6,112883.0
2024-09-18,3.56,3.61,3.56,3.57,65314.0
2024-09-19,3.6,3.655,3.59,3.655,282721.0
2024-09-20,3.665,3.665,3.565,3.625,325263.0
2024-09-23,3.645,3.645,3.59,3.62,63478.0
2024-09-24,3.645,3.645,3.505,3.505,201722.0
2024-09-25,3.495,3.545,3.385,3.42,441428.0
2024-09-26,3.395,3.5,3.395,3.48,298794.0
2024-09-27,3.45,3.48,3.42,3.44,113129.0
2024-09-30,3.43,3.48,3.395,3.415,255337.0
2024-10-01,3.43,3.435,3.32,3.32,292679.0
2024-10-02,3.34,3.395,3.3,3.395,316813.0
2024-10-03,3.405,3.405,3.32,3.365,101703.0
2024-10-04,3.375,3.385,3.34,3.375,124619.0
2024-10-07,3.385,3.385,3.34,3.35,188584.0
2024-10-08,3.395,3.395,3.32,3.375,163671.0
2024-10-09,3.375,3.395,3.35,3.395,106271.0
2024-10-10,3.395,3.405,3.355,3.365,166257.0
2024-10-11,3.385,3.415,3.355,3.405,169126.0
2024-10-14,3.375,3.42,3.375,3.395,142732.0
2024-10-15,3.405,3.47,3.385,3.44,243133.0
2024-10-16,3.46,3.47,3.415,3.44,88769.0
2024-10-17,3.46,3.505,3.45,3.505,204024.0
2024-10-18,3.485,3.495,3.435,3.48,202750.0
2024-10-21,3.495,3.55,3.485,3.55,282878.0
2024-10-22,3.525,3.525,3.48,3.485,75198.0
2024-10-23,3.505,3.535,3.48,3.535,112201.0
2024-10-24,3.535,3.625,3.515,3.625,310341.0
2024-10-25,3.625,3.635,3.57,3.61,218487.0
2024-10-28,3.625,3.625,3.58,3.62,242766.0
2024-10-29,3.61,3.625,3.515,3.55,135413.0
2024-10-30,3.55,3.56,3.505,3.525,222820.0
2024-10-31,3.485,3.55,3.485,3.535,74826.0
2024-11-01,3.515,3.515,3.47,3.515,70356.0
2024-11-04,3.535,3.535,3.48,3.515,159577.0
2024-11-05,3.47,3.525,3.47,3.48,110397.0
2024-11-06,3.48,3.56,3.48,3.56,149815.0
2024-11-07,3.58,3.58,3.48,3.525,179116.0
2024-11-08,3.58,3.58,3.515,3.56,145073.0
2024-11-11,3.57,3.57,3.48,3.485,118443.0
2024-11-12,3.48,3.495,3.415,3.46,131493.0
2024-11-13,3.43,3.43,3.395,3.415,127928.0
2024-11-14,3.45,3.515,3.415,3.515,202004.0
2024-11-15,3.515,3.62,3.505,3.61,394388.0
2024-11-18,3.62,3.69,3.58,3.655,316881.0
2024-11-19,3.685,3.73,3.665,3.73,348049.0
2024-11-20,3.755,3.755,3.685,3.75,240898.0
2024-11-21,3.75,3.755,3.685,3.74,273262.0
2024-11-22,3.685,3.785,3.685,3.785,259680.0
2024-11-25,3.785,3.815,3.72,3.765,299646.0
2024-11-26,3.765,3.805,3.765,3.775,177647.0
2024-11-27,3.765,3.795,3.74,3.775,233569.0
2024-11-28,3.755,3.805,3.74,3.795,284670.0
2024-11-29,3.795,3.83,3.755,3.82,298036.0
2024-12-02,3.82,3.83,3.75,3.765,218018.0
2024-12-03,3.775,3.83,3.75,3.82,284800.0
2024-12-04,3.815,3.84,3.775,3.84,358337.0
2024-12-05,3.84,3.88,3.83,3.88,342571.0
2024-12-06,3.82,3.88,3.82,3.87,280294.0
2024-12-09,3.86,3.86,3.785,3.83,132375.0
2024-12-10,3.795,3.795,3.73,3.765,120955.0
2024-12-11,3.765,3.795,3.73,3.785,301842.0
2024-12-12,3.73,3.785,3.73,3.75,221260.0
2024-12-13,3.815,3.815,3.675,3.785,300692.0
2024-12-16,3.74,3.815,3.73,3.805,134754.0
2024-12-17,3.805,3.895,3.78,3.88,311851.0
2024-12-18,3.905,3.905,3.845,3.88,47333.0
2024-12-19,3.885,3.965,3.875,3.95,487924.0
2024-12-20,3.95,3.96,3.915,3.95,462067.0
2024-12-23,3.96,4.075,3.96,4.035,347720.0
2024-12-24,4.0,4.15,4.0,4.15,163559.0
2024-12-27,4.15,4.15,4.045,4.065,178119.0
2024-12-30,4.08,4.1,4.055,4.08,102556.0
2024-12-31,4.155,4.155,4.1,4.15,48097.0
2025-01-02,4.15,4.15,4.035,4.035,91117.0
2025-01-03,4.01,4.12,4.01,4.1,235282.0
2025-01-06,4.14,4.14,4.025,4.065,97763.0
2025-01-07,4.075,4.08,4.035,4.075,199909.0
2025-01-08,4.09,4.11,4.025,4.1,229619.0
2025-01-09,4.09,4.11,4.055,4.08,116573.0
2025-01-10,4.08,4.105,4.055,4.075,91518.0
2025-01-13,4.065,4.065,3.925,3.95,229250.0
2025-01-14,3.925,4.025,3.925,4.015,92321.0
2025-01-15,3.99,4.08,3.99,4.015,190418.0
2025-01-16,4.015,4.09,3.98,4.09,81766.0
2025-01-17,4.09,4.09,4.035,4.035,109548.0
2025-01-20,4.0,4.09,4.0,4.09,73867.0
2025-01-21,4.08,4.11,4.065,4.08,62245.0
2025-01-22,4.09,4.13,4.065,4.11,230775.0
2025-01-23,4.13,4.13,4.08,4.09,117415.0
2025-01-24,4.035,4.08,4.035,4.055,25848.0
2025-01-28,4.055,4.1,4.045,4.075,112628.0
2025-01-29,4.075,4.1,4.015,4.09,144299.0
2025-01-30,4.055,4.14,4.055,4.14,145268.0
2025-01-31,4.14,4.27,4.12,4.25,574501.0
2025-02-03,4.25,4.25,4.055,4.065,197903.0
2025-02-04,4.11,4.175,4.1,4.14,184806.0
2025-02-05,4.15,4.24,4.15,4.205,301413.0
2025-02-06,4.25,4.28,4.23,4.23,386909.0
2025-02-07,4.28,4.295,4.25,4.25,457626.0
2025-02-10,4.305,4.41,4.27,4.41,2994772.0
2025-02-11,4.41,4.41,4.305,4.325,385753.0
2025-02-12,4.325,4.325,4.22,4.26,247470.0
2025-02-13,4.22,4.28,4.215,4.27,154883.0
2025-02-14,4.28,4.295,4.24,4.285,132186.0
2025-02-17,4.295,4.295,4.24,4.28,225889.0
2025-02-18,4.28,4.285,4.165,4.22,319076.0
2025-02-19,4.27,4.27,4.01,4.015,555439.0
2025-02-20,4.22,4.22,3.83,3.88,351407.0
2025-02-21,3.905,3.945,3.86,3.87,370356.0
2025-02-24,3.82,3.96,3.82,3.95,532509.0
2025-02-25,3.87,3.935,3.82,3.83,328565.0
2025-02-26,3.83,3.895,3.83,3.895,181820.0
2025-02-27,3.87,3.915,3.85,3.885,182726.0
2025-02-28,3.88,3.895,3.815,3.815,593991.0
2025-03-03,3.81,3.92,3.8,3.84,247491.0
2025-03-04,3.88,3.88,3.735,3.755,474569.0
2025-03-05,3.735,3.755,3.665,3.735,395797.0
2025-03-06,3.735,3.745,3.655,3.655,260782.0
2025-03-07,3.63,3.655,3.58,3.61,407123.0
2025-03-10,3.6,3.63,3.56,3.57,248280.0
2025-03-11,3.52,3.54,3.445,3.515,457112.0
2025-03-12,3.475,3.495,3.415,3.455,477552.0
2025-03-13,3.455,3.485,3.435,3.435,204179.0
2025-03-14,3.445,3.495,3.405,3.475,232902.0
2025-03-17,3.475,3.52,3.465,3.52,288299.0
2025-03-18,3.52,3.58,3.495,3.52,325923.0
2025-03-19,3.52,3.52,3.465,3.495,211521.0
2025-03-20,3.475,3.54,3.475,3.52,217174.0
2025-03-21,3.52,3.595,3.505,3.58,577954.0
2025-03-24,3.58,3.58,3.53,3.58,217576.0
2025-03-25,3.56,3.715,3.56,3.655,414933.0
2025-03-26,3.655,3.695,3.58,3.685,253491.0
2025-03-27,3.675,3.695,3.61,3.675,155780.0
2025-03-28,3.695,3.785,3.68,3.755,198949.0
2025-03-31,3.745,3.76,3.66,3.745,207184.0
2025-04-01,3.785,3.785,3.685,3.735,144595.0
2025-04-02,3.725,3.765,3.715,3.735,173437.0
2025-04-03,3.685,3.755,3.665,3.735,144769.0
2025-04-04,3.755,3.755,3.58,3.6,225576.0
2025-04-07,3.485,3.485,3.35,3.435,498426.0
2025-04-08,3.415,3.475,3.385,3.465,305627.0
2025-04-09,3.395,3.485,3.365,3.385,312953.0
2025-04-10,3.495,3.565,3.495,3.55,231881.0
2025-04-11,3.475,3.53,3.465,3.515,159322.0
2025-04-14,3.515,3.58,3.495,3.56,212611.0
2025-04-15,3.56,3.655,3.55,3.6,201631.0
2025-04-16,3.58,3.62,3.58,3.61,190453.0
2025-04-17,3.63,3.675,3.61,3.665,154266.0
2025-04-22,3.59,3.645,3.59,3.63,171310.0
2025-04-23,3.665,3.705,3.655,3.665,236311.0
2025-04-24,3.675,3.715,3.675,3.685,170273.0
2025-04-28,3.665,3.75,3.665,3.725,249332.0
2025-04-29,3.715,3.8,3.715,3.765,405293.0
2025-04-30,3.765,3.785,3.735,3.765,129884.0
2025-05-01,3.725,3.83,3.725,3.81,214753.0
2025-05-02,3.85,3.87,3.79,3.79,143831.0
2025-05-05,3.86,3.86,3.755,3.775,125688.0
2025-05-06,3.775,3.785,3.715,3.725,66891.0
2025-05-07,3.715,3.79,3.715,3.775,101822.0
2025-05-08,3.775,3.79,3.725,3.785,171873.0
2025-05-09,3.775,3.84,3.765,3.84,82612.0
2025-05-12,3.85,3.86,3.79,3.8,81961.0
2025-05-13,3.81,3.83,3.8,3.8,78029.0
2025-05-14,3.82,3.85,3.8,3.82,96646.0
2025-05-15,3.82,3.82,3.79,3.8,128048.0
2025-05-16,3.8,3.85,3.8,3.8,99448.0
2025-05-19,3.8,3.8,3.735,3.755,129154.0
2025-05-20,3.765,3.9,3.765,3.85,247489.0
2025-05-21,3.86,4.005,3.86,3.995,434226.0
2025-05-22,3.975,3.995,3.935,3.935,375339.0
2025-05-23,3.955,4.045,3.955,3.975,342413.0
2025-05-26,3.975,3.985,3.91,3.91,347253.0
2025-05-27,3.955,3.955,3.87,3.89,166115.0
2025-05-28,3.91,3.92,3.87,3.88,211450.0
2025-05-29,3.88,3.925,3.85,3.86,326665.0
2025-05-30,3.83,3.955,3.82,3.955,480765.0
2025-06-02,3.935,4.025,3.92,3.995,409378.0
2025-06-03,4.015,4.055,3.955,4.035,322979.0
2025-06-04,4.045,4.19,4.045,4.18,372496.0
2025-06-05,4.19,4.235,4.15,4.18,408908.0
2025-06-06,4.18,4.235,4.16,4.225,250768.0
2025-06-10,4.225,4.225,4.14,4.15,190681.0
2025-06-11,4.15,4.2,4.13,4.19,195218.0
2025-06-12,4.15,4.2,4.15,4.16,164256.0
2025-06-13,4.17,4.17,4.035,4.055,215185.0
2025-06-16,4.055,4.055,3.985,4.055,272858.0
2025-06-17,4.045,4.08,4.015,4.025,172955.0
2025-06-18,4.025,4.065,4.015,4.035,138719.0
2025-06-19,4.045,4.1,4.045,4.09,138629.0
2025-06-20,4.09,4.09,4.015,4.065,208546.0
2025-06-23,4.055,4.1,3.995,4.08,183910.0
2025-06-24,4.035,4.16,4.035,4.13,150191.0
2025-06-25,4.11,4.22,4.11,4.2,268149.0
2025-06-26,4.17,4.2,4.1,4.13,212481.0
2025-06-27,4.12,4.14,4.055,4.065,177118.0
2025-06-30,4.1,4.1,4.045,4.065,87353.0
2025-07-01,4.065,4.13,4.065,4.08,113996.0
2025-07-02,4.09,4.1,4.05,4.055,100331.0
2025-07-03,4.065,4.11,4.035,4.11,130587.0
2025-07-04,4.11,4.16,4.11,4.11,125975.0
2025-07-07,4.1,4.15,4.07,4.08,103502.0
2025-07-08,4.08,4.15,4.08,4.12,108618.0
2025-07-09,4.11,4.18,4.1,4.14,162164.0
2025-07-10,4.13,4.17,4.1,4.17,163436.0
2025-07-11,4.17,4.18,4.15,4.16,33865.0
2025-07-14,4.16,4.18,4.14,4.15,102255.0
2025-07-15,4.17,4.2,4.12,4.14,120241.0
2025-07-16,4.15,4.17,4.11,4.13,108071.0
2025-07-17,4.1,4.205,4.1,4.19,151174.0
2025-07-18,4.17,4.245,4.17,4.235,218487.0
2025-07-21,4.235,4.235,4.16,4.18,85776.0
2025-07-22,4.18,4.2,4.11,4.11,237899.0
2025-07-23,4.12,4.19,4.09,4.12,236524.0
2025-07-24,4.14,4.16,4.09,4.12,210069.0
2025-07-25,4.09,4.09,3.995,4.015,473851.0
2025-07-28,4.025,4.1,4.025,4.065,189829.0
2025-07-29,4.035,4.035,3.985,4.005,199079.0
2025-07-30,4.005,4.14,4.005,4.12,195941.0
2025-07-31,4.12,4.17,4.095,4.16,170556.0
2025-08-01,4.15,4.15,4.1,4.15,97875.0
2025-08-04,4.12,4.13,4.08,4.08,167896.0
2025-08-05,4.1,4.225,4.1,4.225,240345.0
2025-08-06,4.15,4.245,4.15,4.245,292251.0
2025-08-07,4.245,4.275,4.225,4.245,124725.0
2025-08-08,4.245,4.295,4.225,4.265,208512.0
2025-08-11,4.265,4.295,4.255,4.295,241106.0
2025-08-12,4.295,4.38,4.295,4.345,501247.0
2025-08-13,4.345,4.39,4.335,4.39,233972.0
2025-08-14,4.39,4.45,4.39,4.43,212853.0
2025-08-15,4.4,4.485,4.4,4.485,188725.0
2025-08-18,4.48,4.48,4.39,4.4,290666.0
2025-08-19,4.4,4.44,4.335,4.4,247756.0
2025-08-20,4.38,4.425,4.295,4.4,399848.0
2025-08-21,4.365,4.405,4.315,4.335,407308.0
2025-08-22,4.4,4.42,4.31,4.31,407610.0
2025-08-25,4.32,4.39,4.3,4.32,434622.0
2025-08-26,4.31,4.34,4.22,4.22,632673.0
2025-08-27,4.22,4.28,4.21,4.23,322228.0
2025-08-28,4.23,4.305,4.22,4.25,314255.0
2025-08-29,4.27,4.31,4.21,4.29,228026.0
2025-09-01,4.29,4.31,4.22,4.23,273589.0
2025-09-02,4.22,4.34,4.21,4.34,420019.0
2025-09-03,4.28,4.31,4.25,4.27,407346.0
2025-09-04,4.26,4.325,4.22,4.3,342071.0
2025-09-05,4.24,4.32,4.22,4.26,252060.0
2025-09-08,4.25,4.275,4.22,4.23,184043.0
2025-09-09,4.23,4.23,4.13,4.13,444162.0
2025-09-10,4.12,4.21,4.12,4.18,320231.0
2025-09-11,4.2,4.2,4.1,4.14,314535.0
2025-09-12,4.12,4.195,4.12,4.15,355317.0
2025-09-15,4.15,4.15,4.05,4.09,429090.0
2025-09-16,4.1,4.2,4.06,4.19,276764.0
2025-09-17,4.19,4.19,4.08,4.1,249370.0
2025-09-18,4.11,4.17,4.1,4.14,370883.0
2025-09-19,4.17,4.19,4.11,4.19,1102322.0
2025-09-22,4.2,4.2,4.125,4.16,223259.0
2025-09-23,4.15,4.22,4.12,4.21,194317.0
2025-09-24,4.22,4.23,4.15,4.18,183124.0
2025-09-25,4.15,4.18,4.08,4.1,452840.0
2025-09-26,4.1,4.18,4.09,4.17,265160.0
2025-09-29,4.18,4.22,4.15,4.22,195054.0
2025-09-30,4.2,4.3,4.2,4.3,280808.0
2025-10-01,4.29,4.32,4.25,4.31,283537.0
2025-10-02,4.32,4.38,4.3,4.37,203445.0
2025-10-03,4.38,4.42,4.36,4.36,244855.0
2025-10-06,4.38,4.43,4.36,4.43,162294.0
2025-10-07,4.44,4.47,4.375,4.45,278792.0
2025-10-08,4.46,4.47,4.42,4.42,191194.0
2025-10-09,4.44,4.46,4.42,4.46,191898.0
2025-10-10,4.44,4.46,4.39,4.44,271806.0
2025-10-13,4.41,4.43,4.36,4.38,270106.0
2025-10-14,4.47,4.47,4.3,4.34,140858.0
2025-10-15,4.35,4.46,4.35,4.46,350768.0
2025-10-16,4.46,4.46,4.4,4.44,99179.0
2025-10-17,4.41,4.43,4.355,4.36,76508.0
2025-10-20,4.36,4.44,4.345,4.44,322568.0
2025-10-21,4.4,4.49,4.4,4.49,249736.0
2025-10-22,4.46,4.57,4.44,4.55,865661.0
2025-10-23,4.52,4.53,4.46,4.47,141545.0
2025-10-24,4.46,4.49,4.44,4.47,97605.0
2025-10-27,4.47,4.5,4.44,4.5,224352.0
2025-10-28,4.5,4.55,4.47,4.52,182995.0
2025-10-29,4.54,4.55,4.46,4.47,267335.0
2025-10-30,4.46,4.485,4.43,4.43,178143.0
2025-10-31,4.47,4.485,4.425,4.45,172277.0
2025-11-03,4.44,4.48,4.44,4.46,170703.0
2025-11-04,4.42,4.48,4.42,4.42,78055.0
2025-11-05,4.45,4.455,4.37,4.45,128184.0
2025-11-06,4.45,4.52,4.45,4.5,191104.0
2025-11-07,4.49,4.53,4.485,4.5,163177.0
2025-11-10,4.53,4.57,4.51,4.54,345314.0
2025-11-11,4.54,4.54,4.46,4.47,263210.0
2025-11-12,4.48,4.5,4.44,4.47,215368.0
2025-11-13,4.46,4.46,4.32,4.37,288678.0
2025-11-14,4.34,4.35,4.26,4.34,201676.0
2025-11-17,4.34,4.38,4.32,4.36,229092.0
2025-11-18,4.35,4.35,4.285,4.34,215161.0
2025-11-19,4.33,4.34,4.25,4.29,264291.0
2025-11-20,4.3,4.38,4.3,4.38,137793.0
2025-11-21,4.38,4.38,4.3,4.33,94356.0
2025-11-24,4.33,4.4,4.33,4.4,156459.0
2025-11-25,4.42,4.45,4.37,4.42,240579.0
2025-11-26,4.4,4.44,4.4,4.41,239202.0