Date,Open,High,Low,Close,Volume
2007-05-25,0.7,0.7,0.66,0.67,350480.0
2007-05-28,0.68,0.68,0.65,0.65,668280.0
2007-05-29,0.64,0.66,0.62,0.64,582475.0
2007-05-30,0.65,0.68,0.64,0.65,385000.0
2007-05-31,0.69,0.72,0.67,0.67,371962.0
2007-06-01,0.7,0.7,0.67,0.69,210000.0
2007-06-04,0.69,0.7,0.69,0.69,276850.0
2007-06-05,0.69,0.69,0.68,0.69,219250.0
2007-06-06,0.7,0.74,0.7,0.73,271150.0
2007-06-07,0.71,0.76,0.7,0.75,227472.0
2007-06-08,0.75,0.76,0.71,0.71,319881.0
2007-06-12,0.72,0.72,0.7,0.7,100695.0
2007-06-13,0.71,0.71,0.69,0.69,109000.0
2007-06-14,0.69,0.7,0.69,0.7,105750.0
2007-06-15,0.71,0.71,0.69,0.69,190000.0
2007-06-18,0.69,0.69,0.64,0.68,559400.0
2007-06-19,0.67,0.67,0.64,0.65,192500.0
2007-06-20,0.65,0.69,0.65,0.67,697601.0
2007-06-21,0.69,0.69,0.67,0.67,196825.0
2007-06-22,0.67,0.69,0.64,0.64,191500.0
2007-06-25,0.64,0.66,0.64,0.66,35430.0
2007-06-26,0.66,0.67,0.66,0.66,86870.0
2007-06-27,0.66,0.68,0.65,0.66,122001.0
2007-06-28,0.66,0.66,0.64,0.64,24969.0
2007-06-29,0.65,0.65,0.64,0.64,42000.0
2007-07-02,0.64,0.64,0.63,0.63,18500.0
2007-07-03,0.65,0.65,0.63,0.63,31422.0
2007-07-04,0.63,0.63,0.62,0.62,193500.0
2007-07-05,0.63,0.63,0.62,0.62,477725.0
2007-07-06,0.63,0.64,0.62,0.64,48526.0
2007-07-09,0.63,0.63,0.63,0.63,130000.0
2007-07-10,0.63,0.65,0.63,0.65,128345.0
2007-07-11,0.65,0.65,0.65,0.65,72000.0
2007-07-12,0.65,0.65,0.65,0.65,90400.0
2007-07-13,0.64,0.64,0.64,0.64,96538.0
2007-07-16,0.63,0.63,0.63,0.63,14504.0
2007-07-17,0.64,0.71,0.64,0.7,699004.0
2007-07-18,0.7,0.74,0.7,0.71,451611.0
2007-07-19,0.73,0.74,0.72,0.74,301574.0
2007-07-20,0.73,0.75,0.73,0.75,139655.0
2007-07-23,0.74,0.74,0.71,0.71,230550.0
2007-07-24,0.72,0.74,0.72,0.74,77450.0
2007-07-25,0.73,0.73,0.7,0.72,141950.0
2007-07-26,0.73,0.73,0.69,0.69,151939.0
2007-07-27,0.67,0.67,0.63,0.65,565006.0
2007-07-30,0.63,0.7,0.63,0.7,67176.0
2007-07-31,0.7,0.73,0.69,0.72,283850.0
2007-08-01,0.73,0.73,0.69,0.69,226702.0
2007-08-02,0.71,0.71,0.66,0.66,122906.0
2007-08-03,0.68,0.69,0.67,0.67,55625.0
2007-08-06,0.65,0.65,0.59,0.62,336201.0
2007-08-07,0.63,0.67,0.63,0.67,110192.0
2007-08-08,0.64,0.64,0.64,0.64,20000.0
2007-08-09,0.67,0.67,0.65,0.66,165330.0
2007-08-10,0.64,0.65,0.62,0.62,178000.0
2007-08-13,0.62,0.64,0.61,0.64,73500.0
2007-08-14,0.63,0.64,0.6,0.6,108796.0
2007-08-15,0.61,0.61,0.56,0.56,47184.0
2007-08-16,0.55,0.55,0.5,0.5,337500.0
2007-08-17,0.54,0.58,0.5,0.5,143500.0
2007-08-20,0.55,0.55,0.49,0.51,85000.0
2007-08-21,0.54,0.54,0.54,0.54,63377.0
2007-08-22,0.56,0.56,0.54,0.54,6877.0
2007-08-23,0.54,0.57,0.54,0.56,22900.0
2007-08-24,0.56,0.56,0.55,0.56,43477.0
2007-08-27,0.56,0.56,0.55,0.56,125738.0
2007-08-28,0.55,0.55,0.54,0.54,6000.0
2007-08-29,0.53,0.58,0.53,0.58,47944.0
2007-08-30,0.55,0.55,0.54,0.54,80000.0
2007-08-31,0.57,0.57,0.55,0.57,58000.0
2007-09-03,0.57,0.57,0.55,0.55,18700.0
2007-09-04,0.56,0.57,0.56,0.57,84300.0
2007-09-05,0.6,0.64,0.6,0.62,69272.0
2007-09-06,0.64,0.64,0.64,0.64,129135.0
2007-09-07,0.64,0.64,0.63,0.64,41000.0
2007-09-10,0.64,0.64,0.63,0.63,130000.0
2007-09-11,0.64,0.64,0.64,0.64,10000.0
2007-09-12,0.64,0.64,0.64,0.64,5125.0
2007-09-13,0.63,0.63,0.6,0.6,13000.0
2007-09-17,0.62,0.62,0.6,0.62,4530.0
2007-09-18,0.6,0.6,0.56,0.57,20000.0
2007-09-19,0.58,0.58,0.56,0.56,26766.0
2007-09-20,0.56,0.56,0.54,0.55,62100.0
2007-09-21,0.54,0.54,0.53,0.53,51700.0
2007-09-24,0.52,0.59,0.5,0.59,129860.0
2007-09-25,0.6,0.6,0.59,0.6,62000.0
2007-09-27,0.6,0.61,0.6,0.61,43847.0
2007-09-28,0.59,0.59,0.59,0.59,36000.0
2007-10-02,0.575,0.58,0.575,0.58,5380.0
2007-10-03,0.58,0.58,0.57,0.57,44000.0
2007-10-04,0.57,0.57,0.56,0.56,39520.0
2007-10-05,0.55,0.55,0.55,0.55,480.0
2007-10-08,0.55,0.55,0.535,0.535,78332.0
2007-10-09,0.55,0.55,0.55,0.55,3500.0
2007-10-10,0.56,0.56,0.54,0.54,36500.0
2007-10-11,0.545,0.55,0.545,0.55,44293.0
2007-10-12,0.55,0.575,0.55,0.575,44959.0
2007-10-15,0.58,0.605,0.575,0.605,112600.0
2007-10-16,0.6,0.63,0.6,0.63,116000.0
2007-10-17,0.65,0.65,0.65,0.65,118157.0
2007-10-18,0.665,0.76,0.665,0.71,357734.0
2007-10-19,0.76,0.76,0.69,0.69,191965.0
2007-10-22,0.66,0.685,0.66,0.685,35250.0
2007-10-23,0.7,0.72,0.67,0.67,139911.0
2007-10-24,0.68,0.69,0.675,0.69,19750.0
2007-10-25,0.67,0.67,0.67,0.67,16927.0
2007-10-26,0.68,0.68,0.66,0.66,42000.0
2007-10-29,0.68,0.68,0.67,0.67,9000.0
2007-10-30,0.68,0.68,0.68,0.68,12350.0
2007-10-31,0.68,0.7,0.67,0.7,25500.0
2007-11-02,0.67,0.67,0.67,0.67,35500.0
2007-11-05,0.67,0.67,0.67,0.67,32500.0
2007-11-06,0.685,0.685,0.665,0.665,21000.0
2007-11-07,0.67,0.67,0.635,0.65,62800.0
2007-11-08,0.65,0.7,0.65,0.7,232800.0
2007-11-09,0.7,0.7,0.67,0.67,80000.0
2007-11-12,0.7,0.7,0.67,0.67,123352.0
2007-11-13,0.72,0.72,0.69,0.71,60000.0
2007-11-14,0.71,0.725,0.71,0.71,118700.0
2007-11-15,0.69,0.71,0.68,0.71,180300.0
2007-11-16,0.71,0.71,0.69,0.71,60900.0
2007-11-19,0.71,0.71,0.67,0.67,142324.0
2007-11-20,0.67,0.67,0.66,0.66,217536.0
2007-11-21,0.655,0.67,0.655,0.66,139500.0
2007-11-22,0.66,0.68,0.66,0.66,44964.0
2007-11-23,0.66,0.66,0.66,0.66,40000.0
2007-11-26,0.66,0.66,0.655,0.655,58726.0
2007-11-27,0.7,0.7,0.655,0.655,104850.0
2007-11-28,0.67,0.67,0.655,0.655,34500.0
2007-11-29,0.66,0.66,0.655,0.655,59500.0
2007-11-30,0.67,0.72,0.65,0.72,107162.0
2007-12-03,0.715,0.715,0.67,0.67,118950.0
2007-12-04,0.66,0.69,0.66,0.69,27274.0
2007-12-05,0.66,0.66,0.66,0.66,42000.0
2007-12-06,0.66,0.68,0.66,0.68,24000.0
2007-12-07,0.67,0.68,0.665,0.68,243050.0
2007-12-10,0.675,0.675,0.67,0.67,100000.0
2007-12-11,0.68,0.68,0.67,0.68,49655.0
2007-12-12,0.66,0.67,0.645,0.645,183900.0
2007-12-13,0.655,0.66,0.655,0.66,112700.0
2007-12-14,0.66,0.66,0.65,0.65,219900.0
2007-12-17,0.65,0.65,0.62,0.62,135193.0
2007-12-18,0.6,0.6,0.595,0.595,12441.0
2007-12-19,0.595,0.6,0.595,0.6,48891.0
2007-12-20,0.6,0.6,0.555,0.6,58000.0
2007-12-21,0.63,0.63,0.56,0.56,109000.0
2007-12-24,0.585,0.585,0.585,0.585,25000.0
2007-12-31,0.585,0.585,0.585,0.585,20000.0
2008-01-02,0.575,0.575,0.575,0.575,5000.0
2008-01-03,0.59,0.6,0.59,0.6,10000.0
2008-01-07,0.59,0.59,0.59,0.59,5000.0
2008-01-08,0.575,0.6,0.575,0.6,8000.0
2008-01-09,0.575,0.575,0.575,0.575,11000.0
2008-01-10,0.56,0.56,0.55,0.55,57543.0
2008-01-11,0.52,0.52,0.5,0.5,42795.0
2008-01-14,0.5,0.5,0.5,0.5,14505.0
2008-01-15,0.505,0.53,0.505,0.525,55495.0
2008-01-16,0.525,0.525,0.52,0.52,19500.0
2008-01-17,0.52,0.52,0.5,0.5,93005.0
2008-01-18,0.47,0.47,0.47,0.47,56542.0
2008-01-21,0.45,0.45,0.42,0.42,145500.0
2008-01-22,0.415,0.415,0.4,0.4,59000.0
2008-01-23,0.415,0.45,0.415,0.42,86000.0
2008-01-24,0.42,0.42,0.4,0.41,143500.0
2008-01-25,0.42,0.5,0.42,0.48,72000.0
2008-01-29,0.48,0.48,0.42,0.45,29276.0
2008-01-30,0.44,0.44,0.44,0.44,10000.0
2008-01-31,0.45,0.45,0.45,0.45,200000.0
2008-02-01,0.45,0.45,0.45,0.45,26111.0
2008-02-04,0.44,0.44,0.42,0.42,29000.0
2008-02-06,0.42,0.42,0.4,0.4,5724.0
2008-02-07,0.4,0.4,0.375,0.4,30750.0
2008-02-08,0.4,0.42,0.4,0.4,21955.0
2008-02-12,0.39,0.4,0.39,0.4,24917.0
2008-02-13,0.36,0.36,0.36,0.36,14000.0
2008-02-14,0.37,0.37,0.365,0.37,65083.0
2008-02-15,0.36,0.36,0.35,0.35,25000.0
2008-02-18,0.35,0.35,0.34,0.34,60007.0
2008-02-19,0.34,0.35,0.34,0.34,52053.0
2008-02-20,0.34,0.34,0.34,0.34,4000.0
2008-02-21,0.38,0.39,0.35,0.35,29000.0
2008-02-25,0.355,0.365,0.355,0.36,190500.0
2008-02-26,0.36,0.36,0.35,0.35,179500.0
2008-02-27,0.34,0.34,0.33,0.33,44072.0
2008-02-28,0.335,0.35,0.335,0.35,12000.0
2008-02-29,0.35,0.35,0.35,0.35,15000.0
2008-03-03,0.34,0.34,0.335,0.335,20500.0
2008-03-04,0.335,0.335,0.33,0.33,19275.0
2008-03-05,0.32,0.32,0.29,0.29,61623.0
2008-03-06,0.3,0.3,0.3,0.3,40000.0
2008-03-07,0.3,0.3,0.295,0.295,57602.0
2008-03-10,0.295,0.295,0.285,0.285,46898.0
2008-03-11,0.25,0.255,0.25,0.255,50000.0
2008-03-12,0.26,0.29,0.26,0.285,49602.0
2008-03-13,0.29,0.29,0.29,0.29,20000.0
2008-03-14,0.28,0.3,0.28,0.3,63364.0
2008-03-19,0.3,0.3,0.265,0.265,30000.0
2008-03-20,0.27,0.31,0.27,0.3,118299.0
2008-03-25,0.3,0.31,0.3,0.31,26299.0
2008-03-26,0.31,0.32,0.31,0.32,17000.0
2008-03-28,0.345,0.345,0.345,0.345,0.0
2008-03-31,0.3,0.35,0.29,0.35,84512.0
2008-04-01,0.34,0.35,0.34,0.35,32338.0
2008-04-02,0.35,0.35,0.35,0.35,49462.0
2008-04-03,0.31,0.31,0.31,0.31,10000.0
2008-04-04,0.32,0.32,0.31,0.31,80000.0
2008-04-07,0.32,0.32,0.32,0.32,9500.0
2008-04-08,0.32,0.32,0.32,0.32,20000.0
2008-04-09,0.34,0.35,0.34,0.35,16000.0
2008-04-11,0.32,0.32,0.3,0.3,85000.0
2008-04-14,0.29,0.295,0.29,0.295,187000.0
2008-04-15,0.3,0.3,0.275,0.28,99620.0
2008-04-16,0.285,0.285,0.28,0.28,164273.0
2008-04-17,0.27,0.27,0.26,0.26,160000.0
2008-04-18,0.26,0.265,0.25,0.26,258000.0
2008-04-21,0.26,0.26,0.26,0.26,230597.0
2008-04-22,0.26,0.26,0.26,0.26,72403.0
2008-04-23,0.25,0.25,0.24,0.25,129000.0
2008-04-24,0.24,0.24,0.22,0.22,44538.0
2008-04-28,0.25,0.25,0.24,0.24,141500.0
2008-04-29,0.3,0.3,0.28,0.3,367533.0
2008-04-30,0.3,0.3,0.27,0.27,107000.0
2008-05-01,0.27,0.27,0.27,0.27,37000.0
2008-05-05,0.27,0.27,0.27,0.27,30000.0
2008-05-06,0.29,0.29,0.28,0.28,23700.0
2008-05-07,0.27,0.27,0.255,0.255,39400.0
2008-05-12,0.255,0.255,0.255,0.255,49000.0
2008-05-13,0.255,0.27,0.25,0.27,100432.0
2008-05-15,0.25,0.27,0.22,0.225,250762.0
2008-05-16,0.23,0.23,0.21,0.22,417000.0
2008-05-19,0.22,0.22,0.22,0.22,64624.0
2008-05-20,0.22,0.23,0.21,0.23,67000.0
2008-05-21,0.22,0.22,0.22,0.22,10000.0
2008-05-22,0.215,0.215,0.2,0.2,92350.0
2008-05-23,0.2,0.21,0.2,0.2,177856.0
2008-05-26,0.2,0.2,0.2,0.2,47500.0
2008-05-28,0.2,0.22,0.2,0.22,86833.0
2008-05-29,0.215,0.215,0.2,0.2,234000.0
2008-05-30,0.205,0.205,0.195,0.195,98250.0
2008-06-02,0.2,0.2,0.2,0.2,100000.0
2008-06-03,0.195,0.2,0.175,0.185,287726.0
2008-06-04,0.19,0.22,0.19,0.2,925943.0
2008-06-05,0.21,0.21,0.17,0.17,418047.0
2008-06-06,0.18,0.22,0.18,0.21,80775.0
2008-06-10,0.2,0.2,0.175,0.2,69000.0
2008-06-11,0.19,0.19,0.18,0.18,1289522.0
2008-06-12,0.19,0.19,0.19,0.19,10000.0
2008-06-13,0.175,0.175,0.16,0.17,125000.0
2008-06-16,0.2,0.2,0.185,0.185,105000.0
2008-06-17,0.2,0.2,0.185,0.185,43000.0
2008-06-18,0.185,0.19,0.185,0.185,211568.0
2008-06-19,0.19,0.19,0.18,0.18,60177.0
2008-06-20,0.18,0.18,0.17,0.17,179849.0
2008-06-23,0.185,0.2,0.185,0.2,55077.0
2008-06-24,0.18,0.185,0.15,0.16,540217.0
2008-06-25,0.15,0.17,0.14,0.17,561895.0
2008-06-26,0.185,0.185,0.18,0.18,110000.0
2008-06-27,0.18,0.23,0.17,0.195,1442504.0
2008-06-30,0.205,0.23,0.2,0.2,564633.0
2008-07-01,0.2,0.2,0.19,0.2,1020000.0
2008-07-02,0.19,0.19,0.19,0.19,202000.0
2008-07-07,0.2,0.2,0.2,0.2,50000.0
2008-07-08,0.2,0.2,0.2,0.2,115000.0
2008-07-09,0.2,0.2,0.2,0.2,1189752.0
2008-07-10,0.2,0.2,0.2,0.2,754147.0
2008-07-11,0.2,0.21,0.2,0.21,14000.0
2008-07-14,0.2,0.2,0.19,0.2,115500.0
2008-07-15,0.19,0.19,0.19,0.19,235500.0
2008-07-16,0.19,0.19,0.185,0.19,115500.0
2008-07-17,0.19,0.19,0.185,0.185,100000.0
2008-07-18,0.185,0.185,0.18,0.18,12000.0
2008-07-21,0.185,0.185,0.18,0.18,13000.0
2008-07-22,0.185,0.19,0.185,0.19,80000.0
2008-07-23,0.19,0.195,0.19,0.195,34500.0
2008-07-24,0.195,0.195,0.195,0.195,9500.0
2008-07-28,0.19,0.19,0.18,0.18,87000.0
2008-07-29,0.175,0.175,0.165,0.17,38000.0
2008-07-30,0.195,0.21,0.195,0.21,140000.0
2008-07-31,0.22,0.22,0.21,0.21,160000.0
2008-08-01,0.21,0.21,0.19,0.19,254500.0
2008-08-04,0.19,0.19,0.19,0.19,4000.0
2008-08-05,0.21,0.21,0.19,0.19,158500.0
2008-08-06,0.2,0.2,0.2,0.2,83110.0
2008-08-07,0.2,0.2,0.19,0.19,529740.0
2008-08-08,0.185,0.19,0.185,0.19,99567.0
2008-08-11,0.21,0.21,0.21,0.21,105000.0
2008-08-12,0.21,0.21,0.21,0.21,110000.0
2008-08-13,0.21,0.21,0.205,0.205,56770.0
2008-08-14,0.215,0.22,0.215,0.22,78664.0
2008-08-18,0.245,0.245,0.22,0.23,170677.0
2008-08-20,0.25,0.25,0.24,0.24,267000.0
2008-08-21,0.23,0.24,0.23,0.24,385054.0
2008-08-22,0.28,0.28,0.27,0.27,14000.0
2008-08-25,0.285,0.3,0.265,0.275,134746.0
2008-08-26,0.275,0.275,0.27,0.27,50000.0
2008-08-27,0.27,0.27,0.27,0.27,14500.0
2008-08-28,0.27,0.27,0.265,0.265,159054.0
2008-08-29,0.265,0.265,0.24,0.24,168946.0
2008-09-02,0.245,0.245,0.24,0.24,226887.0
2008-09-03,0.24,0.24,0.23,0.23,43200.0
2008-09-04,0.21,0.22,0.21,0.22,220000.0
2008-09-05,0.22,0.22,0.22,0.22,65000.0
2008-09-08,0.215,0.215,0.215,0.215,15000.0
2008-09-09,0.215,0.24,0.215,0.24,77300.0
2008-09-10,0.23,0.23,0.215,0.215,235050.0
2008-09-11,0.23,0.23,0.225,0.225,144950.0
2008-09-12,0.22,0.22,0.215,0.215,168999.0
2008-09-16,0.23,0.23,0.23,0.23,15000.0
2008-09-17,0.22,0.23,0.22,0.22,130000.0
2008-09-18,0.215,0.215,0.19,0.2,281333.0
2008-09-19,0.2,0.2,0.2,0.2,15350.0
2008-09-22,0.2,0.2,0.2,0.2,100000.0
2008-09-23,0.205,0.205,0.19,0.19,109628.0
2008-09-24,0.19,0.195,0.185,0.19,319810.0
2008-09-25,0.19,0.19,0.19,0.19,99927.0
2008-09-26,0.19,0.19,0.19,0.19,360122.0
2008-09-29,0.18,0.18,0.16,0.175,441000.0
2008-09-30,0.19,0.19,0.19,0.19,10000.0
2008-10-01,0.19,0.19,0.19,0.19,60000.0
2008-10-02,0.2,0.2,0.2,0.2,10000.0
2008-10-06,0.2,0.2,0.18,0.18,33000.0
2008-10-07,0.18,0.18,0.16,0.16,173459.0
2008-10-08,0.16,0.16,0.155,0.155,45000.0
2008-10-09,0.165,0.165,0.165,0.165,140000.0
2008-10-10,0.16,0.19,0.16,0.19,20944.0
2008-10-13,0.19,0.19,0.16,0.16,65000.0
2008-10-14,0.16,0.16,0.16,0.16,3110.0
2008-10-16,0.17,0.19,0.17,0.18,120277.0
2008-10-17,0.21,0.21,0.18,0.18,249347.0
2008-10-21,0.2,0.22,0.2,0.22,133878.0
2008-10-22,0.24,0.24,0.22,0.22,120000.0
2008-10-23,0.21,0.21,0.2,0.2,185000.0
2008-10-24,0.21,0.21,0.21,0.21,120000.0
2008-10-27,0.21,0.21,0.2,0.2,81372.0
2008-10-28,0.2,0.2,0.2,0.2,202499.0
2008-10-29,0.21,0.21,0.21,0.21,35000.0
2008-10-30,0.2,0.2,0.2,0.2,54876.0
2008-10-31,0.205,0.205,0.205,0.205,9000.0
2008-11-05,0.21,0.21,0.21,0.21,10116.0
2008-11-06,0.205,0.205,0.205,0.205,34000.0
2008-11-07,0.205,0.21,0.205,0.21,10000.0
2008-11-10,0.21,0.21,0.19,0.19,177293.0
2008-11-11,0.19,0.2,0.19,0.19,26485.0
2008-11-12,0.19,0.19,0.19,0.19,15485.0
2008-11-13,0.19,0.19,0.185,0.185,71915.0
2008-11-14,0.185,0.185,0.18,0.18,340585.0
2008-11-17,0.175,0.18,0.175,0.18,30450.0
2008-11-18,0.17,0.19,0.17,0.19,180000.0
2008-11-19,0.21,0.21,0.18,0.18,697000.0
2008-11-20,0.2,0.2,0.2,0.2,10000.0
2008-11-21,0.2,0.2,0.17,0.18,104416.0
2008-11-24,0.175,0.175,0.17,0.17,33200.0
2008-11-25,0.18,0.18,0.18,0.18,20000.0
2008-11-27,0.18,0.18,0.18,0.18,5000.0
2008-11-28,0.18,0.19,0.18,0.19,99495.0
2008-12-01,0.18,0.18,0.18,0.18,505.0
2008-12-02,0.165,0.17,0.16,0.165,237727.0
2008-12-03,0.165,0.17,0.165,0.165,110000.0
2008-12-04,0.165,0.165,0.16,0.16,170000.0
2008-12-05,0.16,0.165,0.16,0.165,101000.0
2008-12-08,0.165,0.165,0.16,0.16,136601.0
2008-12-09,0.165,0.165,0.165,0.165,22500.0
2008-12-10,0.17,0.17,0.17,0.17,14389.0
2008-12-11,0.175,0.18,0.17,0.18,96000.0
2008-12-12,0.195,0.195,0.195,0.195,20000.0
2008-12-15,0.2,0.22,0.2,0.2,251400.0
2008-12-16,0.21,0.21,0.2,0.2,358550.0
2008-12-17,0.2,0.2,0.2,0.2,99000.0
2008-12-19,0.2,0.2,0.195,0.2,17650.0
2008-12-23,0.2,0.2,0.19,0.2,30891.0
2008-12-24,0.19,0.19,0.185,0.185,6768.0
2008-12-29,0.2,0.2,0.195,0.195,34000.0
2008-12-30,0.2,0.205,0.2,0.2,177113.0
2008-12-31,0.2,0.205,0.2,0.2,134000.0
2009-01-02,0.205,0.205,0.2,0.2,105500.0
2009-01-05,0.205,0.205,0.2,0.2,69500.0
2009-01-06,0.205,0.205,0.205,0.205,112600.0
2009-01-07,0.2,0.205,0.2,0.205,25387.0
2009-01-08,0.2,0.2,0.2,0.2,5500.0
2009-01-09,0.2,0.2,0.2,0.2,7500.0
2009-01-12,0.195,0.195,0.19,0.19,32000.0
2009-01-13,0.195,0.195,0.19,0.19,282500.0
2009-01-14,0.195,0.2,0.185,0.185,173709.0
2009-01-15,0.19,0.19,0.19,0.19,39908.0
2009-01-16,0.2,0.2,0.2,0.2,4703.0
2009-01-19,0.2,0.2,0.195,0.2,69500.0
2009-01-20,0.2,0.2,0.2,0.2,79714.0
2009-01-21,0.2,0.2,0.2,0.2,25000.0
2009-01-22,0.195,0.195,0.19,0.19,55000.0
2009-01-23,0.2,0.2,0.2,0.2,54643.0
2009-01-27,0.2,0.21,0.2,0.2,52784.0
2009-01-30,0.195,0.21,0.195,0.21,20209.0
2009-02-03,0.205,0.26,0.205,0.24,440215.0
2009-02-04,0.25,0.25,0.25,0.25,160000.0
2009-02-05,0.235,0.255,0.235,0.255,126716.0
2009-02-06,0.24,0.25,0.23,0.25,173000.0
2009-02-09,0.25,0.3,0.25,0.3,714916.0
2009-02-10,0.295,0.3,0.295,0.3,141213.0
2009-02-11,0.295,0.3,0.29,0.29,26924.0
2009-02-12,0.295,0.295,0.29,0.29,40380.0
2009-02-13,0.29,0.29,0.29,0.29,7000.0
2009-02-16,0.29,0.29,0.285,0.285,51950.0
2009-02-17,0.285,0.285,0.28,0.28,15000.0
2009-02-18,0.29,0.3,0.28,0.3,224370.0
2009-02-19,0.3,0.32,0.295,0.315,94000.0
2009-02-20,0.32,0.32,0.315,0.315,67000.0
2009-02-23,0.32,0.335,0.32,0.33,174741.0
2009-02-24,0.33,0.33,0.31,0.31,196954.0
2009-02-25,0.31,0.325,0.3,0.325,96935.0
2009-02-26,0.3,0.305,0.3,0.305,17000.0
2009-02-27,0.305,0.325,0.3,0.32,152000.0
2009-03-02,0.32,0.32,0.32,0.32,5000.0
2009-03-03,0.33,0.34,0.325,0.325,137900.0
2009-03-04,0.31,0.315,0.31,0.315,119750.0
2009-03-06,0.3,0.3,0.27,0.28,163518.0
2009-03-09,0.295,0.295,0.295,0.295,10000.0
2009-03-11,0.29,0.29,0.27,0.27,86666.0
2009-03-12,0.275,0.275,0.275,0.275,30000.0
2009-03-13,0.28,0.28,0.28,0.28,164000.0
2009-03-16,0.27,0.27,0.27,0.27,15000.0
2009-03-17,0.28,0.28,0.28,0.28,30000.0
2009-03-18,0.28,0.3,0.28,0.295,22950.0
2009-03-19,0.295,0.295,0.295,0.295,21200.0
2009-03-20,0.295,0.295,0.295,0.295,10000.0
2009-03-23,0.295,0.295,0.29,0.295,191013.0
2009-03-24,0.295,0.295,0.29,0.29,133000.0
2009-03-25,0.29,0.31,0.29,0.31,215000.0
2009-03-26,0.31,0.31,0.3,0.31,435143.0
2009-03-27,0.31,0.31,0.305,0.31,367357.0
2009-03-30,0.31,0.31,0.305,0.31,119000.0
2009-03-31,0.31,0.32,0.31,0.32,144143.0
2009-04-01,0.33,0.335,0.33,0.335,74392.0
2009-04-02,0.34,0.345,0.34,0.34,174323.0
2009-04-03,0.35,0.385,0.35,0.365,251200.0
2009-04-06,0.39,0.4,0.38,0.38,96300.0
2009-04-07,0.355,0.36,0.345,0.345,192000.0
2009-04-08,0.34,0.37,0.34,0.37,7400.0
2009-04-09,0.365,0.39,0.35,0.355,114000.0
2009-04-14,0.36,0.37,0.34,0.37,147542.0
2009-04-15,0.37,0.37,0.34,0.36,119000.0
2009-04-16,0.37,0.37,0.37,0.37,1000.0
2009-04-17,0.35,0.38,0.35,0.38,132500.0
2009-04-20,0.38,0.38,0.37,0.37,317250.0
2009-04-21,0.36,0.36,0.34,0.34,261816.0
2009-04-23,0.37,0.37,0.34,0.34,49638.0
2009-04-24,0.34,0.34,0.34,0.34,5000.0
2009-04-27,0.355,0.355,0.34,0.34,72400.0
2009-04-28,0.34,0.34,0.32,0.32,135960.0
2009-04-29,0.32,0.32,0.32,0.32,10000.0
2009-05-01,0.355,0.355,0.355,0.355,86500.0
2009-05-04,0.35,0.35,0.34,0.34,33500.0
2009-05-05,0.34,0.34,0.34,0.34,28844.0
2009-05-06,0.34,0.34,0.32,0.32,137801.0
2009-05-07,0.325,0.34,0.325,0.34,10650.0
2009-05-08,0.325,0.325,0.32,0.325,40000.0
2009-05-11,0.33,0.33,0.32,0.32,120000.0
2009-05-12,0.31,0.31,0.31,0.31,30000.0
2009-05-13,0.315,0.36,0.315,0.36,1025150.0
2009-05-14,0.36,0.36,0.34,0.34,50000.0
2009-05-15,0.36,0.39,0.36,0.39,236000.0
2009-05-18,0.38,0.425,0.38,0.4,1008993.0
2009-05-19,0.415,0.42,0.4,0.41,298500.0
2009-05-20,0.41,0.41,0.39,0.39,299899.0
2009-05-21,0.395,0.43,0.395,0.41,401708.0
2009-05-22,0.41,0.41,0.4,0.41,296832.0
2009-05-25,0.415,0.42,0.41,0.42,78768.0
2009-05-26,0.43,0.455,0.42,0.455,397832.0
2009-05-27,0.46,0.46,0.435,0.435,53740.0
2009-05-28,0.41,0.41,0.41,0.41,47500.0
2009-06-01,0.42,0.435,0.41,0.435,124000.0
2009-06-02,0.435,0.435,0.41,0.41,69550.0
2009-06-03,0.42,0.45,0.41,0.45,220937.0
2009-06-04,0.45,0.5,0.45,0.46,827268.0
2009-06-05,0.48,0.48,0.44,0.47,253540.0
2009-06-09,0.51,0.58,0.51,0.535,833504.0
2009-06-10,0.53,0.53,0.485,0.5,218400.0
2009-06-11,0.51,0.51,0.5,0.5,80853.0
2009-06-12,0.51,0.51,0.475,0.48,102134.0
2009-06-15,0.5,0.505,0.49,0.49,217787.0
2009-06-16,0.5,0.51,0.49,0.495,257215.0
2009-06-17,0.495,0.495,0.48,0.48,698653.0
2009-06-18,0.48,0.49,0.46,0.46,254842.0
2009-06-19,0.46,0.46,0.45,0.46,101000.0
2009-06-22,0.46,0.475,0.45,0.475,39240.0
2009-06-23,0.46,0.48,0.46,0.48,6050.0
2009-06-24,0.48,0.49,0.43,0.44,395800.0
2009-06-25,0.45,0.465,0.44,0.44,81378.0
2009-06-26,0.44,0.44,0.4,0.41,1362393.0
2009-06-29,0.43,0.43,0.38,0.405,744042.0
2009-06-30,0.4,0.41,0.395,0.4,726270.0
2009-07-01,0.41,0.44,0.395,0.44,405192.0
2009-07-02,0.45,0.45,0.445,0.445,114750.0
2009-07-03,0.445,0.465,0.445,0.465,10995.0
2009-07-06,0.45,0.45,0.45,0.45,23500.0
2009-07-07,0.46,0.46,0.43,0.43,60000.0
2009-07-08,0.43,0.43,0.42,0.42,66500.0
2009-07-09,0.45,0.45,0.42,0.42,53325.0
2009-07-10,0.425,0.465,0.425,0.465,39675.0
2009-07-14,0.455,0.455,0.425,0.45,17303.0
2009-07-15,0.455,0.455,0.45,0.45,12800.0
2009-07-16,0.45,0.465,0.45,0.465,35000.0
2009-07-17,0.465,0.465,0.45,0.45,48935.0
2009-07-20,0.46,0.46,0.45,0.45,18346.0
2009-07-21,0.445,0.45,0.44,0.44,116293.0
2009-07-22,0.445,0.45,0.445,0.45,56605.0
2009-07-23,0.45,0.465,0.45,0.465,69913.0
2009-07-24,0.47,0.48,0.465,0.48,126580.0
2009-07-27,0.47,0.47,0.4,0.415,891676.0
2009-07-28,0.43,0.46,0.43,0.455,82005.0
2009-07-29,0.455,0.455,0.44,0.445,41908.0
2009-07-30,0.445,0.45,0.445,0.45,14519.0
2009-07-31,0.445,0.455,0.44,0.44,113418.0
2009-08-03,0.44,0.44,0.425,0.425,52287.0
2009-08-04,0.455,0.47,0.45,0.47,154472.0
2009-08-05,0.47,0.47,0.45,0.45,36451.0
2009-08-06,0.45,0.465,0.45,0.465,22790.0
2009-08-07,0.45,0.47,0.445,0.47,125738.0
2009-08-10,0.46,0.46,0.455,0.46,93535.0
2009-08-11,0.455,0.455,0.445,0.45,202500.0
2009-08-12,0.45,0.45,0.435,0.45,82045.0
2009-08-13,0.45,0.46,0.44,0.45,17870.0
2009-08-14,0.44,0.45,0.43,0.43,462227.0
2009-08-17,0.435,0.435,0.43,0.435,274872.0
2009-08-18,0.425,0.43,0.42,0.43,142250.0
2009-08-19,0.425,0.435,0.425,0.435,15500.0
2009-08-20,0.445,0.445,0.43,0.43,128784.0
2009-08-21,0.435,0.45,0.435,0.44,71295.0
2009-08-24,0.44,0.47,0.44,0.47,246137.0
2009-08-25,0.455,0.47,0.44,0.44,262484.0
2009-08-26,0.46,0.46,0.44,0.46,202571.0
2009-08-27,0.46,0.465,0.455,0.465,59974.0
2009-08-28,0.465,0.465,0.45,0.45,145171.0
2009-08-31,0.46,0.46,0.455,0.455,16400.0
2009-09-01,0.46,0.46,0.45,0.46,102200.0
2009-09-02,0.45,0.45,0.45,0.45,38900.0
2009-09-03,0.45,0.46,0.44,0.46,82618.0
2009-09-04,0.46,0.46,0.46,0.46,64700.0
2009-09-07,0.46,0.46,0.45,0.45,48000.0
2009-09-08,0.45,0.455,0.44,0.455,181604.0
2009-09-09,0.455,0.46,0.445,0.46,105000.0
2009-09-10,0.46,0.46,0.45,0.46,135500.0
2009-09-11,0.455,0.465,0.455,0.465,33000.0
2009-09-14,0.46,0.46,0.455,0.455,94701.0
2009-09-15,0.46,0.46,0.46,0.46,15299.0
2009-09-16,0.46,0.46,0.455,0.455,185701.0
2009-09-17,0.455,0.465,0.455,0.455,288457.0
2009-09-18,0.455,0.49,0.45,0.49,257144.0
2009-09-21,0.515,0.58,0.515,0.55,577045.0
2009-09-22,0.535,0.55,0.5,0.5,280276.0
2009-09-23,0.545,0.545,0.53,0.54,68587.0
2009-09-24,0.5,0.53,0.5,0.5,300500.0
2009-09-25,0.51,0.51,0.505,0.505,36605.0
2009-09-28,0.51,0.51,0.495,0.5,87875.0
2009-09-29,0.5,0.5,0.49,0.49,263436.0
2009-09-30,0.49,0.49,0.49,0.49,42617.0
2009-10-01,0.49,0.5,0.485,0.485,165859.0
2009-10-02,0.485,0.485,0.475,0.475,37700.0
2009-10-05,0.475,0.48,0.45,0.475,190720.0
2009-10-06,0.48,0.48,0.47,0.47,169800.0
2009-10-07,0.465,0.465,0.465,0.465,345640.0
2009-10-08,0.47,0.48,0.465,0.47,144374.0
2009-10-09,0.47,0.47,0.465,0.465,193528.0
2009-10-12,0.48,0.5,0.48,0.48,48000.0
2009-10-13,0.495,0.495,0.495,0.495,120000.0
2009-10-14,0.48,0.485,0.465,0.465,221536.0
2009-10-15,0.48,0.49,0.47,0.48,113665.0
2009-10-16,0.48,0.48,0.46,0.465,395000.0
2009-10-19,0.465,0.465,0.44,0.445,248673.0
2009-10-20,0.465,0.465,0.46,0.465,172000.0
2009-10-21,0.465,0.485,0.445,0.485,276285.0
2009-10-22,0.475,0.485,0.47,0.485,227559.0
2009-10-23,0.48,0.48,0.475,0.48,191539.0
2009-10-26,0.485,0.485,0.475,0.485,122956.0
2009-10-27,0.48,0.51,0.48,0.51,457987.0
2009-10-28,0.515,0.525,0.5,0.51,288168.0
2009-10-29,0.51,0.51,0.48,0.48,455410.0
2009-10-30,0.49,0.5,0.49,0.5,133142.0
2009-11-02,0.5,0.52,0.475,0.52,340316.0
2009-11-03,0.53,0.53,0.515,0.515,117500.0
2009-11-04,0.51,0.51,0.51,0.51,40475.0
2009-11-05,0.52,0.525,0.515,0.515,592100.0
2009-11-06,0.52,0.53,0.52,0.525,515734.0
2009-11-09,0.535,0.6,0.535,0.575,1856423.0
2009-11-10,0.595,0.595,0.58,0.59,839580.0
2009-11-11,0.59,0.59,0.59,0.59,160300.0
2009-11-12,0.585,0.59,0.57,0.57,627181.0
2009-11-13,0.57,0.57,0.55,0.55,240341.0
2009-11-16,0.57,0.585,0.57,0.575,620601.0
2009-11-17,0.58,0.58,0.575,0.58,260819.0
2009-11-18,0.58,0.59,0.575,0.59,431773.0
2009-11-19,0.595,0.65,0.595,0.62,757699.0
2009-11-20,0.61,0.67,0.595,0.66,625481.0
2009-11-23,0.65,0.67,0.635,0.645,416000.0
2009-11-24,0.65,0.66,0.625,0.64,376890.0
2009-11-25,0.64,0.64,0.63,0.64,133281.0
2009-11-26,0.64,0.64,0.6,0.62,212179.0
2009-11-27,0.62,0.65,0.6,0.625,197619.0
2009-11-30,0.615,0.64,0.6,0.64,190936.0
2009-12-01,0.65,0.65,0.64,0.64,322365.0
2009-12-02,0.64,0.64,0.595,0.605,277155.0
2009-12-03,0.61,0.61,0.6,0.6,251150.0
2009-12-04,0.6,0.625,0.6,0.625,66781.0
2009-12-08,0.58,0.605,0.575,0.575,909389.0
2009-12-09,0.565,0.575,0.555,0.575,829841.0
2009-12-10,0.56,0.585,0.56,0.585,276033.0
2009-12-11,0.58,0.59,0.565,0.59,154609.0
2009-12-14,0.59,0.59,0.57,0.57,193064.0
2009-12-15,0.57,0.58,0.54,0.56,689855.0
2009-12-16,0.56,0.58,0.56,0.58,424307.0
2009-12-17,0.58,0.58,0.57,0.57,135000.0
2009-12-18,0.575,0.575,0.55,0.575,123681.0
2009-12-21,0.575,0.575,0.56,0.565,10947.0
2009-12-22,0.565,0.57,0.565,0.57,127167.0
2009-12-23,0.575,0.6,0.575,0.6,456670.0
2009-12-24,0.6,0.6,0.58,0.6,96035.0
2009-12-29,0.61,0.63,0.61,0.63,61500.0
2009-12-30,0.675,0.675,0.65,0.655,762695.0
2009-12-31,0.66,0.66,0.645,0.66,150410.0
2010-01-04,0.66,0.67,0.62,0.62,106822.0
2010-01-05,0.64,0.64,0.62,0.62,119397.0
2010-01-06,0.625,0.63,0.61,0.62,55882.0
2010-01-07,0.62,0.63,0.62,0.63,170948.0
2010-01-08,0.625,0.63,0.625,0.625,89000.0
2010-01-11,0.63,0.64,0.625,0.635,151496.0
2010-01-12,0.64,0.64,0.63,0.63,436496.0
2010-01-13,0.64,0.65,0.635,0.65,302059.0
2010-01-14,0.64,0.65,0.64,0.65,247200.0
2010-01-15,0.635,0.64,0.635,0.635,102500.0
2010-01-18,0.635,0.665,0.635,0.655,119200.0
2010-01-19,0.675,0.71,0.675,0.7,975561.0
2010-01-20,0.705,0.72,0.68,0.69,270225.0
2010-01-21,0.69,0.69,0.66,0.66,120719.0
2010-01-22,0.65,0.66,0.64,0.64,215555.0
2010-01-25,0.635,0.64,0.62,0.62,408496.0
2010-01-27,0.64,0.65,0.62,0.625,160961.0
2010-01-28,0.64,0.64,0.62,0.62,316294.0
2010-01-29,0.62,0.62,0.595,0.6,418894.0
2010-02-01,0.6,0.605,0.55,0.56,679008.0
2010-02-02,0.56,0.59,0.56,0.57,522541.0
2010-02-03,0.565,0.585,0.565,0.585,145971.0
2010-02-04,0.57,0.58,0.565,0.565,123187.0
2010-02-05,0.55,0.55,0.525,0.54,354843.0
2010-02-08,0.56,0.57,0.55,0.55,142170.0
2010-02-09,0.55,0.55,0.53,0.54,323317.0
2010-02-10,0.56,0.565,0.555,0.555,259747.0
2010-02-11,0.555,0.565,0.555,0.565,312846.0
2010-02-12,0.56,0.57,0.55,0.57,256922.0
2010-02-15,0.56,0.585,0.56,0.575,155610.0
2010-02-16,0.56,0.56,0.56,0.56,68469.0
2010-02-17,0.56,0.56,0.545,0.56,141722.0
2010-02-18,0.555,0.555,0.55,0.55,25089.0
2010-02-19,0.55,0.55,0.535,0.535,53411.0
2010-02-22,0.54,0.57,0.54,0.57,262850.0
2010-02-23,0.57,0.57,0.555,0.555,66895.0
2010-02-24,0.565,0.58,0.56,0.575,233136.0
2010-02-25,0.575,0.575,0.57,0.57,34200.0
2010-02-26,0.57,0.57,0.5,0.52,862633.0
2010-03-01,0.52,0.54,0.5,0.5,12797.0
2010-03-02,0.505,0.515,0.49,0.49,465760.0
2010-03-03,0.5,0.5,0.495,0.495,405846.0
2010-03-04,0.495,0.495,0.495,0.495,64708.0
2010-03-05,0.49,0.49,0.46,0.48,556505.0
2010-03-08,0.475,0.48,0.47,0.47,138044.0
2010-03-09,0.475,0.495,0.475,0.49,159580.0
2010-03-10,0.5,0.51,0.5,0.5,222879.0
2010-03-11,0.5,0.5,0.485,0.49,88467.0
2010-03-12,0.5,0.5,0.495,0.495,6700.0
2010-03-15,0.5,0.5,0.49,0.5,103583.0
2010-03-16,0.5,0.51,0.5,0.51,142715.0
2010-03-17,0.505,0.51,0.49,0.5,206528.0
2010-03-18,0.495,0.495,0.495,0.495,49090.0
2010-03-19,0.51,0.52,0.505,0.52,72000.0
2010-03-22,0.55,0.555,0.545,0.545,160000.0
2010-03-23,0.54,0.55,0.54,0.55,40000.0
2010-03-24,0.54,0.58,0.54,0.57,330379.0
2010-03-25,0.58,0.58,0.57,0.575,67500.0
2010-03-26,0.58,0.6,0.57,0.595,282196.0
2010-03-29,0.59,0.61,0.59,0.61,162884.0
2010-03-30,0.605,0.61,0.585,0.585,72282.0
2010-03-31,0.59,0.625,0.59,0.605,424504.0
2010-04-01,0.6,0.6,0.59,0.59,229711.0
2010-04-06,0.59,0.59,0.585,0.585,125580.0
2010-04-07,0.585,0.6,0.58,0.585,215374.0
2010-04-08,0.585,0.585,0.585,0.585,105680.0
2010-04-09,0.585,0.585,0.57,0.575,152070.0
2010-04-12,0.57,0.575,0.56,0.57,287446.0
2010-04-13,0.57,0.575,0.56,0.565,53706.0
2010-04-14,0.565,0.63,0.565,0.61,752661.0
2010-04-15,0.61,0.61,0.585,0.59,120168.0
2010-04-16,0.59,0.62,0.59,0.62,418430.0
2010-04-19,0.6,0.6,0.595,0.6,71000.0
2010-04-20,0.6,0.6,0.59,0.595,89657.0
2010-04-21,0.595,0.615,0.59,0.6,158751.0
2010-04-22,0.6,0.61,0.595,0.605,85801.0
2010-04-23,0.595,0.595,0.59,0.595,190981.0
2010-04-27,0.595,0.595,0.59,0.595,67610.0
2010-04-28,0.575,0.595,0.56,0.595,164591.0
2010-04-29,0.575,0.575,0.56,0.56,66809.0
2010-04-30,0.575,0.59,0.57,0.59,287865.0
2010-05-03,0.58,0.58,0.58,0.58,144000.0
2010-05-04,0.585,0.585,0.585,0.585,19110.0
2010-05-05,0.58,0.58,0.55,0.555,297035.0
2010-05-06,0.565,0.58,0.555,0.57,315650.0
2010-05-07,0.535,0.565,0.52,0.56,155000.0
2010-05-10,0.57,0.575,0.56,0.57,142000.0
2010-05-11,0.57,0.575,0.555,0.555,256553.0
2010-05-12,0.56,0.56,0.555,0.56,174090.0
2010-05-13,0.56,0.56,0.555,0.555,101950.0
2010-05-17,0.545,0.545,0.52,0.53,80328.0
2010-05-18,0.53,0.53,0.525,0.525,13001.0
2010-05-19,0.52,0.52,0.515,0.52,51910.0
2010-05-20,0.515,0.515,0.49,0.5,615401.0
2010-05-21,0.47,0.515,0.45,0.48,466388.0
2010-05-24,0.49,0.5,0.49,0.495,139600.0
2010-05-25,0.495,0.495,0.485,0.485,49090.0
2010-05-26,0.49,0.49,0.485,0.49,21590.0
2010-05-27,0.48,0.49,0.48,0.49,173710.0
2010-05-28,0.515,0.52,0.5,0.52,330707.0
2010-05-31,0.52,0.54,0.52,0.54,148898.0
2010-06-01,0.53,0.53,0.52,0.52,28301.0
2010-06-02,0.52,0.52,0.52,0.52,8100.0
2010-06-03,0.52,0.53,0.52,0.52,102345.0
2010-06-07,0.52,0.525,0.52,0.52,117593.0
2010-06-08,0.52,0.525,0.52,0.525,109475.0
2010-06-09,0.52,0.52,0.52,0.52,38950.0
2010-06-10,0.52,0.545,0.52,0.545,67590.0
2010-06-11,0.525,0.525,0.525,0.525,18402.0
2010-06-15,0.545,0.56,0.545,0.55,227498.0
2010-06-16,0.55,0.56,0.54,0.54,118260.0
2010-06-17,0.55,0.55,0.545,0.545,29700.0
2010-06-18,0.545,0.545,0.545,0.545,3813.0
2010-06-21,0.54,0.54,0.54,0.54,125947.0
2010-06-22,0.55,0.55,0.55,0.55,20000.0
2010-06-23,0.53,0.53,0.53,0.53,28550.0
2010-06-24,0.53,0.53,0.51,0.51,186450.0
2010-06-25,0.51,0.51,0.5,0.51,187258.0
2010-06-28,0.53,0.55,0.525,0.525,127862.0
2010-06-29,0.525,0.565,0.525,0.535,374113.0
2010-06-30,0.54,0.54,0.525,0.53,138850.0
2010-07-01,0.54,0.545,0.53,0.53,108894.0
2010-07-02,0.53,0.55,0.53,0.55,16270.0
2010-07-05,0.53,0.53,0.52,0.525,111841.0
2010-07-06,0.54,0.54,0.54,0.54,20000.0
2010-07-08,0.545,0.55,0.54,0.54,71670.0
2010-07-09,0.55,0.55,0.55,0.55,9000.0
2010-07-12,0.55,0.565,0.55,0.555,162887.0
2010-07-13,0.555,0.56,0.555,0.56,48300.0
2010-07-14,0.56,0.56,0.56,0.56,66500.0
2010-07-15,0.555,0.56,0.55,0.56,168550.0
2010-07-16,0.555,0.56,0.55,0.56,114637.0
2010-07-19,0.55,0.55,0.54,0.54,101000.0
2010-07-20,0.55,0.58,0.54,0.57,350955.0
2010-07-21,0.575,0.585,0.575,0.58,111264.0
2010-07-22,0.595,0.6,0.59,0.6,597293.0
2010-07-23,0.6,0.615,0.6,0.61,183272.0
2010-07-26,0.61,0.61,0.58,0.6,207586.0
2010-07-27,0.59,0.59,0.57,0.57,96975.0
2010-07-28,0.58,0.595,0.58,0.595,24033.0
2010-07-29,0.59,0.59,0.57,0.58,188744.0
2010-07-30,0.59,0.59,0.59,0.59,65174.0
2010-08-02,0.585,0.59,0.585,0.585,59265.0
2010-08-03,0.595,0.6,0.595,0.6,78614.0
2010-08-04,0.59,0.59,0.58,0.58,40040.0
2010-08-05,0.585,0.6,0.585,0.6,174550.0
2010-08-06,0.6,0.61,0.6,0.61,291986.0
2010-08-09,0.615,0.62,0.61,0.62,76807.0
2010-08-10,0.615,0.625,0.615,0.62,310020.0
2010-08-11,0.62,0.64,0.62,0.64,136244.0
2010-08-12,0.64,0.64,0.61,0.62,131661.0
2010-08-13,0.625,0.665,0.625,0.645,602217.0
2010-08-16,0.65,0.655,0.65,0.65,186985.0
2010-08-17,0.655,0.675,0.65,0.65,282607.0
2010-08-18,0.65,0.655,0.65,0.65,132459.0
2010-08-19,0.66,0.66,0.645,0.65,106690.0
2010-08-20,0.65,0.65,0.635,0.65,307364.0
2010-08-23,0.65,0.65,0.65,0.65,91144.0
2010-08-24,0.65,0.66,0.65,0.65,189400.0
2010-08-25,0.635,0.64,0.635,0.635,79694.0
2010-08-26,0.635,0.64,0.635,0.64,119602.0
2010-08-27,0.635,0.635,0.625,0.625,194570.0
2010-08-30,0.65,0.65,0.63,0.63,135000.0
2010-08-31,0.63,0.63,0.62,0.62,47000.0
2010-09-01,0.62,0.62,0.61,0.61,108072.0
2010-09-02,0.615,0.62,0.61,0.62,136091.0
2010-09-03,0.62,0.62,0.6,0.6,94000.0
2010-09-06,0.6,0.62,0.6,0.62,209880.0
2010-09-07,0.61,0.61,0.61,0.61,28070.0
2010-09-08,0.615,0.615,0.6,0.6,19171.0
2010-09-09,0.6,0.61,0.595,0.605,52500.0
2010-09-10,0.605,0.61,0.6,0.61,102620.0
2010-09-13,0.62,0.64,0.615,0.63,246161.0
2010-09-14,0.635,0.64,0.63,0.63,93290.0
2010-09-15,0.63,0.635,0.62,0.635,29262.0
2010-09-16,0.635,0.64,0.61,0.62,165013.0
2010-09-17,0.63,0.66,0.625,0.65,257400.0
2010-09-20,0.66,0.685,0.66,0.67,528753.0
2010-09-21,0.68,0.8,0.68,0.795,1546672.0
2010-09-22,0.815,0.875,0.78,0.795,1136189.0
2010-09-23,0.79,0.79,0.755,0.765,466788.0
2010-09-24,0.77,0.77,0.76,0.76,376153.0
2010-09-27,0.77,0.795,0.755,0.76,208225.0
2010-09-28,0.79,0.8,0.785,0.785,148191.0
2010-09-29,0.8,0.82,0.79,0.815,185800.0
2010-09-30,0.815,0.825,0.79,0.79,115345.0
2010-10-01,0.8,0.8,0.8,0.8,119863.0
2010-10-04,0.8,0.8,0.79,0.8,52499.0
2010-10-05,0.79,0.8,0.775,0.8,364249.0
2010-10-06,0.79,0.825,0.79,0.82,437672.0
2010-10-07,0.825,0.885,0.825,0.88,511629.0
2010-10-08,0.87,0.87,0.845,0.865,256500.0
2010-10-11,0.875,0.88,0.85,0.85,188433.0
2010-10-12,0.87,0.87,0.845,0.85,96258.0
2010-10-13,0.85,0.855,0.83,0.83,225902.0
2010-10-14,0.84,0.84,0.82,0.835,111080.0
2010-10-15,0.85,0.88,0.83,0.88,315658.0
2010-10-18,0.875,0.9,0.875,0.89,561042.0
2010-10-19,0.89,0.99,0.89,0.92,552558.0
2010-10-20,0.92,0.92,0.9,0.91,256040.0
2010-10-21,0.91,0.935,0.91,0.935,369513.0
2010-10-22,0.935,0.945,0.925,0.925,222205.0
2010-10-25,0.93,0.935,0.925,0.935,133337.0
2010-10-26,0.935,0.935,0.9,0.92,404110.0
2010-10-27,0.92,0.93,0.915,0.92,221354.0
2010-10-28,0.92,0.935,0.915,0.915,41901.0
2010-10-29,0.935,0.935,0.885,0.9,225578.0
2010-11-01,0.89,0.89,0.85,0.86,171970.0
2010-11-02,0.88,0.89,0.86,0.87,70728.0
2010-11-03,0.88,0.88,0.87,0.88,113677.0
2010-11-04,0.865,0.865,0.865,0.865,5000.0
2010-11-05,0.87,0.905,0.87,0.88,257115.0
2010-11-08,0.88,0.93,0.88,0.915,84655.0
2010-11-09,0.93,0.93,0.91,0.92,74200.0
2010-11-10,0.91,0.91,0.87,0.88,214815.0
2010-11-11,0.9,0.905,0.9,0.9,98900.0
2010-11-12,0.9,0.91,0.9,0.91,213799.0
2010-11-15,0.9,0.91,0.9,0.91,245067.0
2010-11-16,0.905,0.905,0.9,0.9,77464.0
2010-11-17,0.9,0.9,0.87,0.87,104069.0
2010-11-18,0.865,0.865,0.85,0.86,304563.0
2010-11-19,0.86,0.875,0.84,0.84,266739.0
2010-11-22,0.83,0.835,0.81,0.82,395736.0
2010-11-23,0.83,0.84,0.83,0.84,74500.0
2010-11-24,0.83,0.83,0.82,0.83,62657.0
2010-11-25,0.83,0.84,0.825,0.84,83136.0
2010-11-26,0.84,0.87,0.84,0.87,96810.0
2010-11-29,0.86,0.86,0.835,0.835,102202.0
2010-11-30,0.835,0.84,0.835,0.84,74524.0
2010-12-01,0.85,0.86,0.84,0.86,128355.0
2010-12-02,0.86,0.88,0.86,0.87,101002.0
2010-12-03,0.86,0.87,0.855,0.86,75539.0
2010-12-06,0.86,0.86,0.84,0.84,85119.0
2010-12-07,0.84,0.86,0.83,0.86,175831.0
2010-12-08,0.855,0.855,0.83,0.83,218000.0
2010-12-09,0.83,0.86,0.83,0.86,257682.0
2010-12-10,0.87,0.87,0.87,0.87,87585.0
2010-12-13,0.87,0.88,0.87,0.875,269156.0
2010-12-14,0.875,0.875,0.86,0.865,121032.0
2010-12-15,0.865,0.865,0.86,0.86,67252.0
2010-12-16,0.86,0.865,0.86,0.865,31460.0
2010-12-17,0.865,0.88,0.86,0.88,220412.0
2010-12-20,0.88,0.88,0.87,0.87,54204.0
2010-12-21,0.88,0.88,0.87,0.87,47878.0
2010-12-22,0.875,0.89,0.875,0.89,302944.0
2010-12-23,0.89,0.89,0.875,0.88,52336.0
2010-12-24,0.88,0.88,0.88,0.88,25965.0
2010-12-29,0.88,0.885,0.88,0.88,4967.0
2010-12-30,0.875,0.875,0.87,0.87,72996.0
2010-12-31,0.865,0.87,0.865,0.87,24965.0
2011-01-04,0.875,0.88,0.865,0.875,152603.0
2011-01-05,0.865,0.87,0.84,0.845,129127.0
2011-01-06,0.845,0.875,0.845,0.85,26875.0
2011-01-07,0.85,0.88,0.85,0.88,70640.0
2011-01-10,0.87,0.87,0.855,0.855,56909.0
2011-01-11,0.855,0.86,0.855,0.86,84609.0
2011-01-12,0.855,0.86,0.855,0.86,39927.0
2011-01-13,0.86,0.865,0.86,0.865,34550.0
2011-01-14,0.86,0.865,0.86,0.865,23943.0
2011-01-17,0.86,0.865,0.86,0.86,35440.0
2011-01-18,0.87,0.87,0.84,0.85,128350.0
2011-01-19,0.85,0.865,0.85,0.865,99000.0
2011-01-20,0.865,0.865,0.855,0.855,41229.0
2011-01-21,0.86,0.86,0.855,0.855,70000.0
2011-01-24,0.855,0.865,0.855,0.865,205239.0
2011-01-25,0.865,0.865,0.86,0.86,251280.0
2011-01-27,0.86,0.86,0.85,0.85,182493.0
2011-01-28,0.855,0.86,0.85,0.85,36260.0
2011-01-31,0.84,0.84,0.78,0.8,487539.0
2011-02-01,0.8,0.815,0.79,0.81,261416.0
2011-02-02,0.81,0.81,0.8,0.8,135260.0
2011-02-03,0.795,0.795,0.75,0.785,272459.0
2011-02-04,0.775,0.79,0.775,0.79,39716.0
2011-02-07,0.78,0.805,0.76,0.805,964203.0
2011-02-08,0.8,0.805,0.8,0.805,311314.0
2011-02-09,0.805,0.805,0.765,0.78,313917.0
2011-02-10,0.79,0.8,0.79,0.8,186299.0
2011-02-11,0.805,0.825,0.805,0.825,118069.0
2011-02-14,0.83,0.87,0.83,0.87,370495.0
2011-02-15,0.87,0.875,0.865,0.87,141871.0
2011-02-16,0.86,0.86,0.845,0.845,83500.0
2011-02-17,0.88,0.91,0.875,0.91,345503.0
2011-02-18,0.915,0.97,0.915,0.93,556567.0
2011-02-21,0.94,0.94,0.92,0.92,141653.0
2011-02-22,0.92,0.92,0.89,0.915,138084.0
2011-02-23,0.89,0.89,0.86,0.88,98335.0
2011-02-24,0.88,0.9,0.88,0.895,72647.0
2011-02-25,0.895,0.9,0.885,0.9,35130.0
2011-02-28,0.9,0.97,0.89,0.97,1333245.0
2011-03-01,0.98,0.985,0.92,0.93,714285.0
2011-03-02,0.91,0.91,0.89,0.91,343444.0
2011-03-03,0.905,0.915,0.905,0.915,132152.0
2011-03-04,0.93,0.945,0.93,0.94,163411.0
2011-03-07,0.945,0.955,0.94,0.94,510507.0
2011-03-08,0.94,0.94,0.915,0.93,128851.0
2011-03-09,0.93,0.93,0.92,0.92,144675.0
2011-03-10,0.92,0.925,0.91,0.91,248907.0
2011-03-11,0.91,0.91,0.9,0.9,124548.0
2011-03-14,0.895,0.895,0.87,0.87,177624.0
2011-03-15,0.89,0.905,0.87,0.875,109795.0
2011-03-16,0.885,0.895,0.865,0.88,115838.0
2011-03-17,0.87,0.875,0.87,0.87,109892.0
2011-03-18,0.88,0.9,0.87,0.9,37567.0
2011-03-21,0.89,0.895,0.89,0.89,53712.0
2011-03-22,0.895,0.895,0.88,0.88,69017.0
2011-03-23,0.88,0.89,0.87,0.88,104121.0
2011-03-24,0.89,0.92,0.89,0.91,173753.0
2011-03-25,0.9,0.93,0.9,0.93,54098.0
2011-03-28,0.91,0.92,0.9,0.92,30190.0
2011-03-29,0.92,0.92,0.9,0.92,238638.0
2011-03-30,0.9,0.92,0.9,0.92,158139.0
2011-03-31,0.93,0.935,0.93,0.935,27010.0
2011-04-01,0.93,0.94,0.915,0.92,40383.0
2011-04-04,0.915,0.93,0.91,0.92,203422.0
2011-04-05,0.91,0.94,0.9,0.94,195272.0
2011-04-06,0.92,0.925,0.92,0.92,161151.0
2011-04-07,0.92,0.94,0.9,0.94,180344.0
2011-04-08,0.93,0.93,0.915,0.92,180444.0
2011-04-11,0.9,0.92,0.9,0.92,110682.0
2011-04-12,0.91,0.91,0.905,0.91,140400.0
2011-04-13,0.91,0.93,0.91,0.93,120409.0
2011-04-14,0.92,0.94,0.92,0.94,186287.0
2011-04-15,0.94,0.94,0.92,0.93,177665.0
2011-04-18,0.93,0.93,0.92,0.93,23043.0
2011-04-19,0.93,0.93,0.92,0.92,6440.0
2011-04-20,0.92,0.93,0.92,0.925,55716.0
2011-04-21,0.905,0.93,0.9,0.925,145077.0
2011-04-27,0.905,0.92,0.9,0.9,186090.0
2011-04-28,0.9,0.91,0.9,0.9,49277.0
2011-04-29,0.9,0.9,0.9,0.9,65789.0
2011-05-02,0.905,0.905,0.88,0.89,193824.0
2011-05-03,0.88,0.89,0.88,0.89,47534.0
2011-05-04,0.89,0.89,0.87,0.87,85426.0
2011-05-05,0.87,0.88,0.84,0.84,224804.0
2011-05-06,0.85,0.855,0.825,0.84,219716.0
2011-05-09,0.845,0.85,0.83,0.83,233677.0
2011-05-10,0.83,0.83,0.815,0.82,213441.0
2011-05-11,0.84,0.84,0.835,0.84,49559.0
2011-05-12,0.835,0.835,0.815,0.82,34588.0
2011-05-13,0.81,0.82,0.81,0.82,130907.0
2011-05-16,0.84,0.84,0.81,0.81,417908.0
2011-05-17,0.8,0.8,0.78,0.79,175137.0
2011-05-18,0.79,0.8,0.79,0.8,67164.0
2011-05-19,0.84,0.87,0.84,0.87,53151.0
2011-05-20,0.86,0.86,0.845,0.855,23820.0
2011-05-23,0.86,0.86,0.84,0.86,152039.0
2011-05-24,0.85,0.85,0.84,0.84,83058.0
2011-05-25,0.84,0.845,0.835,0.835,68254.0
2011-05-26,0.83,0.83,0.81,0.81,222037.0
2011-05-27,0.81,0.81,0.8,0.805,191274.0
2011-05-30,0.795,0.795,0.775,0.78,477614.0
2011-05-31,0.795,0.825,0.795,0.8,183096.0
2011-06-01,0.825,0.825,0.8,0.8,30909.0
2011-06-02,0.795,0.825,0.79,0.79,189384.0
2011-06-03,0.78,0.785,0.78,0.785,92151.0
2011-06-06,0.79,0.79,0.775,0.775,60957.0
2011-06-07,0.76,0.79,0.75,0.78,136242.0
2011-06-08,0.78,0.785,0.755,0.765,65692.0
2011-06-09,0.76,0.82,0.76,0.82,18900.0
2011-06-10,0.785,0.785,0.775,0.775,30000.0
2011-06-14,0.77,0.81,0.74,0.81,82162.0
2011-06-15,0.8,0.8,0.8,0.8,3000.0
2011-06-16,0.76,0.795,0.76,0.795,182413.0
2011-06-17,0.78,0.785,0.76,0.76,332532.0
2011-06-20,0.76,0.76,0.67,0.725,166363.0
2011-06-21,0.725,0.73,0.71,0.73,51962.0
2011-06-22,0.73,0.755,0.73,0.75,260607.0
2011-06-23,0.75,0.76,0.735,0.76,57490.0
2011-06-24,0.76,0.76,0.745,0.76,22400.0
2011-06-27,0.76,0.76,0.735,0.735,76596.0
2011-06-28,0.73,0.73,0.725,0.725,54090.0
2011-06-29,0.71,0.77,0.71,0.73,250383.0
2011-06-30,0.73,0.78,0.72,0.765,155246.0
2011-07-01,0.75,0.75,0.75,0.75,22000.0
2011-07-04,0.73,0.76,0.73,0.75,83150.0
2011-07-05,0.76,0.77,0.755,0.77,29389.0
2011-07-06,0.785,0.815,0.785,0.815,251781.0
2011-07-07,0.82,0.83,0.805,0.82,189321.0
2011-07-08,0.82,0.83,0.82,0.825,57070.0
2011-07-11,0.8,0.8,0.79,0.8,62544.0
2011-07-12,0.785,0.83,0.785,0.83,70367.0
2011-07-13,0.8,0.825,0.8,0.825,32123.0
2011-07-14,0.8,0.805,0.8,0.8,73150.0
2011-07-15,0.815,0.815,0.8,0.81,3403.0
2011-07-18,0.81,0.81,0.81,0.81,1000.0
2011-07-19,0.79,0.8,0.79,0.795,451200.0
2011-07-20,0.78,0.8,0.78,0.8,404000.0
2011-07-21,0.79,0.79,0.77,0.79,58444.0
2011-07-22,0.79,0.805,0.79,0.805,34300.0
2011-07-25,0.8,0.8,0.77,0.78,83968.0
2011-07-26,0.77,0.785,0.77,0.78,155903.0
2011-07-27,0.78,0.8,0.78,0.78,133440.0
2011-07-28,0.76,0.765,0.76,0.76,144090.0
2011-07-29,0.765,0.795,0.765,0.77,104532.0
2011-08-01,0.77,0.775,0.77,0.77,66090.0
2011-08-02,0.765,0.765,0.75,0.755,93643.0
2011-08-03,0.75,0.75,0.72,0.72,439000.0
2011-08-04,0.75,0.75,0.75,0.75,1170.0
2011-08-05,0.675,0.72,0.65,0.665,438314.0
2011-08-08,0.65,0.67,0.61,0.64,1683326.0
2011-08-09,0.59,0.645,0.555,0.63,175327.0
2011-08-10,0.65,0.675,0.64,0.64,81044.0
2011-08-11,0.64,0.64,0.6,0.61,184647.0
2011-08-12,0.66,0.67,0.65,0.66,84063.0
2011-08-15,0.66,0.675,0.655,0.675,36587.0
2011-08-16,0.665,0.675,0.655,0.66,60520.0
2011-08-18,0.65,0.66,0.63,0.66,10351.0
2011-08-19,0.63,0.63,0.63,0.63,8349.0
2011-08-22,0.64,0.64,0.59,0.59,126765.0
2011-08-23,0.605,0.605,0.6,0.6,90000.0
2011-08-24,0.605,0.61,0.59,0.61,51119.0
2011-08-25,0.63,0.63,0.6,0.6,61362.0
2011-08-26,0.595,0.6,0.595,0.6,15745.0
2011-08-29,0.59,0.59,0.55,0.565,185384.0
2011-08-30,0.57,0.585,0.56,0.58,28122.0
2011-08-31,0.58,0.6,0.58,0.59,241188.0
2011-09-01,0.595,0.595,0.59,0.59,194135.0
2011-09-02,0.58,0.59,0.58,0.58,14531.0
2011-09-05,0.58,0.59,0.57,0.59,99183.0
2011-09-06,0.565,0.575,0.565,0.575,13500.0
2011-09-07,0.565,0.565,0.56,0.565,29057.0
2011-09-08,0.57,0.585,0.57,0.585,152887.0
2011-09-09,0.585,0.635,0.585,0.635,163917.0
2011-09-12,0.63,0.63,0.595,0.6,237641.0
2011-09-13,0.6,0.6,0.59,0.6,492124.0
2011-09-14,0.59,0.59,0.56,0.565,635786.0
2011-09-15,0.57,0.57,0.55,0.55,568911.0
2011-09-16,0.55,0.57,0.55,0.57,1115084.0
2011-09-19,0.57,0.57,0.57,0.57,26500.0
2011-09-21,0.565,0.57,0.565,0.57,215250.0
2011-09-22,0.57,0.57,0.55,0.57,101200.0
2011-09-23,0.56,0.56,0.52,0.53,646660.0
2011-09-26,0.51,0.52,0.48,0.48,447969.0
2011-09-27,0.49,0.5,0.48,0.49,1041652.0
2011-09-28,0.51,0.51,0.49,0.49,165333.0
2011-09-29,0.49,0.5,0.485,0.5,267203.0
2011-09-30,0.5,0.52,0.5,0.52,45959.0
2011-10-03,0.51,0.51,0.51,0.51,4937.0
2011-10-04,0.51,0.51,0.48,0.49,58850.0
2011-10-05,0.49,0.49,0.48,0.48,10880.0
2011-10-06,0.5,0.5,0.5,0.5,12000.0
2011-10-07,0.5,0.53,0.5,0.53,32422.0
2011-10-10,0.53,0.53,0.53,0.53,79979.0
2011-10-11,0.53,0.53,0.525,0.525,30111.0
2011-10-12,0.53,0.55,0.53,0.55,108209.0
2011-10-13,0.55,0.575,0.53,0.57,138899.0
2011-10-14,0.55,0.55,0.55,0.55,20000.0
2011-10-17,0.565,0.565,0.55,0.55,7188.0
2011-10-19,0.55,0.55,0.51,0.52,52000.0
2011-10-20,0.52,0.52,0.51,0.51,19090.0
2011-10-21,0.515,0.515,0.515,0.515,1504.0
2011-10-24,0.53,0.55,0.53,0.55,34600.0
2011-10-25,0.55,0.55,0.53,0.55,61752.0
2011-10-26,0.53,0.54,0.53,0.54,52505.0
2011-10-27,0.52,0.52,0.51,0.52,50000.0
2011-10-28,0.55,0.55,0.51,0.51,61923.0
2011-10-31,0.52,0.56,0.52,0.555,103600.0
2011-11-02,0.53,0.535,0.515,0.52,298000.0
2011-11-03,0.53,0.545,0.53,0.545,23795.0
2011-11-04,0.545,0.545,0.54,0.545,52961.0
2011-11-07,0.55,0.55,0.54,0.545,76700.0
2011-11-08,0.545,0.545,0.52,0.52,13052.0
2011-11-09,0.53,0.53,0.53,0.53,46759.0
2011-11-10,0.53,0.53,0.53,0.53,40000.0
2011-11-11,0.525,0.6,0.525,0.6,345028.0
2011-11-14,0.62,0.62,0.6,0.6,117800.0
2011-11-15,0.6,0.6,0.58,0.58,70280.0
2011-11-16,0.59,0.6,0.57,0.58,112208.0
2011-11-17,0.6,0.625,0.6,0.61,35100.0
2011-11-18,0.61,0.63,0.61,0.63,232712.0
2011-11-21,0.63,0.63,0.63,0.63,91587.0
2011-11-22,0.6,0.62,0.6,0.61,111400.0
2011-11-23,0.61,0.62,0.61,0.62,50100.0
2011-11-24,0.62,0.62,0.6,0.61,140987.0
2011-11-25,0.6,0.6,0.57,0.59,58085.0
2011-11-28,0.6,0.61,0.6,0.61,20000.0
2011-11-29,0.59,0.59,0.59,0.59,5491.0
2011-11-30,0.56,0.56,0.56,0.56,77730.0
2011-12-01,0.59,0.595,0.59,0.59,74180.0
2011-12-02,0.605,0.62,0.605,0.62,337979.0
2011-12-05,0.62,0.64,0.62,0.64,100000.0
2011-12-06,0.635,0.645,0.63,0.645,90530.0
2011-12-07,0.65,0.69,0.65,0.68,210500.0
2011-12-08,0.68,0.685,0.65,0.65,33216.0
2011-12-09,0.65,0.65,0.65,0.65,3000.0
2011-12-12,0.65,0.65,0.65,0.65,49090.0
2011-12-13,0.65,0.65,0.64,0.64,88968.0
2011-12-14,0.64,0.645,0.635,0.645,251021.0
2011-12-15,0.63,0.63,0.61,0.62,178500.0
2011-12-16,0.62,0.645,0.61,0.62,186800.0
2011-12-19,0.62,0.65,0.59,0.605,91395.0
2011-12-20,0.59,0.6,0.59,0.6,13665.0
2011-12-21,0.6,0.6,0.58,0.58,73000.0
2011-12-22,0.58,0.58,0.56,0.56,25000.0
2011-12-23,0.57,0.57,0.57,0.57,113951.0
2011-12-29,0.595,0.605,0.585,0.605,19454.0
2011-12-30,0.6,0.6,0.6,0.6,38921.0
2012-01-03,0.605,0.605,0.59,0.6,69392.0
2012-01-04,0.59,0.59,0.585,0.59,68500.0
2012-01-05,0.59,0.59,0.585,0.585,21397.0
2012-01-06,0.585,0.59,0.585,0.585,69000.0
2012-01-09,0.59,0.6,0.59,0.6,36483.0
2012-01-10,0.6,0.6,0.6,0.6,30000.0
2012-01-11,0.6,0.6,0.6,0.6,68517.0
2012-01-12,0.605,0.605,0.58,0.6,257390.0
2012-01-13,0.59,0.6,0.585,0.585,64909.0
2012-01-16,0.6,0.6,0.6,0.6,41789.0
2012-01-17,0.6,0.6,0.585,0.585,91911.0
2012-01-18,0.59,0.6,0.59,0.6,13379.0
2012-01-19,0.59,0.59,0.585,0.585,106370.0
2012-01-20,0.59,0.59,0.59,0.59,22000.0
2012-01-23,0.585,0.595,0.585,0.595,53229.0
2012-01-24,0.59,0.59,0.59,0.59,22000.0
2012-01-25,0.585,0.585,0.58,0.58,108670.0
2012-01-30,0.59,0.605,0.59,0.595,107446.0
2012-01-31,0.6,0.6,0.57,0.57,174564.0
2012-02-01,0.58,0.58,0.57,0.57,25076.0
2012-02-02,0.59,0.6,0.59,0.6,15000.0
2012-02-06,0.6,0.6,0.59,0.59,10908.0
2012-02-07,0.58,0.59,0.565,0.58,72144.0
2012-02-08,0.57,0.57,0.565,0.565,55134.0
2012-02-09,0.56,0.565,0.555,0.555,123864.0
2012-02-10,0.55,0.58,0.55,0.58,184028.0
2012-02-14,0.56,0.56,0.56,0.56,3000.0
2012-02-15,0.56,0.56,0.56,0.56,20000.0
2012-02-16,0.56,0.56,0.555,0.555,60029.0
2012-02-17,0.56,0.57,0.555,0.555,362628.0
2012-02-20,0.57,0.57,0.565,0.565,5933.0
2012-02-21,0.555,0.565,0.555,0.565,60000.0
2012-02-22,0.555,0.555,0.55,0.55,1281.0
2012-02-23,0.57,0.58,0.57,0.57,85125.0
2012-02-24,0.57,0.58,0.56,0.57,124972.0
2012-02-27,0.58,0.58,0.57,0.57,74800.0
2012-02-28,0.57,0.57,0.56,0.56,33903.0
2012-02-29,0.555,0.555,0.55,0.55,150450.0
2012-03-01,0.565,0.565,0.56,0.56,39358.0
2012-03-02,0.56,0.565,0.55,0.555,114650.0
2012-03-05,0.555,0.555,0.54,0.54,133261.0
2012-03-06,0.54,0.555,0.53,0.55,96504.0
2012-03-07,0.53,0.53,0.53,0.53,1200.0
2012-03-08,0.53,0.53,0.53,0.53,25547.0
2012-03-09,0.52,0.53,0.52,0.53,34453.0
2012-03-12,0.53,0.53,0.53,0.53,14000.0
2012-03-13,0.54,0.54,0.515,0.515,107454.0
2012-03-14,0.515,0.54,0.495,0.54,402169.0
2012-03-15,0.53,0.53,0.525,0.53,116883.0
2012-03-16,0.53,0.54,0.52,0.54,146567.0
2012-03-19,0.54,0.54,0.52,0.52,62400.0
2012-03-20,0.52,0.53,0.52,0.53,10800.0
2012-03-21,0.54,0.55,0.52,0.52,190852.0
2012-03-22,0.515,0.54,0.515,0.54,252480.0
2012-03-23,0.54,0.58,0.54,0.57,225096.0
2012-03-26,0.565,0.565,0.535,0.555,95027.0
2012-03-27,0.555,0.555,0.54,0.545,90336.0
2012-03-28,0.54,0.55,0.54,0.55,66000.0
2012-03-29,0.54,0.565,0.54,0.565,86503.0
2012-03-30,0.54,0.54,0.54,0.54,71101.0
2012-04-02,0.55,0.57,0.54,0.565,67545.0
2012-04-03,0.565,0.565,0.55,0.55,113198.0
2012-04-04,0.55,0.55,0.535,0.535,253708.0
2012-04-05,0.53,0.53,0.515,0.515,417084.0
2012-04-10,0.52,0.52,0.51,0.51,294189.0
2012-04-11,0.51,0.51,0.5,0.5,137879.0
2012-04-12,0.5,0.52,0.5,0.52,123661.0
2012-04-13,0.51,0.56,0.51,0.53,144164.0
2012-04-16,0.52,0.53,0.52,0.53,44810.0
2012-04-17,0.53,0.54,0.52,0.52,67000.0
2012-04-18,0.52,0.54,0.5,0.53,175445.0
2012-04-19,0.505,0.54,0.505,0.54,83026.0
2012-04-20,0.52,0.52,0.5,0.5,64423.0
2012-04-23,0.5,0.54,0.5,0.54,132960.0
2012-04-24,0.53,0.53,0.505,0.505,48160.0
2012-04-26,0.505,0.52,0.505,0.52,37524.0
2012-04-27,0.52,0.52,0.5,0.5,50000.0
2012-04-30,0.5,0.51,0.5,0.51,101550.0
2012-05-01,0.51,0.53,0.5,0.53,52500.0
2012-05-02,0.5,0.5,0.5,0.5,73500.0
2012-05-04,0.53,0.55,0.53,0.55,168778.0
2012-05-07,0.55,0.55,0.525,0.525,175000.0
2012-05-08,0.525,0.535,0.525,0.525,59676.0
2012-05-09,0.525,0.525,0.5,0.505,298716.0
2012-05-10,0.51,0.51,0.51,0.51,25090.0
2012-05-11,0.505,0.515,0.505,0.51,257951.0
2012-05-14,0.52,0.52,0.52,0.52,71090.0
2012-05-15,0.52,0.54,0.52,0.54,71004.0
2012-05-16,0.515,0.515,0.505,0.505,68248.0
2012-05-17,0.51,0.51,0.5,0.5,266846.0
2012-05-18,0.5,0.5,0.49,0.49,40000.0
2012-05-21,0.495,0.495,0.49,0.49,40998.0
2012-05-22,0.49,0.51,0.49,0.5,99658.0
2012-05-23,0.49,0.49,0.485,0.49,709356.0
2012-05-24,0.49,0.49,0.49,0.49,480997.0
2012-05-25,0.49,0.49,0.49,0.49,53009.0
2012-05-28,0.49,0.5,0.49,0.5,89218.0
2012-05-29,0.5,0.5,0.5,0.5,14358.0
2012-05-30,0.5,0.505,0.5,0.5,521642.0
2012-05-31,0.5,0.5,0.495,0.495,135000.0
2012-06-01,0.49,0.495,0.49,0.495,80000.0
2012-06-04,0.495,0.5,0.49,0.5,215948.0
2012-06-05,0.5,0.505,0.5,0.5,32388.0
2012-06-06,0.49,0.5,0.49,0.5,106000.0
2012-06-07,0.495,0.505,0.495,0.505,14366.0
2012-06-12,0.5,0.505,0.5,0.505,68400.0
2012-06-13,0.5,0.5,0.5,0.5,4963.0
2012-06-14,0.5,0.5,0.485,0.485,173280.0
2012-06-15,0.485,0.485,0.485,0.485,42888.0
2012-06-18,0.49,0.49,0.485,0.49,103402.0
2012-06-19,0.49,0.495,0.49,0.495,196244.0
2012-06-20,0.495,0.495,0.49,0.49,134889.0
2012-06-21,0.49,0.495,0.49,0.49,252575.0
2012-06-22,0.49,0.5,0.49,0.5,124370.0
2012-06-25,0.535,0.55,0.515,0.53,659761.0
2012-06-26,0.525,0.525,0.515,0.515,1490.0
2012-06-27,0.5,0.51,0.5,0.5,76214.0
2012-06-28,0.5,0.5,0.5,0.5,12180.0
2012-06-29,0.515,0.515,0.51,0.51,74946.0
2012-07-02,0.53,0.53,0.51,0.51,30165.0
2012-07-03,0.51,0.52,0.51,0.51,24066.0
2012-07-04,0.52,0.545,0.52,0.545,8684.0
2012-07-05,0.54,0.545,0.5,0.525,60101.0
2012-07-06,0.525,0.54,0.525,0.54,1000.0
2012-07-09,0.51,0.51,0.51,0.51,8000.0
2012-07-10,0.525,0.53,0.51,0.51,21700.0
2012-07-11,0.51,0.51,0.51,0.51,2395.0
2012-07-12,0.51,0.51,0.505,0.505,140164.0
2012-07-13,0.5,0.51,0.5,0.51,52117.0
2012-07-16,0.51,0.51,0.495,0.495,144319.0
2012-07-17,0.5,0.535,0.5,0.5,44850.0
2012-07-18,0.5,0.5,0.5,0.5,0.0
2012-07-19,0.525,0.525,0.505,0.505,159600.0
2012-07-20,0.5,0.515,0.5,0.515,16307.0
2012-07-23,0.51,0.51,0.5,0.5,124738.0
2012-07-24,0.5,0.5,0.5,0.5,10000.0
2012-07-25,0.505,0.505,0.505,0.505,348.0
2012-07-26,0.495,0.495,0.495,0.495,74250.0
2012-07-27,0.495,0.5,0.495,0.5,15000.0
2012-07-30,0.5,0.5,0.495,0.495,30000.0
2012-07-31,0.5,0.51,0.5,0.51,10000.0
2012-08-01,0.505,0.51,0.505,0.51,9280.0
2012-08-02,0.51,0.51,0.51,0.51,3335.0
2012-08-06,0.495,0.5,0.495,0.5,138600.0
2012-08-07,0.5,0.5,0.49,0.49,51549.0
2012-08-08,0.485,0.5,0.485,0.49,59743.0
2012-08-09,0.485,0.485,0.485,0.485,92442.0
2012-08-10,0.485,0.485,0.48,0.48,19437.0
2012-08-13,0.485,0.49,0.48,0.48,76462.0
2012-08-14,0.48,0.48,0.48,0.48,37000.0
2012-08-15,0.48,0.48,0.48,0.48,20000.0
2012-08-16,0.475,0.48,0.47,0.47,43000.0
2012-08-17,0.47,0.485,0.47,0.485,102718.0
2012-08-20,0.485,0.5,0.485,0.5,68840.0
2012-08-21,0.5,0.5,0.5,0.5,23578.0
2012-08-22,0.48,0.48,0.47,0.48,80690.0
2012-08-23,0.48,0.48,0.48,0.48,30000.0
2012-08-24,0.48,0.48,0.48,0.48,4200.0
2012-08-27,0.475,0.495,0.475,0.48,193628.0
2012-08-28,0.48,0.49,0.48,0.49,194338.0
2012-08-29,0.49,0.49,0.49,0.49,3476.0
2012-08-30,0.49,0.5,0.49,0.5,2780.0
2012-08-31,0.49,0.49,0.49,0.49,460.0
2012-09-03,0.49,0.495,0.49,0.49,60000.0
2012-09-04,0.495,0.495,0.49,0.49,199868.0
2012-09-05,0.49,0.495,0.49,0.495,67096.0
2012-09-06,0.495,0.495,0.49,0.49,11311.0
2012-09-07,0.495,0.5,0.49,0.5,70410.0
2012-09-10,0.5,0.5,0.49,0.49,50500.0
2012-09-11,0.5,0.5,0.49,0.49,57368.0
2012-09-12,0.49,0.49,0.49,0.49,19090.0
2012-09-13,0.49,0.49,0.49,0.49,29000.0
2012-09-14,0.49,0.49,0.49,0.49,30000.0
2012-09-17,0.49,0.495,0.49,0.495,25712.0
2012-09-18,0.49,0.49,0.485,0.485,19180.0
2012-09-19,0.485,0.49,0.48,0.485,186889.0
2012-09-20,0.49,0.49,0.49,0.49,121848.0
2012-09-21,0.49,0.49,0.49,0.49,102958.0
2012-09-24,0.49,0.49,0.49,0.49,105417.0
2012-09-25,0.485,0.485,0.485,0.485,60000.0
2012-09-26,0.49,0.49,0.49,0.49,42496.0
2012-09-27,0.49,0.49,0.49,0.49,10000.0
2012-09-28,0.49,0.49,0.49,0.49,56128.0
2012-10-02,0.49,0.49,0.49,0.49,84090.0
2012-10-03,0.49,0.495,0.49,0.495,67100.0
2012-10-04,0.49,0.49,0.49,0.49,120000.0
2012-10-05,0.49,0.49,0.485,0.49,117447.0
2012-10-08,0.485,0.485,0.485,0.485,28886.0
2012-10-09,0.485,0.485,0.485,0.485,104595.0
2012-10-10,0.485,0.54,0.485,0.52,899725.0
2012-10-11,0.52,0.52,0.51,0.51,279006.0
2012-10-12,0.5,0.5,0.5,0.5,44268.0
2012-10-15,0.5,0.51,0.5,0.5,24435.0
2012-10-17,0.51,0.51,0.5,0.5,189000.0
2012-10-18,0.5,0.5,0.495,0.5,105000.0
2012-10-19,0.495,0.5,0.495,0.5,131775.0
2012-10-22,0.495,0.495,0.49,0.49,550637.0
2012-10-23,0.495,0.495,0.495,0.495,56850.0
2012-10-24,0.495,0.495,0.495,0.495,46551.0
2012-10-25,0.495,0.5,0.495,0.5,1040784.0
2012-10-26,0.505,0.505,0.5,0.5,100710.0
2012-10-29,0.515,0.515,0.515,0.515,305000.0
2012-10-30,0.51,0.525,0.5,0.525,163592.0
2012-10-31,0.52,0.535,0.515,0.525,361465.0
2012-11-01,0.525,0.525,0.5,0.515,2786713.0
2012-11-02,0.51,0.515,0.51,0.51,566037.0
2012-11-05,0.51,0.52,0.51,0.51,111616.0
2012-11-06,0.52,0.52,0.52,0.52,134500.0
2012-11-07,0.515,0.545,0.515,0.545,50758.0
2012-11-08,0.55,0.57,0.53,0.55,503896.0
2012-11-09,0.55,0.57,0.55,0.56,269529.0
2012-11-12,0.56,0.57,0.545,0.55,271524.0
2012-11-13,0.545,0.545,0.525,0.535,212037.0
2012-11-14,0.525,0.535,0.525,0.535,226704.0
2012-11-15,0.53,0.53,0.515,0.525,243861.0
2012-11-16,0.52,0.53,0.52,0.52,126195.0
2012-11-19,0.52,0.52,0.52,0.52,211519.0
2012-11-20,0.535,0.535,0.515,0.52,356415.0
2012-11-21,0.52,0.52,0.515,0.515,56065.0
2012-11-22,0.525,0.525,0.515,0.515,211590.0
2012-11-23,0.52,0.52,0.515,0.52,74616.0
2012-11-26,0.515,0.515,0.5,0.51,616296.0
2012-11-27,0.51,0.515,0.51,0.515,79132.0
2012-11-28,0.51,0.51,0.5,0.5,995194.0
2012-11-29,0.5,0.5,0.49,0.49,383019.0
2012-11-30,0.495,0.495,0.485,0.495,123549.0
2012-12-03,0.49,0.495,0.49,0.495,192349.0
2012-12-04,0.495,0.495,0.49,0.495,59448.0
2012-12-05,0.49,0.49,0.475,0.48,519682.0
2012-12-06,0.475,0.48,0.47,0.475,439221.0
2012-12-07,0.47,0.49,0.47,0.475,131549.0
2012-12-10,0.485,0.49,0.485,0.49,58653.0
2012-12-11,0.48,0.48,0.48,0.48,73521.0
2012-12-12,0.485,0.49,0.485,0.49,22550.0
2012-12-13,0.485,0.49,0.485,0.49,349885.0
2012-12-14,0.485,0.49,0.485,0.49,266833.0
2012-12-17,0.5,0.5,0.485,0.485,79435.0
2012-12-18,0.49,0.5,0.49,0.5,223487.0
2012-12-19,0.5,0.5,0.49,0.49,221627.0
2012-12-20,0.485,0.485,0.485,0.485,110.0
2012-12-21,0.49,0.49,0.485,0.485,129913.0
2012-12-24,0.485,0.485,0.485,0.485,9000.0
2012-12-28,0.49,0.49,0.49,0.49,12100.0
2012-12-31,0.49,0.49,0.485,0.485,4800.0
2013-01-02,0.485,0.49,0.485,0.49,168000.0
2013-01-03,0.485,0.49,0.485,0.49,53180.0
2013-01-07,0.49,0.5,0.49,0.5,1500.0
2013-01-08,0.5,0.52,0.495,0.5,73290.0
2013-01-09,0.5,0.51,0.5,0.5,83624.0
2013-01-10,0.495,0.495,0.495,0.495,36117.0
2013-01-11,0.515,0.535,0.515,0.535,34000.0
2013-01-14,0.53,0.53,0.53,0.53,36527.0
2013-01-15,0.53,0.535,0.52,0.53,237532.0
2013-01-16,0.52,0.52,0.515,0.52,15196.0
2013-01-17,0.52,0.52,0.51,0.51,136901.0
2013-01-18,0.52,0.525,0.52,0.52,153344.0
2013-01-21,0.52,0.525,0.52,0.525,111256.0
2013-01-22,0.53,0.53,0.525,0.525,50500.0
2013-01-23,0.525,0.525,0.525,0.525,16600.0
2013-01-24,0.525,0.525,0.52,0.52,186000.0
2013-01-25,0.52,0.53,0.515,0.525,186500.0
2013-01-29,0.525,0.53,0.525,0.53,243910.0
2013-01-30,0.52,0.53,0.52,0.53,14800.0
2013-01-31,0.53,0.53,0.52,0.525,319838.0
2013-02-01,0.52,0.52,0.51,0.51,220000.0
2013-02-04,0.52,0.52,0.505,0.505,129088.0
2013-02-05,0.52,0.52,0.505,0.505,58000.0
2013-02-06,0.505,0.51,0.505,0.51,45000.0
2013-02-07,0.512,0.515,0.512,0.515,671290.0
2013-02-08,0.515,0.52,0.515,0.52,110733.0
2013-02-11,0.52,0.52,0.51,0.52,99170.0
2013-02-12,0.52,0.52,0.515,0.515,106907.0
2013-02-13,0.515,0.515,0.5,0.5,199205.0
2013-02-14,0.5,0.5,0.48,0.48,588082.0
2013-02-15,0.485,0.485,0.48,0.48,198814.0
2013-02-18,0.48,0.49,0.48,0.48,397416.0
2013-02-19,0.48,0.48,0.48,0.48,160818.0
2013-02-20,0.49,0.49,0.47,0.48,83907.0
2013-02-21,0.48,0.495,0.48,0.485,63186.0
2013-02-22,0.485,0.485,0.47,0.47,44522.0
2013-02-25,0.47,0.475,0.465,0.475,342665.0
2013-02-26,0.47,0.48,0.46,0.48,265656.0
2013-02-27,0.49,0.49,0.475,0.475,55332.0
2013-02-28,0.49,0.5,0.48,0.5,100383.0
2013-03-04,0.51,0.51,0.48,0.48,11340.0
2013-03-05,0.48,0.48,0.48,0.48,11790.0
2013-03-06,0.48,0.485,0.48,0.48,487870.0
2013-03-07,0.48,0.48,0.48,0.48,186000.0
2013-03-08,0.48,0.48,0.48,0.48,70624.0
2013-03-12,0.485,0.485,0.48,0.48,54334.0
2013-03-13,0.485,0.485,0.485,0.485,6117.0
2013-03-14,0.485,0.49,0.485,0.485,85000.0
2013-03-15,0.49,0.49,0.49,0.49,19533.0
2013-03-18,0.49,0.49,0.48,0.48,112414.0
2013-03-19,0.48,0.48,0.48,0.48,19090.0
2013-03-20,0.48,0.485,0.475,0.48,174557.0
2013-03-21,0.48,0.48,0.47,0.48,385054.0
2013-03-22,0.48,0.49,0.475,0.475,187630.0
2013-03-25,0.475,0.475,0.475,0.475,20000.0
2013-03-26,0.475,0.475,0.47,0.47,4180.0
2013-03-27,0.47,0.475,0.465,0.47,120972.0
2013-03-28,0.47,0.48,0.465,0.48,80326.0
2013-04-02,0.48,0.48,0.48,0.48,8000.0
2013-04-03,0.47,0.47,0.47,0.47,3500.0
2013-04-04,0.47,0.47,0.47,0.47,108891.0
2013-04-05,0.46,0.47,0.46,0.46,23360.0
2013-04-08,0.455,0.46,0.45,0.45,235181.0
2013-04-09,0.465,0.47,0.465,0.47,10000.0
2013-04-10,0.46,0.47,0.45,0.45,140551.0
2013-04-11,0.46,0.46,0.45,0.45,263643.0
2013-04-12,0.44,0.455,0.44,0.455,98824.0
2013-04-15,0.45,0.455,0.45,0.455,47976.0
2013-04-16,0.455,0.46,0.445,0.46,139676.0
2013-04-17,0.46,0.465,0.46,0.465,43901.0
2013-04-18,0.46,0.46,0.45,0.45,43718.0
2013-04-19,0.44,0.44,0.44,0.44,26400.0
2013-04-22,0.45,0.45,0.44,0.445,56908.0
2013-04-23,0.45,0.45,0.435,0.45,152338.0
2013-04-24,0.435,0.435,0.435,0.435,127682.0
2013-04-26,0.44,0.44,0.405,0.405,420501.0
2013-04-29,0.405,0.415,0.405,0.415,153700.0
2013-04-30,0.43,0.43,0.41,0.43,54664.0
2013-05-01,0.43,0.43,0.41,0.415,95038.0
2013-05-02,0.41,0.41,0.405,0.405,158407.0
2013-05-03,0.405,0.405,0.4,0.405,204932.0
2013-05-06,0.4,0.41,0.4,0.4,225090.0
2013-05-07,0.42,0.42,0.405,0.405,75942.0
2013-05-08,0.425,0.445,0.42,0.445,138303.0
2013-05-09,0.445,0.45,0.445,0.445,283900.0
2013-05-10,0.45,0.47,0.45,0.47,625505.0
2013-05-13,0.46,0.475,0.45,0.465,412998.0
2013-05-14,0.465,0.475,0.465,0.475,7376.0
2013-05-15,0.475,0.48,0.475,0.48,18500.0
2013-05-16,0.485,0.485,0.48,0.485,168442.0
2013-05-17,0.485,0.485,0.485,0.485,10545.0
2013-05-20,0.49,0.49,0.49,0.49,2000.0
2013-05-21,0.49,0.49,0.49,0.49,1032.0
2013-05-22,0.49,0.49,0.485,0.485,66500.0
2013-05-23,0.49,0.49,0.49,0.49,20.0
2013-05-24,0.49,0.49,0.49,0.49,202900.0
2013-05-27,0.48,0.48,0.46,0.46,60489.0
2013-05-28,0.46,0.46,0.46,0.46,7000.0
2013-05-29,0.485,0.5,0.485,0.5,20500.0
2013-05-30,0.5,0.515,0.5,0.515,30000.0
2013-05-31,0.515,0.53,0.515,0.53,120000.0
2013-06-03,0.53,0.535,0.53,0.535,100.0
2013-06-04,0.54,0.575,0.54,0.575,43518.0
2013-06-05,0.59,0.59,0.58,0.58,1849.0
2013-06-06,0.595,0.595,0.55,0.55,6093.0
2013-06-07,0.55,0.55,0.54,0.54,12083.0
2013-06-11,0.555,0.57,0.555,0.57,19090.0
2013-06-12,0.57,0.57,0.55,0.56,107077.0
2013-06-13,0.565,0.575,0.565,0.575,13793.0
2013-06-14,0.59,0.605,0.59,0.605,58686.0
2013-06-17,0.6,0.6,0.6,0.6,1600.0
2013-06-18,0.59,0.59,0.575,0.575,10000.0
2013-06-19,0.595,0.595,0.59,0.59,5000.0
2013-06-20,0.6,0.6,0.59,0.59,16575.0
2013-06-21,0.58,0.6,0.58,0.6,10000.0
2013-06-24,0.6,0.6,0.585,0.585,8000.0
2013-06-25,0.585,0.59,0.585,0.59,3000.0
2013-06-26,0.6,0.6,0.585,0.585,20000.0
2013-06-27,0.6,0.6,0.6,0.6,282200.0
2013-06-28,0.595,0.605,0.585,0.605,116700.0
2013-07-01,0.61,0.63,0.61,0.63,2500.0
2013-07-02,0.64,0.71,0.63,0.66,487180.0
2013-07-03,0.68,0.71,0.68,0.7,474205.0
2013-07-04,0.69,0.69,0.68,0.68,29813.0
2013-07-05,0.7,0.74,0.7,0.72,404764.0
2013-07-08,0.73,0.78,0.705,0.705,453374.0
2013-07-09,0.72,0.73,0.68,0.7,173851.0
2013-07-10,0.7,0.73,0.68,0.72,108710.0
2013-07-11,0.72,0.72,0.71,0.72,47319.0
2013-07-12,0.72,0.72,0.685,0.685,26795.0
2013-07-15,0.695,0.695,0.695,0.695,22356.0
2013-07-16,0.695,0.7,0.69,0.695,170616.0
2013-07-17,0.7,0.7,0.67,0.67,367923.0
2013-07-18,0.665,0.665,0.645,0.655,508852.0
2013-07-19,0.65,0.66,0.64,0.64,194180.0
2013-07-22,0.65,0.7,0.65,0.7,101634.0
2013-07-23,0.695,0.7,0.695,0.7,269759.0
2013-07-24,0.7,0.7,0.685,0.685,298827.0
2013-07-25,0.685,0.69,0.685,0.69,49232.0
2013-07-26,0.695,0.705,0.695,0.7,510414.0
2013-07-29,0.7,0.71,0.695,0.7,332365.0
2013-07-30,0.7,0.72,0.7,0.72,8691.0
2013-07-31,0.74,0.75,0.74,0.74,513388.0
2013-08-01,0.74,0.745,0.73,0.735,703677.0
2013-08-02,0.735,0.74,0.715,0.715,205999.0
2013-08-05,0.715,0.74,0.71,0.73,97777.0
2013-08-06,0.74,0.74,0.735,0.735,46000.0
2013-08-07,0.74,0.74,0.74,0.74,80000.0
2013-08-08,0.75,0.77,0.75,0.77,75646.0
2013-08-09,0.78,0.78,0.78,0.78,5400.0
2013-08-12,0.79,0.79,0.785,0.785,57895.0
2013-08-13,0.79,0.79,0.77,0.77,29690.0
2013-08-14,0.785,0.865,0.785,0.865,2870.0
2013-08-15,0.87,0.87,0.835,0.835,55871.0
2013-08-16,0.83,0.85,0.79,0.835,470657.0
2013-08-19,0.865,0.915,0.86,0.9,1489236.0
2013-08-20,0.9,0.94,0.9,0.94,88240.0
2013-08-21,0.94,0.94,0.9,0.9,29752.0
2013-08-22,0.9,0.9,0.865,0.88,937221.0
2013-08-23,0.895,0.92,0.895,0.915,762932.0
2013-08-26,0.95,0.95,0.925,0.925,321071.0
2013-08-27,0.895,0.9,0.895,0.9,225584.0
2013-08-28,0.9,0.9,0.885,0.885,14048.0
2013-08-29,0.885,0.89,0.84,0.885,596769.0
2013-08-30,0.895,0.9,0.88,0.895,506819.0
2013-09-02,0.885,0.9,0.885,0.885,157370.0
2013-09-03,0.885,0.9,0.885,0.895,187168.0
2013-09-04,0.9,0.9,0.87,0.87,132617.0
2013-09-05,0.87,0.885,0.87,0.885,3238.0
2013-09-06,0.88,0.88,0.86,0.88,270392.0
2013-09-09,0.885,0.885,0.86,0.86,34780.0
2013-09-10,0.86,0.87,0.86,0.86,22057.0
2013-09-11,0.86,0.865,0.86,0.865,70296.0
2013-09-12,0.86,0.862,0.845,0.85,595154.0
2013-09-13,0.85,0.85,0.805,0.805,256828.0
2013-09-16,0.805,0.805,0.78,0.785,60208.0
2013-09-17,0.79,0.8,0.79,0.8,45000.0
2013-09-18,0.815,0.815,0.785,0.79,20760.0
2013-09-19,0.805,0.805,0.77,0.77,35000.0
2013-09-20,0.775,0.775,0.76,0.77,342032.0
2013-09-23,0.76,0.76,0.74,0.75,27182.0
2013-09-24,0.745,0.765,0.745,0.765,28294.0
2013-09-25,0.755,0.795,0.75,0.795,15448.0
2013-09-26,0.805,0.84,0.8,0.84,559195.0
2013-09-27,0.845,0.845,0.845,0.845,55454.0
2013-09-30,0.845,0.845,0.815,0.82,26192.0
2013-10-01,0.825,0.845,0.825,0.845,80098.0
2013-10-02,0.84,0.84,0.82,0.82,8155.0
2013-10-03,0.82,0.82,0.805,0.81,98232.0
2013-10-04,0.8,0.805,0.795,0.805,69230.0
2013-10-07,0.81,0.82,0.785,0.79,97118.0
2013-10-08,0.79,0.79,0.78,0.78,80500.0
2013-10-09,0.77,0.77,0.75,0.76,25200.0
2013-10-10,0.76,0.785,0.75,0.76,79143.0
2013-10-11,0.785,0.79,0.785,0.79,8440.0
2013-10-14,0.79,0.79,0.77,0.78,21267.0
2013-10-15,0.785,0.805,0.78,0.79,342494.0
2013-10-16,0.79,0.79,0.78,0.78,3000.0
2013-10-17,0.805,0.805,0.77,0.77,20447.0
2013-10-18,0.79,0.9,0.79,0.9,4500.0
2013-10-21,0.91,0.925,0.88,0.885,829732.0
2013-10-22,0.885,0.885,0.865,0.865,54405.0
2013-10-23,0.87,0.875,0.865,0.875,60987.0
2013-10-24,0.88,0.88,0.85,0.85,206355.0
2013-10-25,0.85,0.86,0.85,0.85,90250.0
2013-10-28,0.86,0.86,0.8,0.8,339596.0
2013-10-29,0.81,0.85,0.81,0.85,171979.0
2013-10-30,0.84,0.87,0.83,0.84,383058.0
2013-10-31,0.84,0.87,0.84,0.87,41280.0
2013-11-01,0.88,0.88,0.865,0.88,188701.0
2013-11-04,0.88,0.89,0.845,0.855,234522.0
2013-11-05,0.855,0.865,0.82,0.82,83788.0
2013-11-06,0.82,0.845,0.82,0.83,155672.0
2013-11-07,0.84,0.88,0.84,0.875,42007.0
2013-11-08,0.865,0.88,0.85,0.85,76938.0
2013-11-11,0.85,0.85,0.83,0.83,149853.0
2013-11-12,0.83,0.85,0.825,0.845,73829.0
2013-11-13,0.84,0.87,0.83,0.855,99533.0
2013-11-14,0.86,0.86,0.855,0.855,75275.0
2013-11-15,0.84,0.85,0.84,0.84,178530.0
2013-11-18,0.84,0.84,0.82,0.83,209628.0
2013-11-19,0.82,0.835,0.82,0.825,125203.0
2013-11-20,0.83,0.84,0.82,0.84,132531.0
2013-11-21,0.84,0.845,0.835,0.84,134204.0
2013-11-22,0.84,0.86,0.84,0.84,302692.0
2013-11-25,0.855,0.88,0.825,0.84,193152.0
2013-11-26,0.84,0.85,0.82,0.82,121141.0
2013-11-27,0.82,0.84,0.82,0.84,61533.0
2013-11-28,0.84,0.85,0.825,0.845,137270.0
2013-11-29,0.845,0.85,0.82,0.85,146535.0
2013-12-02,0.85,0.9,0.85,0.9,443822.0
2013-12-03,0.895,0.895,0.88,0.88,191987.0
2013-12-04,0.88,0.885,0.865,0.88,333121.0
2013-12-05,0.88,0.89,0.87,0.875,169891.0
2013-12-06,0.865,0.865,0.845,0.85,59231.0
2013-12-09,0.845,0.85,0.83,0.845,107276.0
2013-12-10,0.84,0.84,0.82,0.82,372156.0
2013-12-11,0.82,0.83,0.82,0.825,43134.0
2013-12-12,0.825,0.84,0.825,0.84,96233.0
2013-12-13,0.835,0.84,0.835,0.835,61234.0
2013-12-16,0.835,0.84,0.82,0.835,166004.0
2013-12-17,0.84,0.845,0.835,0.84,109361.0
2013-12-18,0.835,0.875,0.835,0.85,125283.0
2013-12-19,0.86,0.875,0.85,0.85,78700.0
2013-12-20,0.84,0.85,0.84,0.85,75011.0
2013-12-23,0.85,0.85,0.845,0.845,56800.0
2013-12-24,0.84,0.84,0.84,0.84,58528.0
2013-12-27,0.84,0.84,0.825,0.83,6971.0
2013-12-30,0.83,0.835,0.825,0.83,130942.0
2013-12-31,0.835,0.845,0.83,0.84,47560.0
2014-01-02,0.84,0.845,0.84,0.845,24832.0
2014-01-03,0.85,0.85,0.825,0.825,152258.0
2014-01-06,0.85,0.85,0.83,0.85,42308.0
2014-01-07,0.86,0.86,0.83,0.83,41271.0
2014-01-08,0.835,0.855,0.83,0.855,34638.0
2014-01-09,0.87,0.88,0.85,0.88,659.0
2014-01-10,0.875,0.875,0.85,0.85,32469.0
2014-01-13,0.86,0.86,0.855,0.855,12354.0
2014-01-14,0.86,0.86,0.835,0.85,206806.0
2014-01-15,0.85,0.86,0.85,0.86,18754.0
2014-01-16,0.86,0.885,0.85,0.885,389657.0
2014-01-17,0.89,0.91,0.865,0.88,213445.0
2014-01-20,0.88,0.885,0.86,0.88,185990.0
2014-01-21,0.88,0.9,0.88,0.9,104839.0
2014-01-22,0.9,0.905,0.89,0.9,273541.0
2014-01-23,0.9,0.96,0.9,0.935,1075499.0
2014-01-24,0.925,0.95,0.91,0.92,1149376.0
2014-01-28,0.9,0.91,0.87,0.9,601231.0
2014-01-29,0.91,0.92,0.9,0.92,262575.0
2014-01-30,0.92,0.92,0.905,0.91,156614.0
2014-01-31,0.9,0.91,0.88,0.88,409749.0
2014-02-03,0.89,0.895,0.85,0.87,131400.0
2014-02-04,0.86,0.875,0.83,0.865,275884.0
2014-02-05,0.85,0.855,0.825,0.825,158388.0
2014-02-06,0.83,0.835,0.81,0.815,225010.0
2014-02-07,0.82,0.82,0.815,0.815,110329.0
2014-02-10,0.815,0.82,0.81,0.81,66141.0
2014-02-11,0.81,0.82,0.8,0.8,181005.0
2014-02-12,0.8,0.8,0.76,0.76,491461.0
2014-02-13,0.775,0.8,0.77,0.785,122457.0
2014-02-14,0.8,0.8,0.765,0.77,161817.0
2014-02-17,0.765,0.77,0.735,0.76,789763.0
2014-02-18,0.78,0.8,0.775,0.795,193188.0
2014-02-19,0.795,0.835,0.795,0.83,427990.0
2014-02-20,0.825,0.835,0.8,0.8,243515.0
2014-02-21,0.81,0.83,0.8,0.81,46292.0
2014-02-24,0.78,0.82,0.78,0.81,63317.0
2014-02-25,0.82,0.84,0.81,0.82,210701.0
2014-02-26,0.82,0.83,0.8,0.82,99115.0
2014-02-27,0.805,0.805,0.785,0.785,165821.0
2014-02-28,0.785,0.8,0.76,0.8,155409.0
2014-03-03,0.8,0.8,0.8,0.8,7000.0
2014-03-04,0.765,0.8,0.765,0.795,106448.0
2014-03-05,0.785,0.8,0.77,0.775,257061.0
2014-03-06,0.77,0.79,0.76,0.77,207030.0
2014-03-07,0.77,0.81,0.77,0.77,131684.0
2014-03-10,0.78,0.895,0.77,0.87,668398.0
2014-03-11,0.91,0.915,0.86,0.86,1416832.0
2014-03-12,0.87,0.882,0.86,0.86,384154.0
2014-03-13,0.87,0.91,0.87,0.89,774276.0
2014-03-14,0.895,0.9,0.885,0.9,357876.0
2014-03-17,0.9,0.9,0.89,0.9,150428.0
2014-03-18,0.9,0.9,0.89,0.9,411279.0
2014-03-19,0.9,0.9,0.885,0.89,133242.0
2014-03-20,0.885,0.9,0.855,0.89,426685.0
2014-03-21,0.875,0.9,0.86,0.86,147697.0
2014-03-24,0.88,0.88,0.865,0.87,311141.0
2014-03-25,0.87,0.87,0.855,0.86,163997.0
2014-03-26,0.86,0.87,0.85,0.855,407600.0
2014-03-27,0.86,0.86,0.85,0.85,320448.0
2014-03-28,0.88,0.89,0.85,0.855,923436.0
2014-03-31,0.86,0.86,0.85,0.86,186016.0
2014-04-01,0.86,0.86,0.842,0.85,184663.0
2014-04-02,0.85,0.85,0.842,0.85,677554.0
2014-04-03,0.85,0.86,0.84,0.85,229111.0
2014-04-04,0.85,0.86,0.85,0.86,54017.0
2014-04-07,0.85,0.855,0.845,0.845,114873.0
2014-04-08,0.84,0.84,0.835,0.835,183757.0
2014-04-09,0.83,0.84,0.825,0.83,267594.0
2014-04-10,0.835,0.835,0.825,0.83,99957.0
2014-04-11,0.82,0.825,0.81,0.81,239484.0
2014-04-14,0.812,0.825,0.805,0.805,139728.0
2014-04-15,0.81,0.815,0.8,0.8,198399.0
2014-04-16,0.805,0.81,0.8,0.81,311689.0
2014-04-17,0.81,0.835,0.805,0.83,38100.0
2014-04-22,0.84,0.84,0.81,0.83,272695.0
2014-04-23,0.81,0.815,0.795,0.795,548546.0
2014-04-24,0.8,0.815,0.8,0.805,76132.0
2014-04-28,0.8,0.82,0.8,0.805,71673.0
2014-04-29,0.85,0.895,0.825,0.85,854734.0
2014-04-30,0.85,0.85,0.81,0.81,139915.0
2014-05-01,0.815,0.82,0.785,0.785,535318.0
2014-05-02,0.8,0.8,0.77,0.77,440610.0
2014-05-05,0.79,0.8,0.79,0.79,33528.0
2014-05-06,0.8,0.805,0.79,0.795,137573.0
2014-05-07,0.8,0.815,0.79,0.8,91632.0
2014-05-08,0.8,0.81,0.8,0.805,43967.0
2014-05-09,0.8,0.815,0.795,0.81,36403.0
2014-05-12,0.8,0.82,0.79,0.795,113284.0
2014-05-13,0.795,0.795,0.785,0.785,36896.0
2014-05-14,0.795,0.8,0.79,0.79,115075.0
2014-05-15,0.79,0.79,0.76,0.76,505118.0
2014-05-16,0.78,0.795,0.77,0.78,84920.0
2014-05-19,0.79,0.82,0.78,0.8,273795.0
2014-05-20,0.8,0.8,0.785,0.795,51359.0
2014-05-21,0.795,0.795,0.77,0.795,221969.0
2014-05-22,0.795,0.795,0.78,0.78,41390.0
2014-05-23,0.785,0.81,0.78,0.795,200409.0
2014-05-26,0.795,0.795,0.785,0.785,26820.0
2014-05-27,0.8,0.8,0.79,0.8,131685.0
2014-05-28,0.8,0.8,0.785,0.785,215729.0
2014-05-29,0.79,0.79,0.77,0.77,211297.0
2014-05-30,0.78,0.8,0.735,0.735,1097940.0
2014-06-02,0.74,0.76,0.735,0.75,166525.0
2014-06-03,0.75,0.76,0.745,0.755,109552.0
2014-06-04,0.755,0.76,0.75,0.755,93058.0
2014-06-05,0.76,0.765,0.755,0.76,64416.0
2014-06-06,0.76,0.78,0.76,0.78,120393.0
2014-06-10,0.775,0.795,0.775,0.79,91747.0
2014-06-11,0.79,0.82,0.79,0.795,599010.0
2014-06-12,0.795,0.795,0.77,0.78,69384.0
2014-06-13,0.79,0.805,0.79,0.8,282166.0
2014-06-16,0.8,0.81,0.78,0.785,87418.0
2014-06-17,0.785,0.79,0.785,0.79,29336.0
2014-06-18,0.79,0.81,0.78,0.8,256595.0
2014-06-19,0.8,0.81,0.775,0.81,282981.0
2014-06-20,0.81,0.82,0.8,0.81,103037.0
2014-06-23,0.81,0.815,0.785,0.785,317813.0
2014-06-24,0.78,0.8,0.775,0.795,89680.0
2014-06-25,0.79,0.79,0.785,0.79,25006.0
2014-06-26,0.79,0.79,0.775,0.775,94159.0
2014-06-27,0.775,0.785,0.775,0.78,130770.0
2014-06-30,0.78,0.795,0.78,0.79,51265.0
2014-07-01,0.79,0.795,0.78,0.78,42194.0
2014-07-02,0.795,0.8,0.79,0.795,42419.0
2014-07-03,0.79,0.81,0.79,0.795,240944.0
2014-07-04,0.795,0.8,0.795,0.795,40769.0
2014-07-07,0.8,0.8,0.78,0.78,257686.0
2014-07-08,0.78,0.78,0.775,0.775,22533.0
2014-07-09,0.79,0.8,0.735,0.76,984103.0
2014-07-10,0.765,0.765,0.74,0.755,265242.0
2014-07-11,0.755,0.77,0.755,0.765,95771.0
2014-07-14,0.76,0.76,0.75,0.75,376597.0
2014-07-15,0.76,0.76,0.745,0.75,156280.0
2014-07-16,0.75,0.775,0.75,0.765,78761.0
2014-07-17,0.76,0.765,0.76,0.76,128959.0
2014-07-18,0.755,0.765,0.735,0.74,637467.0
2014-07-21,0.75,0.77,0.75,0.765,116900.0
2014-07-22,0.765,0.765,0.75,0.765,98642.0
2014-07-23,0.77,0.77,0.74,0.74,159957.0
2014-07-24,0.74,0.75,0.74,0.75,163533.0
2014-07-25,0.75,0.75,0.745,0.75,104500.0
2014-07-28,0.74,0.77,0.74,0.75,380508.0
2014-07-29,0.77,0.82,0.77,0.82,437732.0
2014-07-30,0.82,0.86,0.82,0.85,744288.0
2014-07-31,0.86,0.86,0.8,0.835,355995.0
2014-08-01,0.82,0.82,0.8,0.805,126260.0
2014-08-04,0.8,0.805,0.79,0.795,31366.0
2014-08-05,0.815,0.82,0.795,0.8,72273.0
2014-08-06,0.8,0.8,0.793,0.795,43395.0
2014-08-07,0.8,0.82,0.795,0.82,180798.0
2014-08-08,0.815,0.815,0.795,0.815,91540.0
2014-08-11,0.825,0.84,0.82,0.82,80709.0
2014-08-12,0.82,0.835,0.82,0.825,65024.0
2014-08-13,0.83,0.83,0.825,0.825,29687.0
2014-08-14,0.835,0.85,0.835,0.85,157499.0
2014-08-15,0.86,0.86,0.835,0.835,270408.0
2014-08-18,0.85,0.865,0.842,0.865,69945.0
2014-08-19,0.875,0.885,0.855,0.865,327680.0
2014-08-20,0.88,0.9,0.88,0.9,294490.0
2014-08-21,0.9,0.97,0.88,0.92,1316552.0
2014-08-22,0.93,0.96,0.93,0.94,415937.0
2014-08-25,0.94,0.945,0.92,0.93,201833.0
2014-08-26,0.92,0.95,0.915,0.93,617524.0
2014-08-27,0.93,0.93,0.91,0.91,744687.0
2014-08-28,0.91,0.925,0.91,0.915,133528.0
2014-08-29,0.91,0.92,0.91,0.91,101628.0
2014-09-01,0.945,1.04,0.945,1.02,1780556.0
2014-09-02,1.045,1.045,0.99,1.0,896634.0
2014-09-03,0.995,1.03,0.995,1.0,586186.0
2014-09-04,1.02,1.09,1.01,1.02,1042378.0
2014-09-05,1.04,1.07,1.03,1.04,369425.0
2014-09-08,1.04,1.095,1.023,1.09,514001.0
2014-09-09,1.08,1.15,1.06,1.145,532209.0
2014-09-10,1.14,1.2,1.125,1.17,1062879.0
2014-09-11,1.17,1.17,1.105,1.11,775007.0
2014-09-12,1.13,1.17,1.11,1.15,299423.0
2014-09-15,1.14,1.14,1.105,1.11,371806.0
2014-09-16,1.105,1.13,1.075,1.09,282313.0
2014-09-17,1.1,1.12,1.085,1.105,310199.0
2014-09-18,1.1,1.105,1.05,1.07,446721.0
2014-09-19,1.09,1.092,1.04,1.04,567471.0
2014-09-22,1.05,1.06,0.99,1.005,749587.0
2014-09-23,1.0,1.005,0.965,1.0,493161.0
2014-09-24,0.99,1.01,0.99,1.0,252368.0
2014-09-25,1.0,1.04,1.0,1.025,421176.0
2014-09-26,1.03,1.03,0.995,1.005,178540.0
2014-09-29,0.99,1.0,0.965,0.99,278433.0
2014-09-30,0.98,1.01,0.97,0.99,116663.0
2014-10-01,1.0,1.02,0.99,1.015,106809.0
2014-10-02,1.015,1.02,0.98,0.98,161480.0
2014-10-03,1.0,1.02,0.99,1.02,67128.0
2014-10-06,1.02,1.02,1.0,1.0,61393.0
2014-10-07,0.99,0.995,0.975,0.99,190950.0
2014-10-08,0.98,0.98,0.915,0.935,609912.0
2014-10-09,0.94,0.95,0.905,0.91,703340.0
2014-10-10,0.9,0.93,0.89,0.915,269247.0
2014-10-13,0.91,0.92,0.905,0.92,185332.0
2014-10-14,0.92,0.92,0.91,0.92,106811.0
2014-10-15,0.915,0.945,0.91,0.91,127195.0
2014-10-16,0.97,1.0,0.955,0.965,341092.0
2014-10-17,0.98,0.985,0.965,0.965,250879.0
2014-10-20,0.985,0.99,0.97,0.97,308439.0
2014-10-21,0.975,0.985,0.97,0.98,156503.0
2014-10-22,0.98,0.99,0.965,0.975,127219.0
2014-10-23,0.985,1.0,0.98,0.99,210533.0
2014-10-24,1.0,1.01,0.97,0.975,466168.0
2014-10-27,0.99,0.99,0.96,0.96,181048.0
2014-10-28,0.97,0.97,0.94,0.95,92750.0
2014-10-29,0.95,0.96,0.94,0.96,181947.0
2014-10-30,0.965,0.98,0.965,0.97,207484.0
2014-10-31,0.97,0.98,0.97,0.975,139084.0
2014-11-03,0.98,0.98,0.96,0.98,114642.0
2014-11-04,0.98,0.98,0.95,0.955,53648.0
2014-11-05,0.96,0.965,0.94,0.94,69368.0
2014-11-06,0.95,1.06,0.94,1.01,1273244.0
2014-11-07,1.025,1.07,0.97,0.97,958968.0
2014-11-10,1.0,1.025,0.98,1.0,249821.0
2014-11-11,1.0,1.02,0.995,1.0,201285.0
2014-11-12,1.02,1.02,0.995,1.0,67360.0
2014-11-13,1.02,1.02,1.003,1.015,77677.0
2014-11-14,1.02,1.08,1.02,1.08,913830.0
2014-11-17,1.085,1.085,1.045,1.055,316235.0
2014-11-18,1.065,1.07,1.01,1.01,392870.0
2014-11-19,1.01,1.04,1.01,1.025,79321.0
2014-11-20,1.02,1.04,1.02,1.035,73685.0
2014-11-21,1.04,1.08,1.035,1.07,393234.0
2014-11-24,1.05,1.08,1.05,1.055,415217.0
2014-11-25,1.055,1.06,1.02,1.03,271629.0
2014-11-26,1.045,1.05,1.02,1.03,53466.0
2014-11-27,1.05,1.07,1.043,1.07,355211.0
2014-11-28,1.07,1.08,1.045,1.055,280396.0
2014-12-01,1.05,1.065,1.02,1.02,211963.0
2014-12-02,1.03,1.06,1.015,1.04,245698.0
2014-12-03,1.06,1.125,1.04,1.11,518741.0
2014-12-04,1.12,1.165,1.105,1.15,426258.0
2014-12-05,1.145,1.158,1.1,1.12,222663.0
2014-12-08,1.12,1.19,1.12,1.15,498123.0
2014-12-09,1.155,1.17,1.12,1.125,246188.0
2014-12-10,1.13,1.15,1.13,1.14,293321.0
2014-12-11,1.13,1.135,1.1,1.1,437456.0
2014-12-12,1.115,1.13,1.105,1.12,243529.0
2014-12-15,1.1,1.105,1.053,1.085,309081.0
2014-12-16,1.06,1.085,1.055,1.07,92081.0
2014-12-17,1.06,1.08,1.045,1.07,189704.0
2014-12-18,1.082,1.115,1.08,1.09,262161.0
2014-12-19,1.115,1.12,1.08,1.1,423530.0
2014-12-22,1.11,1.168,1.1,1.15,641013.0
2014-12-23,1.18,1.285,1.15,1.265,700420.0
2014-12-24,1.26,1.26,1.2,1.23,218155.0
2014-12-29,1.275,1.28,1.235,1.265,266025.0
2014-12-30,1.265,1.28,1.235,1.28,169595.0
2014-12-31,1.29,1.37,1.29,1.37,300601.0
2015-01-02,1.41,1.45,1.4,1.42,641282.0
2015-01-05,1.42,1.42,1.345,1.345,792360.0
2015-01-06,1.36,1.38,1.34,1.355,340344.0
2015-01-07,1.36,1.365,1.34,1.35,237051.0
2015-01-08,1.37,1.37,1.32,1.325,305344.0
2015-01-09,1.35,1.35,1.25,1.27,393595.0
2015-01-12,1.24,1.26,1.215,1.225,346581.0
2015-01-13,1.22,1.255,1.2,1.235,293205.0
2015-01-14,1.24,1.25,1.205,1.205,190164.0
2015-01-15,1.22,1.25,1.205,1.205,238223.0
2015-01-16,1.23,1.258,1.205,1.23,183457.0
2015-01-19,1.26,1.36,1.26,1.29,428534.0
2015-01-20,1.32,1.32,1.28,1.285,243573.0
2015-01-21,1.285,1.325,1.28,1.32,123377.0
2015-01-22,1.33,1.35,1.3,1.3,126574.0
2015-01-23,1.31,1.31,1.265,1.28,134041.0
2015-01-27,1.29,1.33,1.25,1.25,258187.0
2015-01-28,1.25,1.305,1.25,1.275,180703.0
2015-01-29,1.27,1.275,1.24,1.26,237485.0
2015-01-30,1.35,1.38,1.32,1.35,1277083.0
2015-02-02,1.35,1.425,1.34,1.42,1114917.0
2015-02-03,1.43,1.51,1.405,1.47,1560481.0
2015-02-04,1.505,1.51,1.46,1.47,609228.0
2015-02-05,1.49,1.51,1.46,1.485,494326.0
2015-02-06,1.53,1.62,1.53,1.55,2750184.0
2015-02-09,1.55,1.57,1.513,1.54,304153.0
2015-02-10,1.54,1.54,1.465,1.5,501445.0
2015-02-11,1.5,1.57,1.49,1.57,370274.0
2015-02-12,1.57,1.58,1.54,1.565,277973.0
2015-02-13,1.58,1.615,1.575,1.605,372214.0
2015-02-16,1.63,1.85,1.63,1.77,1597783.0
2015-02-17,1.75,1.77,1.685,1.715,458120.0
2015-02-18,1.8,1.8,1.66,1.73,562110.0
2015-02-19,1.695,1.745,1.695,1.73,367393.0
2015-02-20,1.74,1.74,1.695,1.72,293467.0
2015-02-23,1.735,1.81,1.725,1.79,791503.0
2015-02-24,1.8,1.8,1.76,1.77,295536.0
2015-02-25,1.8,1.8,1.76,1.76,456840.0
2015-02-26,1.765,1.77,1.75,1.755,254810.0
2015-02-27,1.75,1.78,1.735,1.77,378709.0
2015-03-02,1.77,1.79,1.755,1.78,381960.0
2015-03-03,1.78,1.78,1.78,1.78,0.0
2015-03-04,1.78,1.78,1.78,1.78,0.0
2015-03-05,1.78,1.785,1.7,1.71,1282854.0
2015-03-06,1.73,1.788,1.725,1.78,660097.0
2015-03-09,1.78,1.78,1.705,1.715,594463.0
2015-03-10,1.74,1.74,1.7,1.74,395344.0
2015-03-11,1.7,1.725,1.68,1.72,1343952.0
2015-03-12,1.69,1.727,1.69,1.71,737060.0
2015-03-13,1.71,1.735,1.71,1.73,571885.0
2015-03-16,1.725,1.725,1.695,1.705,503373.0
2015-03-17,1.705,1.72,1.697,1.7,284883.0
2015-03-18,1.71,1.73,1.705,1.72,687501.0
2015-03-19,1.73,1.83,1.725,1.83,1157490.0
2015-03-20,1.83,1.94,1.83,1.835,2934445.0
2015-03-23,1.845,1.93,1.845,1.91,1357229.0
2015-03-24,1.91,2.02,1.905,1.975,1267245.0
2015-03-25,1.985,1.985,1.945,1.97,696354.0
2015-03-26,1.96,1.975,1.92,1.95,471723.0
2015-03-27,1.925,1.95,1.855,1.865,504459.0
2015-03-30,1.88,1.93,1.88,1.905,617245.0
2015-03-31,1.93,1.93,1.88,1.9,540959.0
2015-04-01,1.895,1.895,1.755,1.8,962932.0
2015-04-02,1.8,1.84,1.765,1.81,596819.0
2015-04-07,1.835,1.84,1.81,1.81,374090.0
2015-04-08,1.82,1.82,1.76,1.795,395164.0
2015-04-09,1.8,1.8,1.765,1.78,173111.0
2015-04-10,1.76,1.79,1.745,1.785,311033.0
2015-04-13,1.79,1.79,1.705,1.725,338194.0
2015-04-14,1.73,1.74,1.685,1.705,377873.0
2015-04-15,1.71,1.74,1.705,1.74,229882.0
2015-04-16,1.74,1.755,1.71,1.72,251861.0
2015-04-17,1.735,1.735,1.62,1.63,409849.0
2015-04-20,1.6,1.615,1.55,1.6,747924.0
2015-04-21,1.58,1.59,1.525,1.54,893592.0
2015-04-22,1.55,1.65,1.545,1.65,547819.0
2015-04-23,1.63,1.77,1.6,1.68,944481.0
2015-04-24,1.695,1.715,1.65,1.66,284458.0
2015-04-27,1.68,1.685,1.64,1.67,104286.0
2015-04-28,1.665,1.685,1.62,1.67,373486.0
2015-04-29,1.68,1.69,1.635,1.655,378725.0
2015-04-30,1.65,1.65,1.62,1.64,469886.0
2015-05-01,1.635,1.64,1.61,1.615,271991.0
2015-05-04,1.61,1.62,1.56,1.605,551979.0
2015-05-05,1.6,1.63,1.6,1.62,259930.0
2015-05-06,1.625,1.625,1.56,1.56,165633.0
2015-05-07,1.56,1.56,1.47,1.52,698514.0
2015-05-08,1.52,1.6,1.52,1.58,681058.0
2015-05-11,1.595,1.65,1.55,1.63,927531.0
2015-05-12,1.63,1.645,1.575,1.585,238357.0
2015-05-13,1.6,1.605,1.565,1.58,187344.0
2015-05-14,1.565,1.6,1.565,1.59,120248.0
2015-05-15,1.6,1.63,1.56,1.58,329751.0
2015-05-18,1.73,1.79,1.72,1.77,2335699.0
2015-05-19,1.81,1.82,1.735,1.75,791787.0
2015-05-20,1.76,1.8,1.76,1.795,622492.0
2015-05-21,1.81,1.9,1.81,1.89,958490.0
2015-05-22,1.895,2.0,1.875,1.9,1809049.0
2015-05-25,1.93,1.93,1.865,1.885,391769.0
2015-05-26,1.89,1.92,1.84,1.855,686436.0
2015-05-27,1.845,1.86,1.8,1.81,421642.0
2015-05-28,1.85,1.85,1.76,1.765,366844.0
2015-05-29,1.77,1.815,1.77,1.785,357907.0
2015-06-01,1.805,1.83,1.77,1.78,398994.0
2015-06-02,1.76,1.775,1.72,1.75,259935.0
2015-06-03,1.75,1.785,1.69,1.69,423029.0
2015-06-04,1.72,1.745,1.705,1.725,362952.0
2015-06-05,1.7,1.7,1.66,1.675,268781.0
2015-06-09,1.665,1.675,1.655,1.67,315749.0
2015-06-10,1.68,1.685,1.655,1.67,158071.0
2015-06-11,1.655,1.66,1.635,1.655,270274.0
2015-06-12,1.655,1.67,1.64,1.655,177614.0
2015-06-15,1.64,1.655,1.625,1.63,308155.0
2015-06-16,1.63,1.635,1.515,1.55,738717.0
2015-06-17,1.575,1.62,1.57,1.585,289724.0
2015-06-18,1.58,1.62,1.545,1.575,489089.0
2015-06-19,1.58,1.64,1.58,1.6,275475.0
2015-06-22,1.6,1.71,1.6,1.67,497578.0
2015-06-23,1.67,1.735,1.67,1.72,502284.0
2015-06-24,1.73,1.75,1.72,1.74,312278.0
2015-06-25,1.75,1.75,1.705,1.74,182303.0
2015-06-26,1.74,1.74,1.665,1.685,250373.0
2015-06-29,1.67,1.675,1.6,1.63,327841.0
2015-06-30,1.615,1.715,1.61,1.7,159166.0
2015-07-01,1.7,1.7,1.645,1.67,207251.0
2015-07-02,1.67,1.74,1.66,1.72,241169.0
2015-07-03,1.7,1.7,1.63,1.65,225665.0
2015-07-06,1.64,1.64,1.6,1.6,328842.0
2015-07-07,1.63,1.655,1.6,1.6,214853.0
2015-07-08,1.6,1.62,1.595,1.6,202889.0
2015-07-09,1.6,1.625,1.595,1.61,171768.0
2015-07-10,1.61,1.64,1.6,1.64,188969.0
2015-07-13,1.605,1.67,1.6,1.66,290929.0
2015-07-14,1.67,1.72,1.65,1.715,253719.0
2015-07-15,1.73,1.78,1.72,1.74,245242.0
2015-07-16,1.74,1.785,1.72,1.75,214476.0
2015-07-17,1.75,1.81,1.75,1.79,203547.0
2015-07-20,1.82,1.86,1.82,1.84,381679.0
2015-07-21,1.855,1.855,1.79,1.795,289877.0
2015-07-22,1.8,1.825,1.755,1.825,200100.0
2015-07-23,1.83,1.83,1.75,1.775,257270.0
2015-07-24,1.775,1.78,1.765,1.775,172856.0
2015-07-27,1.765,1.79,1.74,1.79,246884.0
2015-07-28,1.79,1.79,1.73,1.76,159729.0
2015-07-29,1.785,1.795,1.76,1.765,156297.0
2015-07-30,1.765,1.785,1.75,1.76,49412.0
2015-07-31,1.75,1.8,1.735,1.795,558182.0
2015-08-03,1.8,1.825,1.793,1.82,155296.0
2015-08-04,1.83,1.86,1.81,1.82,259190.0
2015-08-05,1.815,1.82,1.78,1.79,67318.0
2015-08-06,1.79,1.84,1.74,1.77,128011.0
2015-08-07,1.78,1.805,1.745,1.745,159876.0
2015-08-10,1.74,1.75,1.7,1.7,85930.0
2015-08-11,1.7,1.735,1.68,1.715,236199.0
2015-08-12,1.7,1.72,1.67,1.67,292580.0
2015-08-13,1.67,1.715,1.67,1.7,164132.0
2015-08-14,1.7,1.72,1.69,1.705,104238.0
2015-08-17,1.705,1.71,1.69,1.71,62081.0
2015-08-18,1.7,1.71,1.68,1.7,306015.0
2015-08-19,1.695,1.72,1.685,1.7,181997.0
2015-08-20,1.7,1.72,1.55,1.56,640663.0
2015-08-21,1.55,1.62,1.515,1.55,785032.0
2015-08-24,1.5,1.5,1.425,1.455,1571030.0
2015-08-25,1.395,1.485,1.31,1.44,783026.0
2015-08-26,1.42,1.495,1.415,1.43,669959.0
2015-08-27,1.45,1.49,1.42,1.49,693002.0
2015-08-28,1.5,1.505,1.38,1.395,695283.0
2015-08-31,1.4,1.405,1.34,1.34,880300.0
2015-09-01,1.33,1.335,1.22,1.22,1857981.0
2015-09-02,1.2,1.33,1.16,1.33,2053186.0
2015-09-03,1.35,1.38,1.295,1.295,880979.0
2015-09-04,1.3,1.31,1.27,1.28,1096863.0
2015-09-07,1.28,1.325,1.27,1.315,461043.0
2015-09-08,1.31,1.315,1.28,1.29,1156517.0
2015-09-09,1.31,1.355,1.295,1.355,326540.0
2015-09-10,1.38,1.38,1.33,1.36,440719.0
2015-09-11,1.37,1.435,1.35,1.435,288387.0
2015-09-14,1.45,1.455,1.335,1.37,1135976.0
2015-09-15,1.38,1.425,1.37,1.395,280866.0
2015-09-16,1.4,1.405,1.355,1.36,772199.0
2015-09-17,1.36,1.385,1.32,1.32,218676.0
2015-09-18,1.385,1.395,1.335,1.35,286699.0
2015-09-21,1.35,1.36,1.32,1.335,236854.0
2015-09-22,1.325,1.36,1.325,1.325,229890.0
2015-09-23,1.32,1.33,1.3,1.3,104179.0
2015-09-24,1.35,1.35,1.3,1.3,162056.0
2015-09-25,1.335,1.335,1.3,1.33,153336.0
2015-09-28,1.34,1.345,1.305,1.33,109299.0
2015-09-29,1.345,1.345,1.3,1.3,417420.0
2015-09-30,1.3,1.32,1.3,1.32,118267.0
2015-10-01,1.315,1.32,1.3,1.3,232824.0
2015-10-02,1.32,1.325,1.3,1.3,61570.0
2015-10-05,1.3,1.375,1.3,1.37,182862.0
2015-10-06,1.36,1.405,1.32,1.34,201343.0
2015-10-07,1.34,1.355,1.3,1.35,160971.0
2015-10-08,1.35,1.35,1.32,1.32,139651.0
2015-10-09,1.32,1.345,1.32,1.325,362778.0
2015-10-12,1.335,1.38,1.33,1.355,172192.0
2015-10-13,1.355,1.375,1.335,1.335,191047.0
2015-10-14,1.335,1.355,1.33,1.33,294563.0
2015-10-15,1.325,1.37,1.325,1.33,120711.0
2015-10-16,1.34,1.425,1.34,1.42,331193.0
2015-10-19,1.42,1.44,1.385,1.415,139770.0
2015-10-20,1.415,1.45,1.403,1.43,178383.0
2015-10-21,1.44,1.47,1.43,1.47,333335.0
2015-10-22,1.47,1.47,1.43,1.43,84405.0
2015-10-23,1.47,1.47,1.425,1.455,102016.0
2015-10-26,1.455,1.48,1.43,1.43,332608.0
2015-10-27,1.43,1.43,1.36,1.4,204048.0
2015-10-28,1.4,1.41,1.36,1.38,325693.0
2015-10-29,1.395,1.395,1.36,1.37,62844.0
2015-10-30,1.405,1.64,1.405,1.6,1471005.0
2015-11-02,1.64,1.7,1.63,1.645,923477.0
2015-11-03,1.65,1.665,1.585,1.595,173554.0
2015-11-04,1.6,1.64,1.565,1.59,206478.0
2015-11-05,1.595,1.665,1.56,1.65,164568.0
2015-11-06,1.665,1.68,1.595,1.65,355893.0
2015-11-09,1.66,1.675,1.585,1.585,323982.0
2015-11-10,1.57,1.58,1.5,1.565,182698.0
2015-11-11,1.55,1.605,1.54,1.575,204403.0
2015-11-12,1.59,1.605,1.563,1.6,253378.0
2015-11-13,1.59,1.605,1.58,1.6,115938.0
2015-11-16,1.585,1.605,1.565,1.6,125610.0
2015-11-17,1.6,1.6,1.5,1.54,255670.0
2015-11-18,1.52,1.54,1.505,1.52,110184.0
2015-11-19,1.52,1.53,1.5,1.5,151561.0
2015-11-20,1.5,1.51,1.49,1.505,95703.0
2015-11-23,1.59,1.61,1.52,1.595,508450.0
2015-11-24,1.6,1.6,1.54,1.6,216628.0
2015-11-25,1.6,1.615,1.585,1.6,269309.0
2015-11-26,1.59,1.59,1.555,1.57,74261.0
2015-11-27,1.555,1.56,1.53,1.545,75282.0
2015-11-30,1.55,1.57,1.55,1.555,197631.0
2015-12-01,1.535,1.57,1.525,1.55,231834.0
2015-12-02,1.53,1.62,1.53,1.62,308270.0
2015-12-03,1.59,1.62,1.59,1.6,201783.0
2015-12-04,1.6,1.62,1.58,1.615,214016.0
2015-12-07,1.62,1.655,1.59,1.655,396213.0
2015-12-08,1.615,1.64,1.595,1.635,349114.0
2015-12-09,1.635,1.635,1.6,1.605,124646.0
2015-12-10,1.61,1.63,1.6,1.6,159760.0
2015-12-11,1.6,1.7,1.6,1.7,285109.0
2015-12-14,1.685,1.69,1.66,1.665,258366.0
2015-12-15,1.655,1.69,1.6,1.6,176816.0
2015-12-16,1.61,1.65,1.6,1.645,203639.0
2015-12-17,1.67,1.72,1.665,1.72,326968.0
2015-12-18,1.67,1.735,1.66,1.72,200293.0
2015-12-21,1.735,1.735,1.62,1.675,111995.0
2015-12-22,1.69,1.69,1.635,1.655,172469.0
2015-12-23,1.695,1.7,1.67,1.7,108890.0
2015-12-24,1.7,1.735,1.695,1.735,103865.0
2015-12-29,1.745,1.765,1.735,1.735,188921.0
2015-12-30,1.74,1.745,1.71,1.73,53944.0
2015-12-31,1.73,1.85,1.73,1.85,320435.0
2016-01-04,1.83,1.85,1.8,1.815,189782.0
2016-01-05,1.79,1.81,1.76,1.76,179974.0
2016-01-06,1.76,1.845,1.755,1.84,178238.0
2016-01-07,1.84,1.85,1.75,1.77,203583.0
2016-01-08,1.74,1.74,1.68,1.715,253694.0
2016-01-11,1.72,1.735,1.705,1.715,149802.0
2016-01-12,1.73,1.75,1.7,1.74,424985.0
2016-01-13,1.74,1.755,1.7,1.74,235999.0
2016-01-14,1.72,1.73,1.71,1.72,487824.0
2016-01-15,1.73,1.755,1.65,1.68,318452.0
2016-01-18,1.64,1.665,1.605,1.65,401538.0
2016-01-19,1.635,1.68,1.63,1.67,187794.0
2016-01-20,1.66,1.73,1.635,1.71,430308.0
2016-01-21,1.68,1.73,1.67,1.715,173433.0
2016-01-22,1.7,1.745,1.695,1.745,143205.0
2016-01-25,1.745,1.78,1.72,1.72,54943.0
2016-01-27,1.775,1.78,1.735,1.77,138173.0
2016-01-28,1.72,1.75,1.72,1.75,168325.0
2016-01-29,1.75,1.92,1.715,1.915,1252622.0
2016-02-01,1.915,1.915,1.88,1.885,369770.0
2016-02-02,1.88,1.89,1.85,1.85,251060.0
2016-02-03,1.8,1.83,1.785,1.82,668378.0
2016-02-04,1.83,1.865,1.8,1.85,254048.0
2016-02-05,1.85,1.895,1.82,1.895,229338.0
2016-02-08,1.9,1.9,1.85,1.875,261500.0
2016-02-09,1.83,1.855,1.83,1.835,189285.0
2016-02-10,1.84,1.875,1.825,1.875,393182.0
2016-02-11,1.895,1.895,1.83,1.885,1007995.0
2016-02-12,1.89,1.89,1.82,1.87,1126621.0
2016-02-15,1.88,1.96,1.87,1.96,818196.0
2016-02-16,2.0,2.05,1.965,2.0,1194880.0
2016-02-17,2.0,2.0,1.94,1.97,319407.0
2016-02-18,1.97,1.985,1.95,1.97,313562.0
2016-02-19,1.91,1.97,1.86,1.95,704213.0
2016-02-22,1.94,1.945,1.86,1.86,461128.0
2016-02-23,1.88,1.885,1.85,1.87,598660.0
2016-02-24,1.85,1.87,1.85,1.86,115896.0
2016-02-25,1.87,1.87,1.84,1.85,268151.0
2016-02-26,1.85,1.88,1.85,1.875,242383.0
2016-02-29,1.85,1.865,1.835,1.86,305035.0
2016-03-01,1.86,1.87,1.845,1.85,75185.0
2016-03-02,1.855,1.945,1.855,1.905,472893.0
2016-03-03,1.92,2.03,1.915,2.03,1136052.0
2016-03-04,2.02,2.16,1.965,2.13,1575281.0
2016-03-07,2.15,2.2,2.13,2.2,1213447.0
2016-03-08,2.2,2.22,2.13,2.18,1061961.0
2016-03-09,2.15,2.2,2.13,2.15,512801.0
2016-03-10,2.15,2.19,2.13,2.19,920022.0
2016-03-11,2.19,2.2,2.09,2.09,690925.0
2016-03-14,2.14,2.14,2.03,2.04,510599.0
2016-03-15,2.1,2.1,2.04,2.05,388109.0
2016-03-16,2.05,2.07,2.03,2.04,401196.0
2016-03-17,2.09,2.09,2.04,2.08,587862.0
2016-03-18,2.09,2.09,1.96,1.985,4080910.0
2016-03-21,1.995,2.04,1.95,2.01,668459.0
2016-03-22,2.04,2.06,2.02,2.04,562009.0
2016-03-23,2.02,2.06,1.985,1.99,499584.0
2016-03-24,2.01,2.05,1.995,2.03,276267.0
2016-03-29,2.05,2.05,1.95,1.96,496499.0
2016-03-30,1.96,1.995,1.95,1.95,416901.0
2016-03-31,1.975,2.04,1.955,2.0,862113.0
2016-04-01,2.0,2.02,1.96,1.995,683422.0
2016-04-04,2.02,2.03,1.99,2.02,606624.0
2016-04-05,2.04,2.12,2.0,2.07,817843.0
2016-04-06,2.1,2.14,2.02,2.11,721999.0
2016-04-07,2.13,2.16,2.11,2.13,667331.0
2016-04-08,2.13,2.18,2.1,2.18,1158766.0
2016-04-11,2.18,2.22,2.16,2.22,1174346.0
2016-04-12,2.23,2.3,2.23,2.29,1230893.0
2016-04-13,2.3,2.395,2.27,2.29,1728647.0
2016-04-14,2.3,2.35,2.28,2.29,608549.0
2016-04-15,2.31,2.38,2.29,2.34,380379.0
2016-04-18,2.32,2.35,2.305,2.32,282297.0
2016-04-19,2.32,2.34,2.12,2.21,1087243.0
2016-04-20,2.26,2.34,2.21,2.25,831276.0
2016-04-21,2.25,2.25,2.19,2.21,706908.0
2016-04-22,2.22,2.225,2.1,2.17,789592.0
2016-04-26,2.18,2.24,2.15,2.23,731961.0
2016-04-27,2.25,2.27,2.15,2.16,501678.0
2016-04-28,2.19,2.23,2.16,2.21,462480.0
2016-04-29,2.21,2.25,2.19,2.22,966891.0
2016-05-02,2.21,2.255,2.2,2.23,638330.0
2016-05-03,2.26,2.26,2.21,2.24,714616.0
2016-05-04,2.25,2.25,2.2,2.23,452642.0
2016-05-05,2.23,2.25,2.19,2.25,400176.0
2016-05-06,2.25,2.25,2.19,2.23,340016.0
2016-05-09,2.24,2.25,2.21,2.25,376518.0
2016-05-10,2.24,2.375,2.23,2.35,934541.0
2016-05-11,2.38,2.4,2.34,2.39,645923.0
2016-05-12,2.39,2.4,2.31,2.34,949004.0
2016-05-13,2.33,2.47,2.29,2.3,1188642.0
2016-05-16,2.31,2.35,2.25,2.28,534079.0
2016-05-17,2.28,2.31,2.26,2.29,274353.0
2016-05-18,2.28,2.33,2.25,2.28,393640.0
2016-05-19,2.28,2.29,2.24,2.26,261529.0
2016-05-20,2.26,2.26,2.2,2.21,340228.0
2016-05-23,2.26,2.28,2.23,2.27,239965.0
2016-05-24,2.28,2.28,2.21,2.25,236744.0
2016-05-25,2.27,2.28,2.21,2.22,477111.0
2016-05-26,2.23,2.25,2.19,2.22,606193.0
2016-05-27,2.23,2.26,2.22,2.25,479566.0
2016-05-30,2.27,2.46,2.27,2.45,1042183.0
2016-05-31,2.55,2.59,2.41,2.41,3043293.0
2016-06-01,2.42,2.48,2.39,2.44,677871.0
2016-06-02,2.46,2.49,2.41,2.45,706453.0
2016-06-03,2.45,2.48,2.42,2.44,369231.0
2016-06-06,2.42,2.48,2.42,2.46,247962.0
2016-06-07,2.47,2.48,2.42,2.44,207190.0
2016-06-08,2.44,2.47,2.42,2.45,348282.0
2016-06-09,2.45,2.49,2.42,2.42,420817.0
2016-06-10,2.43,2.45,2.41,2.41,263708.0
2016-06-14,2.41,2.42,2.4,2.41,1006104.0
2016-06-15,2.41,2.42,2.34,2.35,680189.0
2016-06-16,2.34,2.36,2.27,2.29,885546.0
2016-06-17,2.3,2.32,2.27,2.3,967808.0
2016-06-20,2.31,2.35,2.29,2.3,407109.0
2016-06-21,2.3,2.33,2.29,2.3,450552.0
2016-06-22,2.32,2.36,2.31,2.33,366149.0
2016-06-23,2.31,2.32,2.28,2.29,466190.0
2016-06-24,2.33,2.33,2.16,2.17,1244360.0
2016-06-27,2.12,2.25,2.06,2.21,843369.0
2016-06-28,2.21,2.21,2.135,2.14,682718.0
2016-06-29,2.17,2.23,2.145,2.15,586899.0
2016-06-30,2.17,2.24,2.17,2.19,643231.0
2016-07-01,2.26,2.29,2.21,2.25,494024.0
2016-07-04,2.25,2.29,2.24,2.27,580020.0
2016-07-05,2.3,2.3,2.27,2.3,362287.0
2016-07-06,2.3,2.31,2.23,2.25,299235.0
2016-07-07,2.25,2.27,2.2,2.2,320584.0
2016-07-08,2.19,2.23,2.16,2.21,529268.0
2016-07-11,2.23,2.27,2.22,2.25,398098.0
2016-07-12,2.28,2.39,2.27,2.33,592568.0
2016-07-13,2.34,2.39,2.34,2.38,367673.0
2016-07-14,2.37,2.37,2.335,2.35,238432.0
2016-07-15,2.34,2.38,2.32,2.35,213133.0
2016-07-18,2.38,2.41,2.34,2.36,454537.0
2016-07-19,2.39,2.43,2.36,2.4,577980.0
2016-07-20,2.4,2.45,2.38,2.45,364553.0
2016-07-21,2.63,2.71,2.58,2.7,2270318.0
2016-07-22,2.75,2.77,2.71,2.77,1418961.0
2016-07-25,2.79,2.84,2.77,2.81,943201.0
2016-07-26,2.83,2.83,2.72,2.74,884654.0
2016-07-27,2.74,2.74,2.65,2.68,923678.0
2016-07-28,2.7,2.78,2.69,2.75,412811.0
2016-07-29,2.78,2.79,2.73,2.74,320985.0
2016-08-01,2.76,2.78,2.72,2.74,321646.0
2016-08-02,2.75,2.75,2.705,2.72,596294.0
2016-08-03,2.74,2.74,2.7,2.72,458289.0
2016-08-04,2.73,2.73,2.69,2.72,421941.0
2016-08-05,2.72,2.75,2.71,2.74,342933.0
2016-08-08,2.73,2.79,2.73,2.74,454401.0
2016-08-09,2.75,2.86,2.74,2.83,583604.0
2016-08-10,2.84,2.9,2.82,2.88,542775.0
2016-08-11,2.88,2.905,2.82,2.85,434657.0
2016-08-12,2.88,2.92,2.84,2.85,464023.0
2016-08-15,2.88,2.9,2.82,2.84,231419.0
2016-08-16,2.83,2.84,2.79,2.8,272419.0
2016-08-17,2.83,2.84,2.73,2.8,543010.0
2016-08-18,2.75,2.78,2.65,2.74,878931.0
2016-08-19,2.78,2.93,2.78,2.83,601953.0
2016-08-22,2.83,2.93,2.83,2.91,491014.0
2016-08-23,2.94,3.09,2.87,2.89,1048459.0
2016-08-24,2.87,2.94,2.82,2.89,1012113.0
2016-08-25,2.93,3.04,2.93,3.01,648696.0
2016-08-26,3.03,3.03,2.96,3.0,696316.0
2016-08-29,3.05,3.16,3.02,3.13,1164606.0
2016-08-30,3.15,3.2,3.05,3.08,1056108.0
2016-08-31,3.06,3.14,3.05,3.12,749040.0
2016-09-01,3.12,3.14,3.07,3.08,444821.0
2016-09-02,3.1,3.12,3.07,3.1,651511.0
2016-09-05,3.1,3.11,3.06,3.1,570397.0
2016-09-06,3.1,3.1,3.07,3.09,410341.0
2016-09-07,3.1,3.15,3.06,3.07,1003599.0
2016-09-08,3.07,3.12,3.02,3.1,718071.0
2016-09-09,3.12,3.14,3.06,3.11,685726.0
2016-09-12,3.01,3.055,3.0,3.03,527680.0
2016-09-13,3.06,3.15,3.04,3.15,627220.0
2016-09-14,3.14,3.23,3.13,3.23,815237.0
2016-09-15,3.26,3.32,3.24,3.3,1085333.0
2016-09-16,3.35,3.45,3.34,3.4,1420189.0
2016-09-19,3.43,3.43,3.4,3.42,127015.0
2016-09-20,3.41,3.51,3.4,3.5,1019134.0
2016-09-21,3.51,3.6,3.5,3.52,891878.0
2016-09-22,3.53,3.53,3.44,3.44,1056645.0
2016-09-23,3.44,3.52,3.4,3.51,870716.0
2016-09-26,3.48,3.48,3.37,3.38,958785.0
2016-09-27,3.35,3.35,3.21,3.33,1136066.0
2016-09-28,3.33,3.42,3.29,3.34,858650.0
2016-09-29,3.35,3.4,3.35,3.38,522177.0
2016-09-30,3.33,3.4,3.33,3.39,337859.0
2016-10-03,3.4,3.43,3.34,3.38,252916.0
2016-10-04,3.34,3.45,3.34,3.43,521828.0
2016-10-05,3.43,3.44,3.36,3.38,489014.0
2016-10-06,3.4,3.43,3.36,3.4,454695.0
2016-10-07,3.4,3.43,3.34,3.34,285448.0
2016-10-10,3.35,3.35,3.25,3.26,511743.0
2016-10-11,3.3,3.3,3.13,3.21,836439.0
2016-10-12,3.17,3.27,3.12,3.25,563306.0
2016-10-13,3.21,3.27,3.18,3.22,430321.0
2016-10-14,3.19,3.3,3.19,3.28,277188.0
2016-10-17,3.28,3.29,3.115,3.13,513951.0
2016-10-18,3.12,3.135,3.0,3.12,1073692.0
2016-10-19,3.16,3.18,3.13,3.16,479747.0
2016-10-20,3.16,3.165,3.13,3.16,534011.0
2016-10-21,3.16,3.16,3.09,3.11,492650.0
2016-10-24,3.1,3.14,3.08,3.1,449187.0
2016-10-25,3.08,3.13,3.045,3.07,530384.0
2016-10-26,3.2,3.44,3.18,3.42,1631398.0
2016-10-27,3.4,3.47,3.335,3.39,1651039.0
2016-10-28,3.38,3.53,3.36,3.48,1049060.0
2016-10-31,3.5,3.525,3.45,3.47,1323007.0
2016-11-01,3.46,3.465,3.38,3.4,512596.0
2016-11-02,3.41,3.43,3.2,3.2,1086237.0
2016-11-03,3.17,3.2,3.09,3.17,965761.0
2016-11-04,3.15,3.19,3.09,3.15,902792.0
2016-11-07,3.15,3.27,3.12,3.24,689447.0
2016-11-08,3.29,3.35,3.28,3.3,453910.0
2016-11-09,3.31,3.34,3.05,3.15,1151161.0
2016-11-10,3.31,3.34,3.27,3.34,478273.0
2016-11-11,3.35,3.38,3.23,3.28,664827.0
2016-11-14,3.32,3.35,3.14,3.19,383037.0
2016-11-15,3.2,3.27,3.11,3.15,445414.0
2016-11-16,3.11,3.2,3.11,3.17,559690.0
2016-11-17,3.19,3.28,3.13,3.26,320827.0
2016-11-18,3.23,3.27,3.19,3.27,316643.0
2016-11-21,3.27,3.3,3.16,3.2,557635.0
2016-11-22,3.19,3.32,3.17,3.32,447650.0
2016-11-23,3.32,3.4,3.23,3.39,630627.0
2016-11-24,3.41,3.44,3.33,3.34,402877.0
2016-11-25,3.34,3.36,3.31,3.34,256743.0
2016-11-28,3.35,3.37,3.31,3.33,224057.0
2016-11-29,3.3,3.38,3.3,3.35,510756.0
2016-11-30,3.3,3.36,3.23,3.36,993581.0
2016-12-01,3.37,3.37,3.28,3.33,554868.0
2016-12-02,3.33,3.33,3.22,3.25,558157.0
2016-12-05,3.21,3.21,3.015,3.06,1346489.0
2016-12-06,3.08,3.1,2.89,2.98,1687129.0
2016-12-07,2.96,3.0,2.93,2.99,702337.0
2016-12-08,3.0,3.05,2.95,3.04,431248.0
2016-12-09,3.08,3.17,3.07,3.11,1589973.0
2016-12-12,3.11,3.15,3.07,3.1,970592.0
2016-12-13,3.1,3.11,3.04,3.07,748728.0
2016-12-14,3.07,3.13,3.03,3.13,1385945.0
2016-12-15,3.1,3.135,3.06,3.13,527225.0
2016-12-16,3.13,3.2,3.08,3.13,5973574.0
2016-12-19,3.06,3.15,3.06,3.09,1286182.0
2016-12-20,3.14,3.14,3.08,3.09,1084452.0
2016-12-21,3.08,3.14,3.08,3.1,1190166.0
2016-12-22,3.13,3.14,3.1,3.11,738353.0
2016-12-23,3.11,3.11,3.07,3.09,216885.0
2016-12-28,3.08,3.12,3.08,3.1,502550.0
2016-12-29,3.12,3.12,3.06,3.1,470780.0
2016-12-30,3.15,3.15,3.07,3.11,393430.0
2017-01-03,3.09,3.12,3.06,3.11,879763.0
2017-01-04,3.1,3.1,3.06,3.07,585426.0
2017-01-05,3.07,3.08,3.02,3.07,591953.0
2017-01-06,3.09,3.09,3.03,3.04,515921.0
2017-01-09,3.02,3.04,2.96,2.97,1259314.0
2017-01-10,2.96,2.98,2.9,2.94,795189.0
2017-01-11,2.93,3.04,2.93,2.97,600829.0
2017-01-12,3.04,3.055,2.99,3.0,716393.0
2017-01-13,2.98,3.03,2.93,2.94,398599.0
2017-01-16,3.06,3.17,3.055,3.16,2634731.0
2017-01-17,3.18,3.19,3.01,3.02,1206123.0
2017-01-18,3.0,3.02,2.885,2.91,2147447.0
2017-01-19,2.96,3.07,2.915,3.05,1021340.0
2017-01-20,3.05,3.07,2.99,3.02,731823.0
2017-01-23,3.03,3.06,2.98,3.02,631775.0
2017-01-24,3.02,3.06,2.995,3.05,637801.0
2017-01-25,3.06,3.07,3.01,3.05,1133778.0
2017-01-27,3.05,3.06,3.01,3.04,334300.0
2017-01-30,3.02,3.02,2.97,2.97,614989.0
2017-01-31,2.96,2.97,2.87,2.88,1112323.0
2017-02-01,2.87,2.92,2.8,2.88,1265772.0
2017-02-02,2.92,2.92,2.87,2.9,500613.0
2017-02-03,2.88,2.93,2.88,2.91,387346.0
2017-02-06,2.94,2.96,2.87,2.95,786059.0
2017-02-07,2.97,2.97,2.9,2.91,776720.0
2017-02-08,2.91,2.92,2.86,2.88,931744.0
2017-02-09,2.89,2.91,2.86,2.88,419410.0
2017-02-10,2.87,2.9,2.86,2.88,324671.0
2017-02-13,2.85,2.88,2.85,2.88,468371.0
2017-02-14,2.87,2.92,2.87,2.89,520745.0
2017-02-15,2.89,2.9,2.75,2.78,1223670.0
2017-02-16,2.77,2.83,2.77,2.81,893515.0
2017-02-17,2.85,2.85,2.79,2.8,404318.0
2017-02-20,2.84,2.93,2.78,2.8,715409.0
2017-02-21,2.85,2.85,2.61,2.68,1531922.0
2017-02-22,2.68,2.68,2.58,2.67,1310490.0
2017-02-23,2.69,2.69,2.47,2.52,1809738.0
2017-02-24,2.54,2.61,2.53,2.55,1176140.0
2017-02-27,2.58,2.79,2.58,2.78,1544124.0
2017-02-28,2.83,2.94,2.81,2.87,2380623.0
2017-03-01,2.92,2.92,2.84,2.88,892778.0
2017-03-02,2.9,2.95,2.9,2.93,1597910.0
2017-03-03,2.92,2.93,2.86,2.9,945993.0
2017-03-06,2.87,2.88,2.84,2.86,637468.0
2017-03-07,2.84,2.91,2.84,2.9,1003956.0
2017-03-08,2.9,2.92,2.82,2.92,943612.0
2017-03-09,2.92,3.0,2.92,3.0,661097.0
2017-03-10,3.0,3.12,2.97,3.12,1153725.0
2017-03-13,3.13,3.16,3.04,3.1,1006468.0
2017-03-14,3.11,3.13,3.07,3.1,670671.0
2017-03-15,3.08,3.18,3.06,3.14,1393520.0
2017-03-16,3.17,3.17,3.08,3.11,1053768.0
2017-03-17,3.19,3.19,3.06,3.06,1258957.0
2017-03-20,3.03,3.08,3.01,3.08,625854.0
2017-03-21,3.07,3.16,3.06,3.16,1073996.0
2017-03-22,3.19,3.19,3.12,3.14,1729326.0
2017-03-23,3.18,3.18,3.085,3.11,1487282.0
2017-03-24,3.11,3.17,3.1,3.1,1135591.0
2017-03-27,3.09,3.16,3.05,3.14,1289240.0
2017-03-28,3.15,3.18,3.09,3.18,947202.0
2017-03-29,3.18,3.23,3.15,3.2,682978.0
2017-03-30,3.2,3.2,3.15,3.2,480852.0
2017-03-31,3.18,3.18,3.09,3.1,1518965.0
2017-04-03,3.11,3.16,3.09,3.12,950413.0
2017-04-04,3.13,3.16,3.1,3.12,1066823.0
2017-04-05,3.15,3.15,3.08,3.11,879092.0
2017-04-06,3.12,3.16,3.1,3.14,1041671.0
2017-04-07,3.13,3.16,3.08,3.09,828383.0
2017-04-10,3.1,3.13,3.03,3.08,691336.0
2017-04-11,3.08,3.08,3.04,3.07,565102.0
2017-04-12,3.07,3.08,3.03,3.08,516936.0
2017-04-13,3.08,3.085,2.98,3.02,896681.0
2017-04-18,3.01,3.06,2.98,3.05,642244.0
2017-04-19,3.04,3.04,3.0,3.02,446095.0
2017-04-20,3.03,3.06,2.99,3.06,611445.0
2017-04-21,3.04,3.11,3.03,3.08,456461.0
2017-04-24,3.06,3.13,3.06,3.1,483454.0
2017-04-26,3.13,3.18,3.12,3.15,1065587.0
2017-04-27,3.15,3.18,3.135,3.16,813800.0
2017-04-28,3.17,3.18,3.14,3.16,614696.0
2017-05-01,3.15,3.16,3.11,3.15,720720.0
2017-05-02,3.15,3.19,3.13,3.18,655090.0
2017-05-03,3.19,3.25,3.14,3.15,1281961.0
2017-05-04,3.17,3.195,3.13,3.15,1163985.0
2017-05-05,3.14,3.17,3.11,3.11,621851.0
2017-05-08,3.14,3.19,3.115,3.16,465774.0
2017-05-09,3.19,3.19,3.13,3.15,781096.0
2017-05-10,3.15,3.365,3.15,3.35,1301960.0
2017-05-11,3.39,3.4,3.23,3.25,1024213.0
2017-05-12,3.21,3.23,3.15,3.15,503329.0
2017-05-15,3.15,3.19,3.07,3.09,644811.0
2017-05-16,3.09,3.1,3.02,3.06,638888.0
2017-05-17,3.07,3.09,2.99,3.0,590044.0
2017-05-18,2.94,2.95,2.89,2.9,1094689.0
2017-05-19,2.91,2.94,2.88,2.92,774469.0
2017-05-22,2.94,2.96,2.9,2.93,682902.0
2017-05-23,2.91,2.97,2.91,2.96,505454.0
2017-05-24,2.98,2.99,2.93,2.96,610884.0
2017-05-25,2.96,2.975,2.88,2.88,580990.0
2017-05-26,2.91,2.91,2.83,2.85,875552.0
2017-05-29,2.85,2.89,2.83,2.83,796936.0
2017-05-30,2.83,2.83,2.78,2.8,1255824.0
2017-05-31,2.8,2.88,2.79,2.82,1178679.0
2017-06-01,2.83,2.87,2.8,2.8,852622.0
2017-06-02,2.82,2.83,2.77,2.77,1026092.0
2017-06-05,2.78,2.79,2.76,2.78,676702.0
2017-06-06,2.75,2.78,2.66,2.67,1292888.0
2017-06-07,2.66,2.72,2.64,2.66,1634093.0
2017-06-08,2.6,2.62,2.53,2.57,1997654.0
2017-06-09,2.55,2.55,2.4,2.51,4200417.0
2017-06-13,2.5,2.53,2.46,2.53,2006407.0
2017-06-14,2.56,2.63,2.56,2.63,1302582.0
2017-06-15,2.57,2.58,2.5,2.54,3151948.0
2017-06-16,2.64,2.69,2.57,2.68,2938112.0
2017-06-19,2.7,2.72,2.61,2.61,1870308.0
2017-06-20,2.63,2.65,2.57,2.61,1407313.0
2017-06-21,2.6,2.61,2.58,2.58,870935.0
2017-06-22,2.57,2.61,2.55,2.57,1237018.0
2017-06-23,2.58,2.6,2.56,2.59,611491.0
2017-06-26,2.61,2.64,2.55,2.57,1461818.0
2017-06-27,2.56,2.56,2.51,2.51,946856.0
2017-06-28,2.51,2.57,2.5,2.51,1423199.0
2017-06-29,2.51,2.64,2.5,2.61,1603353.0
2017-06-30,2.61,2.61,2.52,2.54,1355386.0
2017-07-03,2.58,2.61,2.525,2.55,1112255.0
2017-07-04,2.6,2.6,2.545,2.57,724905.0
2017-07-05,2.56,2.6,2.55,2.56,809836.0
2017-07-06,2.59,2.63,2.54,2.61,959537.0
2017-07-07,2.59,2.59,2.51,2.52,1327683.0
2017-07-10,2.53,2.58,2.47,2.47,1559700.0
2017-07-11,2.47,2.48,2.38,2.4,2259702.0
2017-07-12,2.38,2.41,2.315,2.35,2346143.0
2017-07-13,2.36,2.4,2.35,2.36,1785364.0
2017-07-14,2.37,2.46,2.37,2.44,1596574.0
2017-07-17,2.44,2.46,2.42,2.43,1309837.0
2017-07-18,2.44,2.44,2.37,2.38,1481999.0
2017-07-19,2.37,2.37,2.32,2.35,1221338.0
2017-07-20,2.35,2.35,2.27,2.32,2368344.0
2017-07-21,2.32,2.33,2.29,2.29,1744134.0
2017-07-24,2.29,2.33,2.285,2.32,885991.0
2017-07-25,2.32,2.37,2.32,2.34,507079.0
2017-07-26,2.36,2.38,2.33,2.36,515824.0
2017-07-27,2.4,2.49,2.4,2.45,1322976.0
2017-07-28,2.45,2.45,2.36,2.36,1222048.0
2017-07-31,2.37,2.39,2.36,2.36,1032917.0
2017-08-01,2.36,2.37,2.28,2.3,1564235.0
2017-08-02,2.3,2.32,2.285,2.29,1002431.0
2017-08-03,2.29,2.36,2.29,2.32,1351058.0
2017-08-04,2.33,2.38,2.32,2.37,1304922.0
2017-08-07,2.38,2.44,2.35,2.42,707094.0
2017-08-08,2.44,2.48,2.38,2.45,1095804.0
2017-08-09,2.45,2.49,2.4,2.42,1411986.0
2017-08-10,2.45,2.46,2.41,2.42,562508.0
2017-08-11,2.4,2.41,2.36,2.37,737058.0
2017-08-14,2.37,2.42,2.35,2.41,608861.0
2017-08-15,2.41,2.44,2.39,2.39,1362747.0
2017-08-16,2.4,2.4,2.33,2.36,1340357.0
2017-08-17,2.38,2.39,2.35,2.37,580487.0
2017-08-18,2.36,2.43,2.35,2.43,726002.0
2017-08-21,2.43,2.44,2.35,2.36,1003082.0
2017-08-22,2.37,2.39,2.35,2.38,636508.0
2017-08-23,2.43,2.43,2.36,2.36,614016.0
2017-08-24,2.36,2.36,2.15,2.19,5035745.0
2017-08-25,2.25,2.51,2.21,2.5,2902488.0
2017-08-28,2.52,2.68,2.52,2.56,3024226.0
2017-08-29,2.55,2.55,2.42,2.43,3066644.0
2017-08-30,2.47,2.47,2.41,2.42,996107.0
2017-08-31,2.45,2.61,2.43,2.61,1788960.0
2017-09-01,2.6,2.61,2.56,2.6,1225828.0
2017-09-04,2.59,2.59,2.51,2.51,1052247.0
2017-09-05,2.53,2.58,2.49,2.57,782202.0
2017-09-06,2.55,2.62,2.54,2.62,1482937.0
2017-09-07,2.63,2.67,2.61,2.63,1405704.0
2017-09-08,2.63,2.65,2.59,2.63,762055.0
2017-09-11,2.65,2.73,2.63,2.7,995194.0
2017-09-12,2.72,2.72,2.66,2.72,982998.0
2017-09-13,2.73,2.73,2.65,2.66,921080.0
2017-09-14,2.66,2.68,2.64,2.65,548605.0
2017-09-15,2.65,2.68,2.65,2.66,684374.0
2017-09-18,2.67,2.7,2.645,2.7,1183873.0
2017-09-19,2.69,2.7,2.65,2.69,1481695.0
2017-09-20,2.67,2.69,2.55,2.61,1644757.0
2017-09-21,2.62,2.66,2.51,2.56,1123682.0
2017-09-22,2.6,2.61,2.53,2.58,562432.0
2017-09-25,2.6,2.65,2.575,2.63,698781.0
2017-09-26,2.63,2.63,2.57,2.59,603386.0
2017-09-27,2.59,2.61,2.55,2.6,571151.0
2017-09-28,2.61,2.66,2.6,2.64,606999.0
2017-09-29,2.63,2.64,2.6,2.61,640990.0
2017-10-02,2.65,2.72,2.64,2.68,891747.0
2017-10-03,2.68,2.69,2.63,2.66,708437.0
2017-10-04,2.68,2.7,2.66,2.67,897707.0
2017-10-05,2.67,2.73,2.66,2.69,1016039.0
2017-10-06,2.7,2.705,2.66,2.67,660222.0
2017-10-09,2.69,2.7,2.66,2.67,407146.0
2017-10-10,2.67,2.67,2.64,2.65,511540.0
2017-10-11,2.66,2.74,2.66,2.72,935400.0
2017-10-12,2.72,2.74,2.67,2.7,1083091.0
2017-10-13,2.7,2.72,2.68,2.7,684545.0
2017-10-16,2.71,2.79,2.69,2.78,1291701.0
2017-10-17,2.79,2.82,2.76,2.76,869360.0
2017-10-18,2.77,2.78,2.74,2.77,538274.0
2017-10-19,2.79,2.79,2.74,2.75,594865.0
2017-10-20,2.75,2.78,2.7,2.77,897343.0
2017-10-23,2.79,2.81,2.76,2.81,555883.0
2017-10-24,2.82,2.91,2.8,2.9,1205680.0
2017-10-25,2.9,3.05,2.87,3.0,2647153.0
2017-10-26,3.02,3.02,2.97,2.98,1852917.0
2017-10-27,3.0,3.02,2.95,2.97,843990.0
2017-10-30,3.0,3.01,2.94,2.96,1198661.0
2017-10-31,2.98,3.0,2.95,3.0,569588.0
2017-11-01,3.0,3.0,2.91,2.92,1172712.0
2017-11-02,2.95,2.95,2.88,2.88,1057246.0
2017-11-03,2.87,2.87,2.79,2.81,1193999.0
2017-11-06,2.82,2.88,2.82,2.88,1197213.0
2017-11-07,2.87,2.97,2.86,2.97,736257.0
2017-11-08,2.99,2.99,2.88,2.89,672743.0
2017-11-09,2.89,2.94,2.84,2.91,805442.0
2017-11-10,2.92,2.98,2.9,2.92,662425.0
2017-11-13,2.92,2.97,2.87,2.88,736180.0
2017-11-14,2.88,2.89,2.84,2.89,570397.0
2017-11-15,2.86,2.91,2.86,2.89,668625.0
2017-11-16,2.85,2.9,2.85,2.9,405962.0
2017-11-17,2.92,2.92,2.86,2.87,559037.0
2017-11-20,2.86,2.86,2.81,2.83,709940.0
2017-11-21,2.81,2.81,2.75,2.77,1225090.0
2017-11-22,2.76,2.76,2.64,2.66,1937391.0
2017-11-23,2.65,2.69,2.62,2.62,1380543.0
2017-11-24,2.62,2.69,2.56,2.68,1574729.0
2017-11-27,2.67,2.69,2.58,2.59,1316011.0
2017-11-28,2.59,2.67,2.59,2.61,1032992.0
2017-11-29,2.63,2.655,2.53,2.58,1443893.0
2017-11-30,2.57,2.57,2.45,2.54,2523735.0
2017-12-01,2.54,2.66,2.53,2.66,1281986.0
2017-12-04,2.66,2.66,2.58,2.61,830261.0
2017-12-05,2.6,2.61,2.49,2.51,1298524.0
2017-12-06,2.48,2.5,2.41,2.45,1611186.0
2017-12-07,2.45,2.53,2.45,2.5,659681.0
2017-12-08,2.52,2.56,2.5,2.56,585384.0
2017-12-11,2.56,2.61,2.52,2.59,762810.0
2017-12-12,2.59,2.59,2.53,2.59,750905.0
2017-12-13,2.59,2.62,2.57,2.6,966457.0
2017-12-14,2.64,2.67,2.6,2.63,769432.0
2017-12-15,2.64,2.64,2.545,2.6,695178.0
2017-12-18,2.61,2.62,2.56,2.6,444475.0
2017-12-19,2.62,2.67,2.58,2.66,793607.0
2017-12-20,2.67,2.73,2.63,2.73,719766.0
2017-12-21,2.7,2.71,2.64,2.7,1486333.0
2017-12-22,2.67,2.78,2.67,2.75,858309.0
2017-12-27,2.74,2.81,2.74,2.79,860102.0
2017-12-28,2.81,2.82,2.74,2.76,401027.0
2017-12-29,2.78,2.8,2.75,2.77,423090.0
2018-01-02,2.79,2.82,2.775,2.8,1007441.0
2018-01-03,2.8,2.805,2.74,2.79,929197.0
2018-01-04,2.8,2.83,2.76,2.79,810106.0
2018-01-05,2.77,2.82,2.75,2.76,773097.0
2018-01-08,2.78,2.8,2.74,2.78,550675.0
2018-01-09,2.77,2.785,2.73,2.75,820368.0
2018-01-10,2.75,2.76,2.72,2.74,618753.0
2018-01-11,2.74,2.76,2.71,2.75,586995.0
2018-01-12,2.77,2.77,2.72,2.72,696929.0
2018-01-15,2.72,2.72,2.63,2.69,1062388.0
2018-01-16,2.68,2.68,2.565,2.59,1298671.0
2018-01-17,2.56,2.595,2.51,2.57,1103220.0
2018-01-18,2.59,2.66,2.59,2.63,1474706.0
2018-01-19,2.65,2.69,2.64,2.67,1591253.0
2018-01-22,2.69,2.75,2.68,2.74,1260448.0
2018-01-23,2.76,2.82,2.75,2.79,1029028.0
2018-01-24,2.82,2.84,2.77,2.84,1089317.0
2018-01-25,2.84,2.92,2.82,2.9,1291527.0
2018-01-29,2.91,2.94,2.88,2.89,1166619.0
2018-01-30,2.88,2.89,2.795,2.82,920314.0
2018-01-31,2.76,2.855,2.73,2.83,769661.0
2018-02-01,2.88,2.88,2.83,2.85,377173.0
2018-02-02,2.85,2.89,2.83,2.87,522425.0
2018-02-05,2.78,2.83,2.77,2.79,693862.0
2018-02-06,2.65,2.66,2.57,2.6,2019798.0
2018-02-07,2.63,2.72,2.63,2.68,1862976.0
2018-02-08,2.65,2.73,2.65,2.72,655910.0
2018-02-09,2.67,2.7,2.65,2.67,839275.0
2018-02-12,2.67,2.7,2.66,2.67,633599.0
2018-02-13,2.68,2.77,2.68,2.76,722262.0
2018-02-14,2.76,2.79,2.71,2.71,317908.0
2018-02-15,2.75,2.81,2.71,2.78,770169.0
2018-02-16,2.81,2.85,2.77,2.81,519088.0
2018-02-19,2.77,2.87,2.76,2.86,954805.0
2018-02-20,2.81,2.89,2.81,2.87,409028.0
2018-02-21,2.87,2.9,2.87,2.88,518782.0
2018-02-22,2.89,2.99,2.88,2.98,1539991.0
2018-02-23,2.5,2.86,2.39,2.62,6073039.0
2018-02-26,2.63,2.63,2.46,2.58,3296248.0
2018-02-27,2.61,2.7,2.605,2.7,1851983.0
2018-02-28,2.71,2.73,2.64,2.65,1635885.0
2018-03-01,2.65,2.7,2.63,2.68,1176514.0
2018-03-02,2.64,2.72,2.64,2.7,1267098.0
2018-03-05,2.7,2.76,2.7,2.72,1183098.0
2018-03-06,2.74,2.78,2.68,2.77,1215601.0
2018-03-07,2.78,2.78,2.66,2.67,1091769.0
2018-03-08,2.68,2.7,2.64,2.66,664805.0
2018-03-09,2.67,2.76,2.66,2.69,969221.0
2018-03-12,2.72,2.73,2.63,2.66,941278.0
2018-03-13,2.66,2.66,2.56,2.6,1760404.0
2018-03-14,2.59,2.65,2.53,2.65,1165185.0
2018-03-15,2.65,2.69,2.635,2.69,1073701.0
2018-03-16,2.69,2.73,2.68,2.69,696730.0
2018-03-19,2.7,2.76,2.64,2.65,1021895.0
2018-03-20,2.63,2.65,2.57,2.64,869090.0
2018-03-21,2.65,2.76,2.63,2.74,1127422.0
2018-03-22,2.75,2.8,2.66,2.7,1442670.0
2018-03-23,2.66,2.67,2.6,2.64,1074563.0
2018-03-26,2.63,2.65,2.595,2.64,856280.0
2018-03-27,2.66,2.67,2.61,2.65,1054998.0
2018-03-28,2.62,2.64,2.59,2.61,1340865.0
2018-03-29,2.59,2.62,2.55,2.57,1099285.0
2018-04-03,2.56,2.565,2.5,2.5,1463885.0
2018-04-04,2.51,2.54,2.485,2.5,1038092.0
2018-04-05,2.53,2.6,2.51,2.57,962231.0
2018-04-06,2.57,2.59,2.53,2.56,1027797.0
2018-04-09,2.55,2.565,2.52,2.56,582788.0
2018-04-10,2.54,2.54,2.46,2.49,1898770.0
2018-04-11,2.48,2.48,2.41,2.41,1363900.0
2018-04-12,2.41,2.41,2.33,2.36,2391704.0
2018-04-13,2.36,2.39,2.33,2.37,1580555.0
2018-04-16,2.38,2.39,2.36,2.38,690543.0
2018-04-17,2.39,2.41,2.38,2.39,567459.0
2018-04-18,2.4,2.42,2.38,2.4,1232014.0
2018-04-19,2.41,2.44,2.395,2.42,693961.0
2018-04-20,2.42,2.47,2.41,2.45,746011.0
2018-04-23,2.45,2.45,2.34,2.35,1267605.0
2018-04-24,2.35,2.35,2.26,2.31,1612440.0
2018-04-26,2.31,2.34,2.26,2.26,1732437.0
2018-04-27,2.4,2.505,2.39,2.45,2206190.0
2018-04-30,2.49,2.49,2.34,2.41,1965736.0
2018-05-01,2.41,2.49,2.41,2.45,1412800.0
2018-05-02,2.49,2.6,2.48,2.56,1463862.0
2018-05-03,2.58,2.62,2.54,2.56,1651493.0
2018-05-04,2.62,2.69,2.565,2.59,1702231.0
2018-05-07,2.62,2.64,2.55,2.58,890881.0
2018-05-08,2.59,2.64,2.56,2.6,1253300.0
2018-05-09,2.62,2.64,2.55,2.58,724332.0
2018-05-10,2.6,2.63,2.55,2.6,745762.0
2018-05-11,2.6,2.61,2.545,2.56,515141.0
2018-05-14,2.58,2.61,2.56,2.59,553620.0
2018-05-15,2.6,2.63,2.59,2.59,512052.0
2018-05-16,2.6,2.63,2.56,2.58,564697.0
2018-05-17,2.57,2.59,2.54,2.56,748034.0
2018-05-18,2.58,2.58,2.46,2.46,1409424.0
2018-05-21,2.46,2.57,2.46,2.51,813990.0
2018-05-22,2.49,2.51,2.47,2.48,374792.0
2018-05-23,2.5,2.5,2.45,2.47,479405.0
2018-05-24,2.45,2.51,2.43,2.51,592723.0
2018-05-25,2.55,2.645,2.55,2.63,1355983.0
2018-05-28,2.64,2.68,2.63,2.64,1050147.0
2018-05-29,2.63,2.66,2.6,2.63,1174012.0
2018-05-30,2.62,2.655,2.56,2.61,1218184.0
2018-05-31,2.64,2.685,2.585,2.66,889158.0
2018-06-01,2.67,2.71,2.62,2.69,1764455.0
2018-06-04,2.7,2.82,2.68,2.82,1295964.0
2018-06-05,2.81,2.875,2.8,2.86,1610411.0
2018-06-06,2.86,2.97,2.86,2.92,2122335.0
2018-06-07,2.92,2.96,2.88,2.9,1255340.0
2018-06-08,2.95,3.135,2.95,3.07,5536936.0
2018-06-12,3.09,3.19,3.07,3.1,3362591.0
2018-06-13,3.12,3.15,2.98,3.0,2428798.0
2018-06-14,3.02,3.1,3.01,3.07,1733923.0
2018-06-15,3.09,3.15,3.075,3.09,1645788.0
2018-06-18,3.14,3.195,3.12,3.16,1166328.0
2018-06-19,3.18,3.27,3.17,3.25,3134020.0
2018-06-20,3.27,3.29,3.16,3.28,1825189.0
2018-06-21,3.29,3.355,3.28,3.3,2231851.0
2018-06-22,3.3,3.31,3.25,3.28,1374365.0
2018-06-25,3.28,3.32,3.27,3.3,1823557.0
2018-06-26,3.26,3.31,3.24,3.3,1747182.0
2018-06-27,3.31,3.35,3.25,3.27,2351048.0
2018-06-28,3.27,3.28,3.145,3.15,2391829.0
2018-06-29,3.16,3.2,3.12,3.16,1541346.0
2018-07-02,3.16,3.2,3.14,3.15,1076282.0
2018-07-03,3.16,3.25,3.16,3.19,1188145.0
2018-07-04,3.11,3.115,2.95,3.05,2740404.0
2018-07-05,3.0,3.07,2.955,3.03,2486932.0
2018-07-06,3.09,3.17,3.03,3.04,2016794.0
2018-07-09,3.06,3.13,3.05,3.1,991337.0
2018-07-10,3.13,3.17,3.1,3.12,942060.0
2018-07-11,3.14,3.15,3.1,3.12,1047623.0
2018-07-12,3.14,3.22,3.11,3.16,1441948.0
2018-07-13,3.18,3.25,3.17,3.23,928398.0
2018-07-16,3.24,3.32,3.23,3.27,1453623.0
2018-07-17,3.29,3.305,3.22,3.27,1156555.0
2018-07-18,3.29,3.31,3.24,3.27,955217.0
2018-07-19,3.28,3.3,3.19,3.23,1226980.0
2018-07-20,3.22,3.26,3.2,3.24,916419.0
2018-07-23,3.24,3.24,3.17,3.18,1337480.0
2018-07-24,3.22,3.25,3.16,3.22,976296.0
2018-07-25,3.24,3.3,3.18,3.26,1676571.0
2018-07-26,3.26,3.26,3.195,3.22,582738.0
2018-07-27,3.25,3.3,3.22,3.3,969127.0
2018-07-30,3.27,3.29,3.22,3.23,664275.0
2018-07-31,3.23,3.24,3.12,3.16,1049796.0
2018-08-01,3.18,3.215,3.165,3.19,501811.0
2018-08-02,3.21,3.27,3.2,3.24,706335.0
2018-08-03,3.27,3.38,3.25,3.31,1562104.0
2018-08-06,3.36,3.38,3.28,3.29,980070.0
2018-08-07,3.28,3.32,3.225,3.24,868140.0
2018-08-08,3.25,3.33,3.24,3.29,1161375.0
2018-08-09,3.3,3.36,3.3,3.34,1030411.0
2018-08-10,3.35,3.39,3.34,3.36,1060316.0
2018-08-13,3.38,3.41,3.37,3.39,1608322.0
2018-08-14,3.4,3.48,3.37,3.44,1126279.0
2018-08-15,3.47,3.535,3.44,3.44,1639096.0
2018-08-16,3.49,3.51,3.45,3.46,1027362.0
2018-08-17,3.46,3.53,3.46,3.51,815372.0
2018-08-20,3.52,3.54,3.23,3.46,3981722.0
2018-08-21,3.41,3.56,3.37,3.53,2898675.0
2018-08-22,3.5,3.63,3.5,3.58,1956488.0
2018-08-23,3.59,3.67,3.55,3.64,2630730.0
2018-08-24,3.68,3.86,3.67,3.71,2302670.0
2018-08-27,3.78,3.78,3.615,3.64,2025684.0
2018-08-28,3.65,3.7,3.58,3.67,1997827.0
2018-08-29,3.63,3.64,3.55,3.57,1635692.0
2018-08-30,3.55,3.59,3.49,3.57,1851617.0
2018-08-31,3.55,3.585,3.5,3.52,1446685.0
2018-09-03,3.54,3.59,3.45,3.46,1044651.0
2018-09-04,3.5,3.52,3.45,3.47,1180293.0
2018-09-05,3.49,3.51,3.46,3.49,1847225.0
2018-09-06,3.45,3.45,3.31,3.36,1472748.0
2018-09-07,3.33,3.36,3.31,3.36,1493309.0
2018-09-10,3.34,3.34,3.28,3.3,1174876.0
2018-09-11,3.29,3.305,3.25,3.3,1130752.0
2018-09-12,3.28,3.3,3.23,3.25,1350475.0
2018-09-13,3.25,3.26,3.18,3.2,1020572.0
2018-09-14,3.19,3.24,3.13,3.2,1783222.0
2018-09-17,3.19,3.24,3.13,3.23,1828100.0
2018-09-18,3.2,3.23,3.1,3.12,1618375.0
2018-09-19,3.12,3.155,3.08,3.1,1369690.0
2018-09-20,3.06,3.1,3.01,3.07,2383852.0
2018-09-21,3.09,3.19,3.08,3.16,1693934.0
2018-09-24,3.12,3.16,3.08,3.11,1123982.0
2018-09-25,3.14,3.17,3.04,3.16,1948965.0
2018-09-26,3.16,3.275,3.135,3.24,2344067.0
2018-09-27,3.34,3.43,3.31,3.42,3744980.0
2018-09-28,3.5,3.67,3.5,3.59,5337829.0
2018-10-01,3.59,3.68,3.57,3.62,2148372.0
2018-10-02,3.64,3.68,3.6,3.61,1994174.0
2018-10-03,3.62,3.65,3.605,3.62,1618516.0
2018-10-04,3.64,3.65,3.59,3.59,2074981.0
2018-10-05,3.59,3.64,3.58,3.6,1146513.0
2018-10-08,3.6,3.61,3.54,3.55,750305.0
2018-10-09,3.51,3.53,3.36,3.37,1207652.0
2018-10-10,3.37,3.46,3.37,3.42,1669781.0
2018-10-11,3.3,3.3,3.16,3.17,2890790.0
2018-10-12,3.08,3.23,3.02,3.22,3071232.0
2018-10-15,3.23,3.25,3.16,3.19,2096503.0
2018-10-16,3.23,3.25,3.14,3.14,1904093.0
2018-10-17,3.16,3.23,3.14,3.23,1489107.0
2018-10-18,3.19,3.22,3.145,3.19,1143833.0
2018-10-19,3.14,3.16,3.1,3.14,598320.0
2018-10-22,3.11,3.11,3.02,3.05,1132464.0
2018-10-23,3.03,3.07,3.02,3.05,1232170.0
2018-10-24,3.04,3.05,2.98,2.99,1903541.0
2018-10-25,2.92,2.92,2.84,2.85,1943933.0
2018-10-26,2.89,2.95,2.845,2.9,2917182.0
2018-10-29,2.9,2.97,2.87,2.97,1358404.0
2018-10-30,2.94,3.01,2.89,2.99,1576654.0
2018-10-31,3.0,3.06,2.93,3.0,1499061.0
2018-11-01,2.99,3.04,2.99,3.04,1742549.0
2018-11-02,3.0,3.1,3.0,3.07,1189119.0
2018-11-05,3.05,3.12,3.02,3.06,1004777.0
2018-11-06,3.06,3.095,3.02,3.08,708444.0
2018-11-07,3.08,3.09,3.04,3.08,1016286.0
2018-11-08,3.1,3.18,3.1,3.18,1147660.0
2018-11-09,3.16,3.22,3.11,3.21,889523.0
2018-11-12,3.22,3.27,3.15,3.27,928777.0
2018-11-13,3.21,3.25,3.14,3.21,1226067.0
2018-11-14,3.24,3.25,3.11,3.11,1221612.0
2018-11-15,3.08,3.11,3.02,3.05,1292415.0
2018-11-16,3.05,3.2,3.05,3.18,882006.0
2018-11-19,3.2,3.25,3.15,3.22,714522.0
2018-11-20,3.2,3.2,3.035,3.05,780034.0
2018-11-21,3.01,3.02,2.79,2.87,2328556.0
2018-11-22,2.92,3.0,2.88,2.97,899001.0
2018-11-23,2.9,2.98,2.89,2.97,524109.0
2018-11-26,2.94,3.01,2.9,2.94,758048.0
2018-11-27,2.95,3.03,2.94,2.99,1109739.0
2018-11-28,3.05,3.1,3.01,3.03,1424433.0
2018-11-29,3.05,3.16,3.05,3.07,1025382.0
2018-11-30,3.12,3.185,3.06,3.13,975525.0
2018-12-03,3.15,3.245,3.15,3.16,1154795.0
2018-12-04,3.17,3.26,3.155,3.25,1212104.0
2018-12-05,3.16,3.25,3.09,3.24,1546842.0
2018-12-06,3.24,3.24,3.07,3.13,1332198.0
2018-12-07,3.11,3.16,3.08,3.1,649897.0
2018-12-10,3.01,3.08,2.88,2.91,1008142.0
2018-12-11,2.9,3.0,2.85,2.86,1418023.0
2018-12-12,2.86,2.97,2.84,2.96,1213377.0
2018-12-13,2.99,3.06,2.96,3.04,863411.0
2018-12-14,2.96,3.035,2.96,3.0,775209.0
2018-12-17,2.99,3.115,2.96,3.1,825760.0
2018-12-18,3.02,3.15,3.02,3.12,1143944.0
2018-12-19,3.2,3.2,2.95,3.02,1241293.0
2018-12-20,2.93,2.98,2.8,2.81,1239902.0
2018-12-21,2.87,2.87,2.65,2.71,1713716.0
2018-12-24,2.67,2.76,2.65,2.74,536941.0
2018-12-27,2.8,2.83,2.73,2.75,630617.0
2018-12-28,2.79,2.85,2.73,2.83,462535.0
2018-12-31,2.83,2.86,2.795,2.84,333588.0
2019-01-02,2.8,2.88,2.775,2.78,446256.0
2019-01-03,2.75,2.885,2.75,2.85,563885.0
2019-01-04,2.85,2.85,2.74,2.77,696435.0
2019-01-07,2.88,2.96,2.85,2.92,745265.0
2019-01-08,2.95,2.955,2.835,2.92,643586.0
2019-01-09,2.94,3.0,2.92,2.94,1408919.0
2019-01-10,2.96,3.09,2.96,3.06,1460229.0
2019-01-11,3.07,3.08,2.99,3.01,712770.0
2019-01-14,3.01,3.06,2.95,3.0,719087.0
2019-01-15,2.96,3.065,2.96,3.04,811579.0
2019-01-16,3.06,3.1,3.01,3.09,404125.0
2019-01-17,3.07,3.08,3.0,3.03,535640.0
2019-01-18,3.03,3.07,3.0,3.02,542789.0
2019-01-21,3.05,3.05,2.985,3.0,380601.0
2019-01-22,3.0,3.04,2.97,3.03,797387.0
2019-01-23,3.02,3.16,3.0,3.15,779795.0
2019-01-24,3.19,3.24,3.16,3.23,1337527.0
2019-01-25,3.24,3.27,3.215,3.27,834395.0
2019-01-29,3.26,3.32,3.22,3.25,921773.0
2019-01-30,3.27,3.3,3.21,3.24,681601.0
2019-01-31,3.25,3.34,3.19,3.34,1180345.0
2019-02-01,3.3,3.34,3.26,3.33,886147.0
2019-02-04,3.35,3.47,3.31,3.46,1131517.0
2019-02-05,3.47,3.495,3.32,3.45,855964.0
2019-02-06,3.41,3.55,3.41,3.5,1212535.0
2019-02-07,3.49,3.545,3.4,3.43,1057858.0
2019-02-08,3.4,3.43,3.35,3.4,804134.0
2019-02-11,3.42,3.5,3.39,3.41,824397.0
2019-02-12,3.42,3.49,3.375,3.45,808707.0
2019-02-13,3.5,3.61,3.45,3.59,1120495.0
2019-02-14,3.61,3.67,3.56,3.62,818131.0
2019-02-15,3.62,3.65,3.5,3.51,725845.0
2019-02-18,3.55,3.6,3.43,3.45,1004339.0
2019-02-19,3.5,3.5,3.45,3.48,837245.0
2019-02-20,3.47,3.55,3.4,3.43,894044.0
2019-02-21,3.46,3.63,3.45,3.61,799031.0
2019-02-22,3.6,3.65,3.48,3.63,1068372.0
2019-02-25,3.7,4.15,3.66,4.08,2597875.0
2019-02-26,4.05,4.31,4.05,4.21,4738343.0
2019-02-27,4.28,4.43,4.175,4.2,3808890.0
2019-02-28,4.18,4.185,4.06,4.15,1836936.0
2019-03-01,4.19,4.29,4.135,4.17,2011695.0
2019-03-04,4.21,4.38,4.18,4.28,2274555.0
2019-03-05,4.26,4.27,4.08,4.12,2030339.0
2019-03-06,4.13,4.28,4.13,4.22,2079134.0
2019-03-07,4.21,4.28,4.16,4.27,914559.0
2019-03-08,4.22,4.27,4.085,4.09,1479331.0
2019-03-11,4.1,4.13,4.03,4.08,828426.0
2019-03-12,4.09,4.14,4.02,4.11,1750351.0
2019-03-13,4.05,4.105,3.985,4.08,1261713.0
2019-03-14,4.1,4.18,4.085,4.11,1061118.0
2019-03-15,4.11,4.18,4.065,4.17,890157.0
2019-03-18,4.17,4.35,4.16,4.34,1214260.0
2019-03-19,4.33,4.34,4.245,4.28,820183.0
2019-03-20,4.3,4.4,4.28,4.34,911321.0
2019-03-21,4.32,4.5,4.32,4.39,1623988.0
2019-03-22,4.42,4.58,4.4,4.56,1860422.0
2019-03-25,4.45,4.535,4.36,4.39,1757116.0
2019-03-26,4.36,4.44,4.36,4.42,973850.0
2019-03-27,4.4,4.4,4.245,4.32,1100524.0
2019-03-28,4.33,4.39,4.26,4.31,1247187.0
2019-03-29,4.34,4.41,4.32,4.36,934253.0
2019-04-01,4.41,4.45,4.38,4.43,749997.0
2019-04-02,4.45,4.55,4.44,4.47,862690.0
2019-04-03,4.52,4.55,4.45,4.46,634598.0
2019-04-04,4.49,4.49,4.36,4.39,663661.0
2019-04-05,4.35,4.38,4.27,4.29,593936.0
2019-04-08,4.3,4.42,4.3,4.36,636621.0
2019-04-09,4.4,4.43,4.33,4.36,619780.0
2019-04-10,4.36,4.46,4.325,4.42,851913.0
2019-04-11,4.4,4.48,4.4,4.41,576728.0
2019-04-12,4.42,4.54,4.42,4.53,1614504.0
2019-04-15,4.55,4.6,4.5,4.54,1226896.0
2019-04-16,4.52,4.65,4.47,4.59,942965.0
2019-04-17,4.63,4.71,4.54,4.56,1131258.0
2019-04-18,4.58,4.58,4.43,4.48,740161.0
2019-04-23,4.48,4.57,4.45,4.57,1361084.0
2019-04-24,4.62,4.715,4.54,4.57,1885868.0
2019-04-26,4.57,4.79,4.53,4.79,1227327.0
2019-04-29,4.8,4.94,4.8,4.89,1021466.0
2019-04-30,5.01,5.02,4.91,4.94,922385.0
2019-05-01,4.95,4.965,4.82,4.88,668307.0
2019-05-02,4.88,4.925,4.83,4.87,882771.0
2019-05-03,4.89,4.98,4.85,4.87,666535.0
2019-05-06,4.85,4.86,4.74,4.75,1280597.0
2019-05-07,4.74,4.89,4.71,4.71,1205251.0
2019-05-08,4.64,4.67,4.62,4.64,933101.0
2019-05-09,4.62,4.68,4.52,4.58,1220068.0
2019-05-10,4.55,4.67,4.55,4.56,1178858.0
2019-05-13,4.53,4.605,4.47,4.49,1230665.0
2019-05-14,4.47,4.66,4.45,4.61,2272586.0
2019-05-15,4.7,4.82,4.65,4.79,1158564.0
2019-05-16,4.8,4.85,4.66,4.69,732455.0
2019-05-17,4.79,4.85,4.775,4.8,746251.0
2019-05-20,4.81,4.82,4.68,4.81,683736.0
2019-05-21,4.69,4.75,4.58,4.59,1364175.0
2019-05-22,4.56,4.6,4.54,4.55,1084277.0
2019-05-23,4.58,4.61,4.52,4.53,733842.0
2019-05-24,4.53,4.56,4.41,4.43,1451953.0
2019-05-27,4.41,4.45,4.32,4.38,1674455.0
2019-05-28,4.37,4.47,4.35,4.41,1461648.0
2019-05-29,4.33,4.42,4.33,4.4,1012065.0
2019-05-30,4.36,4.44,4.23,4.31,847538.0
2019-05-31,4.33,4.54,4.33,4.5,1322336.0
2019-06-03,4.46,4.48,4.39,4.42,1476492.0
2019-06-04,4.29,4.32,4.08,4.18,2423730.0
2019-06-05,4.2,4.39,4.2,4.32,593985.0
2019-06-06,4.33,4.45,4.32,4.4,760383.0
2019-06-07,4.41,4.44,4.29,4.44,793266.0
2019-06-11,4.46,4.61,4.46,4.6,1286818.0
2019-06-12,4.58,4.765,4.57,4.74,1547760.0
2019-06-13,4.73,4.79,4.6,4.62,735508.0
2019-06-14,4.68,4.95,4.675,4.93,1543031.0
2019-06-17,5.01,5.41,5.0,5.36,2856227.0
2019-06-18,5.38,5.39,5.115,5.3,2599832.0
2019-06-19,5.58,5.75,5.52,5.6,3883426.0
2019-06-20,5.64,6.09,5.6,5.74,4686178.0
2019-06-21,5.8,5.92,5.71,5.75,1368747.0
2019-06-24,5.82,5.94,5.74,5.87,1846875.0
2019-06-25,5.9,5.96,5.75,5.76,1819313.0
2019-06-26,5.72,5.88,5.67,5.72,1999182.0
2019-06-27,5.66,5.745,5.54,5.61,1804580.0
2019-06-28,5.62,5.74,5.6,5.62,2396416.0
2019-07-01,5.77,5.83,5.65,5.68,983416.0
2019-07-02,5.72,5.76,5.65,5.67,819539.0
2019-07-03,5.59,5.63,5.4,5.46,2027590.0
2019-07-04,5.45,5.48,5.33,5.42,1482461.0
2019-07-05,5.4,5.42,5.295,5.4,1280455.0
2019-07-08,5.39,5.395,5.27,5.32,936269.0
2019-07-09,5.33,5.345,5.2,5.25,993443.0
2019-07-10,5.23,5.3,5.15,5.28,1247110.0
2019-07-11,5.24,5.275,5.175,5.24,1286969.0
2019-07-12,5.25,5.29,5.225,5.25,983370.0
2019-07-15,5.21,5.22,5.08,5.1,925513.0
2019-07-16,5.07,5.1,5.0,5.07,1753349.0
2019-07-17,5.04,5.2,5.01,5.1,1038979.0
2019-07-18,5.08,5.19,5.08,5.14,694850.0
2019-07-19,5.15,5.24,5.075,5.2,958912.0
2019-07-22,5.18,5.2,5.09,5.13,1088085.0
2019-07-23,5.12,5.26,5.05,5.24,1017035.0
2019-07-24,5.3,5.4,5.25,5.36,1258163.0
2019-07-25,5.44,5.5,5.37,5.44,1386750.0
2019-07-26,5.4,5.425,5.28,5.35,1335880.0
2019-07-29,5.35,5.55,5.35,5.51,1057752.0
2019-07-30,5.55,5.63,5.46,5.49,1340335.0
2019-07-31,5.5,5.55,5.48,5.51,1015259.0
2019-08-01,5.49,5.52,5.395,5.45,1398549.0
2019-08-02,5.44,5.5,5.28,5.3,1088426.0
2019-08-05,5.3,5.38,4.91,4.97,1928998.0
2019-08-06,4.69,4.94,4.56,4.88,2883001.0
2019-08-07,4.94,5.095,4.93,5.01,2029025.0
2019-08-08,5.02,5.17,5.0,5.13,1306451.0
2019-08-09,5.24,5.38,5.18,5.36,1184167.0
2019-08-12,5.32,5.325,5.16,5.26,962585.0
2019-08-13,5.23,5.29,5.12,5.14,1173233.0
2019-08-14,5.2,5.26,5.08,5.14,717298.0
2019-08-15,4.99,4.99,4.87,4.89,1521828.0
2019-08-16,4.8,4.9,4.7,4.83,1421088.0
2019-08-19,4.8,5.0,4.8,5.0,1159617.0
2019-08-20,5.0,5.14,4.9,5.1,1119874.0
2019-08-21,5.1,5.13,4.98,5.07,731710.0
2019-08-22,5.1,5.14,4.995,5.01,491695.0
2019-08-23,5.04,5.12,4.91,4.92,615272.0
2019-08-26,4.8,4.91,4.75,4.9,728762.0
2019-08-27,5.9,6.69,5.9,6.5,6452793.0
2019-08-28,6.38,6.59,6.13,6.41,5061490.0
2019-08-29,6.3,6.445,6.1,6.37,2322904.0
2019-08-30,6.44,6.85,6.27,6.67,2883534.0
2019-09-02,6.69,6.99,6.68,6.85,2296625.0
2019-09-03,6.8,6.85,6.71,6.78,1272704.0
2019-09-04,6.71,6.78,6.49,6.57,1478415.0
2019-09-05,6.7,7.1,6.645,7.06,2707821.0
2019-09-06,7.1,7.1,6.88,6.92,2015549.0
2019-09-09,6.92,7.055,6.86,7.04,1634825.0
2019-09-10,6.95,6.99,6.73,6.87,1260978.0
2019-09-11,6.92,6.94,6.68,6.72,1391658.0
2019-09-12,6.75,6.755,6.33,6.37,1861269.0
2019-09-13,6.38,6.46,6.15,6.18,1618717.0
2019-09-16,6.13,6.2,6.07,6.11,1314551.0
2019-09-17,6.09,6.28,5.98,6.19,1552042.0
2019-09-18,6.25,6.365,6.12,6.27,1299636.0
2019-09-19,6.33,6.5,6.265,6.34,1863258.0
2019-09-20,6.4,6.55,6.4,6.46,1255509.0
2019-09-23,6.52,6.59,6.285,6.37,1588366.0
2019-09-24,6.44,6.535,6.4,6.43,744774.0
2019-09-25,6.38,6.38,6.19,6.25,894782.0
2019-09-26,6.24,6.36,6.2,6.22,891674.0
2019-09-27,6.26,6.46,6.25,6.43,1005662.0
2019-09-30,6.44,6.54,6.3,6.31,803060.0
2019-10-01,6.35,6.44,6.325,6.41,936891.0
2019-10-02,6.35,6.38,6.22,6.22,866019.0
2019-10-03,6.01,6.16,5.95,6.08,1628416.0
2019-10-04,6.13,6.24,6.12,6.13,877219.0
2019-10-07,6.16,6.27,6.06,6.24,539697.0
2019-10-08,6.3,6.4,6.25,6.3,803411.0
2019-10-09,6.24,6.4,6.19,6.34,699352.0
2019-10-10,6.33,6.39,6.275,6.38,952236.0
2019-10-11,6.46,6.64,6.375,6.46,1167792.0
2019-10-14,6.52,6.64,6.42,6.57,1222023.0
2019-10-15,6.64,6.79,6.61,6.75,1476601.0
2019-10-16,6.9,7.08,6.77,7.05,1834339.0
2019-10-17,7.07,7.16,6.83,6.88,1886798.0
2019-10-18,6.88,6.98,6.8,6.85,789116.0
2019-10-21,6.85,6.89,6.69,6.87,577347.0
2019-10-22,6.96,7.09,6.85,6.86,888522.0
2019-10-23,6.87,6.88,6.68,6.7,627077.0
2019-10-24,6.73,6.78,6.54,6.58,560367.0
2019-10-25,6.68,6.74,6.6,6.63,420853.0
2019-10-28,6.73,6.78,6.6,6.76,539657.0
2019-10-29,6.78,6.87,6.665,6.69,988936.0
2019-10-30,6.7,6.79,6.58,6.59,573516.0
2019-10-31,6.62,6.89,6.47,6.8,1686041.0
2019-11-01,6.81,7.01,6.715,6.79,749886.0
2019-11-04,6.95,7.045,6.85,7.03,775103.0
2019-11-05,7.02,7.13,6.8,6.83,1104556.0
2019-11-06,6.83,6.975,6.76,6.78,788888.0
2019-11-07,6.77,6.78,6.62,6.74,767890.0
2019-11-08,6.76,6.8,6.65,6.77,599343.0
2019-11-11,6.81,6.91,6.71,6.79,539588.0
2019-11-12,6.82,6.92,6.79,6.83,695733.0
2019-11-13,6.92,7.21,6.88,6.99,1480701.0
2019-11-14,7.02,7.47,7.02,7.42,1306465.0
2019-11-15,7.49,7.6,7.32,7.37,1045848.0
2019-11-18,7.54,7.54,7.17,7.23,1245712.0
2019-11-19,7.27,7.43,7.15,7.42,989056.0
2019-11-20,7.44,7.44,7.245,7.37,826531.0
2019-11-21,7.35,7.35,7.23,7.27,1012125.0
2019-11-22,7.23,7.27,6.83,6.92,2156550.0
2019-11-25,6.98,7.06,6.7,6.8,1125476.0
2019-11-26,6.84,6.99,6.795,6.88,1489939.0
2019-11-27,6.9,6.91,6.77,6.86,1246586.0
2019-11-28,6.91,6.93,6.8,6.82,712232.0
2019-11-29,6.82,6.85,6.63,6.67,1131631.0
2019-12-02,6.67,6.82,6.67,6.78,815818.0
2019-12-03,6.72,6.72,6.515,6.53,1013131.0
2019-12-04,6.5,6.51,6.33,6.46,1755765.0
2019-12-05,6.53,6.59,6.47,6.54,624958.0
2019-12-06,6.48,6.7,6.43,6.68,1005494.0
2019-12-09,6.68,6.72,6.52,6.56,951527.0
2019-12-10,6.51,6.59,6.41,6.45,494755.0
2019-12-11,6.45,6.48,6.31,6.47,928996.0
2019-12-12,6.39,6.44,6.31,6.4,1312513.0
2019-12-13,6.41,6.55,6.33,6.53,1153986.0
2019-12-16,6.56,6.89,6.56,6.85,1208451.0
2019-12-17,6.89,6.985,6.64,6.7,1124883.0
2019-12-18,6.66,6.7,6.47,6.53,958682.0
2019-12-19,6.48,6.57,6.43,6.5,746732.0
2019-12-20,6.5,6.605,6.41,6.41,704688.0
2019-12-23,6.42,6.45,6.34,6.35,587149.0
2019-12-24,6.36,6.51,6.31,6.5,443443.0
2019-12-27,6.51,6.58,6.48,6.52,727330.0
2019-12-30,6.55,6.58,6.37,6.43,1002122.0
2019-12-31,6.36,6.41,6.27,6.35,798104.0
2020-01-02,6.35,6.425,6.3,6.36,602228.0
2020-01-03,6.45,6.48,6.3,6.34,831099.0
2020-01-06,6.33,6.34,6.18,6.31,722468.0
2020-01-07,6.4,6.46,6.355,6.39,445601.0
2020-01-08,6.45,6.45,6.24,6.39,944889.0
2020-01-09,6.4,6.6,6.39,6.56,1054221.0
2020-01-10,6.6,6.74,6.57,6.74,895312.0
2020-01-13,6.74,6.87,6.64,6.86,863050.0
2020-01-14,6.92,7.09,6.915,7.07,1206764.0
2020-01-15,7.08,7.29,7.07,7.19,860982.0
2020-01-16,7.26,7.37,6.95,7.01,1368394.0
2020-01-17,7.07,7.21,7.06,7.08,810804.0
2020-01-20,7.12,7.185,7.045,7.06,634871.0
2020-01-21,7.06,7.11,6.99,7.06,678859.0
2020-01-22,7.06,7.16,6.995,7.16,806955.0
2020-01-23,7.19,7.25,7.13,7.23,382491.0
2020-01-24,7.25,7.26,6.97,6.99,774552.0
2020-01-28,6.94,6.95,6.7,6.83,892598.0
2020-01-29,6.88,6.96,6.84,6.86,103640.0
2020-01-30,6.88,6.98,6.77,6.84,691398.0
2020-01-31,6.92,7.07,6.89,6.94,716428.0
2020-02-03,6.92,6.92,6.73,6.85,781340.0
2020-02-04,6.84,7.03,6.83,6.93,568236.0
2020-02-05,7.0,7.04,6.825,6.89,535949.0
2020-02-06,6.94,7.15,6.885,7.15,821799.0
2020-02-07,7.19,7.35,7.06,7.34,1179778.0
2020-02-10,7.34,7.4,7.19,7.4,928367.0
2020-02-11,7.5,7.7,7.425,7.51,1822493.0
2020-02-12,7.56,7.67,7.47,7.49,859761.0
2020-02-13,7.55,7.63,7.44,7.47,732162.0
2020-02-14,7.55,7.69,7.41,7.67,762578.0
2020-02-17,7.69,7.73,7.46,7.52,1027624.0
2020-02-18,7.53,7.65,7.33,7.36,894372.0
2020-02-19,7.37,7.395,7.24,7.32,736578.0
2020-02-20,7.38,7.49,7.26,7.29,695020.0
2020-02-21,7.32,7.33,7.07,7.21,883064.0
2020-02-24,7.22,7.22,6.78,6.82,1435596.0
2020-02-25,6.56,6.75,6.39,6.65,1942016.0
2020-02-26,6.33,6.63,6.2,6.57,3586629.0
2020-02-27,6.61,7.07,6.61,6.8,2302689.0
2020-02-28,6.7,6.91,6.54,6.7,1873199.0
2020-03-02,6.65,6.65,6.12,6.5,2673555.0
2020-03-03,6.74,6.9,6.7,6.77,1496620.0
2020-03-04,6.52,6.65,6.35,6.35,1665560.0
2020-03-05,6.63,6.695,6.45,6.52,1845240.0
2020-03-06,6.42,6.47,6.28,6.32,1095308.0
2020-03-09,6.1,6.11,5.72,5.79,2190596.0
2020-03-10,5.44,5.97,5.26,5.75,2794662.0
2020-03-11,5.87,5.99,5.66,5.8,2420400.0
2020-03-12,5.7,5.895,5.37,5.5,2713438.0
2020-03-13,5.1,6.04,5.1,6.04,3212396.0
2020-03-16,5.96,5.96,5.42,5.42,1804858.0
2020-03-17,5.35,5.85,5.35,5.67,3995863.0
2020-03-18,5.48,5.5,5.02,5.05,2658229.0
2020-03-19,4.93,5.1,4.65,4.79,3165901.0
2020-03-20,4.85,5.1,4.56,4.64,1384360.0
2020-03-23,4.27,4.43,4.01,4.37,2021453.0
2020-03-24,4.31,4.76,4.31,4.67,1836065.0
2020-03-25,5.0,5.09,4.78,4.91,1765666.0
2020-03-26,4.98,5.29,4.95,5.21,1997612.0
2020-03-27,5.45,5.46,5.15,5.34,314285.0
2020-03-30,5.24,5.63,5.01,5.63,1715859.0
2020-03-31,5.75,6.46,5.49,5.6,2649372.0
2020-04-01,5.9,6.41,5.85,6.41,1833972.0
2020-04-02,6.38,6.59,6.13,6.17,1883810.0
2020-04-03,6.36,6.43,5.73,5.8,1662151.0
2020-04-06,5.95,6.14,5.87,6.0,1032539.0
2020-04-07,6.18,6.31,5.95,6.19,1803668.0
2020-04-08,6.08,6.29,5.93,6.11,1082540.0
2020-04-09,6.18,6.31,6.11,6.25,1373773.0
2020-04-14,6.25,6.39,6.08,6.24,2054302.0
2020-04-15,6.26,6.5,6.19,6.26,1344195.0
2020-04-16,6.17,6.35,6.13,6.32,924429.0
2020-04-17,6.32,6.76,6.32,6.62,1347614.0
2020-04-20,6.62,6.78,6.56,6.56,1014024.0
2020-04-21,6.5,6.6,6.24,6.27,936748.0
2020-04-22,6.17,6.27,6.05,6.22,858110.0
2020-04-23,6.35,6.49,6.02,6.13,1169062.0
2020-04-24,6.15,6.44,6.15,6.38,682794.0
2020-04-27,6.38,6.56,6.34,6.54,718564.0
2020-04-28,6.6,6.76,6.53,6.65,978151.0
2020-04-29,6.63,6.77,6.47,6.72,847209.0
2020-04-30,6.74,6.93,6.6,6.91,1489709.0
2020-05-01,6.76,6.79,6.56,6.62,857539.0
2020-05-04,6.51,6.84,6.43,6.79,893816.0
2020-05-05,6.81,6.82,6.64,6.75,746487.0
2020-05-06,6.68,6.78,6.63,6.72,512482.0
2020-05-07,6.74,6.935,6.64,6.86,1148602.0
2020-05-08,6.85,6.98,6.77,6.88,924526.0
2020-05-11,6.99,7.05,6.87,6.96,601370.0
2020-05-12,6.98,7.05,6.93,7.03,698272.0
2020-05-13,6.89,7.07,6.75,7.07,765463.0
2020-05-14,7.04,7.14,6.8,6.83,857749.0
2020-05-15,6.85,6.855,6.7,6.81,709670.0
2020-05-18,6.84,6.845,6.73,6.82,785646.0
2020-05-19,6.96,7.02,6.78,6.79,714017.0
2020-05-20,6.79,7.0,6.78,6.89,666589.0
2020-05-21,7.0,7.01,6.84,6.87,497847.0
2020-05-22,6.86,6.93,6.79,6.81,385313.0
2020-05-25,6.95,7.1,6.9,7.1,518451.0
2020-05-26,7.11,7.24,7.09,7.21,725763.0
2020-05-27,7.2,7.22,6.95,6.97,488234.0
2020-05-28,7.0,7.12,6.83,6.99,1396703.0
2020-05-29,7.0,7.28,6.98,7.23,1331147.0
2020-06-01,7.1,7.22,7.07,7.2,696776.0
2020-06-02,7.24,7.3,7.11,7.16,571678.0
2020-06-03,7.24,7.29,7.12,7.22,863767.0
2020-06-04,7.22,7.43,7.19,7.35,994046.0
2020-06-05,7.31,7.32,6.92,6.93,1356946.0
2020-06-09,7.0,7.09,6.91,6.96,1357204.0
2020-06-10,6.93,7.02,6.81,6.98,873603.0
2020-06-11,6.86,7.03,6.86,7.0,1614840.0
2020-06-12,6.78,6.79,6.46,6.46,2030675.0
2020-06-15,6.38,6.57,6.35,6.41,1470857.0
2020-06-16,6.7,6.89,6.54,6.86,1082065.0
2020-06-17,6.83,6.95,6.76,6.82,913461.0
2020-06-18,6.74,6.86,6.62,6.65,1109463.0
2020-06-19,6.7,6.86,6.67,6.74,959390.0
2020-06-22,6.69,6.7,6.53,6.57,877308.0
2020-06-23,6.72,6.85,6.62,6.72,1139118.0
2020-06-24,6.78,7.04,6.7,7.01,1149259.0
2020-06-25,6.87,6.9,6.67,6.74,783350.0
2020-06-26,6.7,6.895,6.63,6.8,700143.0
2020-06-29,6.75,6.86,6.66,6.75,671125.0
2020-06-30,6.87,6.915,6.73,6.82,832263.0
2020-07-01,6.82,6.96,6.77,6.8,538488.0
2020-07-02,6.79,6.83,6.65,6.78,643766.0
2020-07-03,6.84,6.97,6.81,6.88,448967.0
2020-07-06,6.8,6.86,6.64,6.68,756673.0
2020-07-07,6.73,6.76,6.58,6.67,922525.0
2020-07-08,6.71,6.74,6.4,6.4,710293.0
2020-07-09,6.52,6.68,6.47,6.47,665973.0
2020-07-10,6.47,6.6,6.325,6.35,827488.0
2020-07-13,6.42,6.48,6.06,6.14,1652186.0
2020-07-14,6.11,6.235,5.98,6.04,1335902.0
2020-07-15,6.22,6.32,6.14,6.27,945347.0
2020-07-16,6.41,6.42,6.21,6.23,804892.0
2020-07-17,6.28,6.42,6.21,6.36,780030.0
2020-07-20,6.36,6.43,6.26,6.34,497871.0
2020-07-21,6.41,6.52,6.36,6.5,694514.0
2020-07-22,6.5,6.5,6.26,6.28,776360.0
2020-07-23,6.3,6.41,6.23,6.39,821097.0
2020-07-24,6.32,6.4,6.28,6.36,501577.0
2020-07-27,6.33,6.4,6.26,6.36,503181.0
2020-07-28,6.4,6.47,6.33,6.37,637354.0
2020-07-29,6.3,6.33,6.15,6.28,1124202.0
2020-07-30,6.34,6.58,6.315,6.52,1243982.0
2020-07-31,6.45,6.48,6.14,6.19,1082754.0
2020-08-03,6.11,6.18,6.02,6.11,1012600.0
2020-08-04,6.21,6.35,6.21,6.32,900713.0
2020-08-05,6.29,6.415,6.28,6.32,1272882.0
2020-08-06,6.4,6.555,6.36,6.39,199595.0
2020-08-07,6.37,6.46,6.28,6.31,669597.0
2020-08-10,6.35,6.37,6.225,6.32,748024.0
2020-08-11,6.28,6.29,6.12,6.18,1041465.0
2020-08-12,6.15,6.24,5.9,5.93,1764435.0
2020-08-13,5.96,6.07,5.94,5.98,958000.0
2020-08-14,6.05,6.21,6.0,6.15,800700.0
2020-08-17,6.12,6.215,6.04,6.2,813055.0
2020-08-18,6.25,6.47,6.2,6.43,1020810.0
2020-08-19,6.42,6.53,6.38,6.5,907709.0
2020-08-20,6.49,6.57,6.445,6.5,1258410.0
2020-08-21,6.52,6.54,6.475,6.49,650503.0
2020-08-24,6.55,6.98,6.55,6.87,1857555.0
2020-08-25,5.97,6.52,5.86,6.21,8489542.0
2020-08-26,6.1,6.27,5.95,6.07,5322097.0
2020-08-27,6.1,6.14,6.0,6.01,2488397.0
2020-08-28,6.0,6.03,5.8,5.93,1998586.0
2020-08-31,5.93,6.13,5.9,6.06,1591085.0
2020-09-01,6.07,6.12,5.93,6.02,1563260.0
2020-09-02,6.05,6.12,6.0,6.09,1281741.0
2020-09-03,6.16,6.24,6.13,6.19,1016910.0
2020-09-04,6.03,6.11,5.97,6.08,1390249.0
2020-09-07,6.01,6.05,5.935,5.95,1364333.0
2020-09-08,6.02,6.07,5.94,5.99,800552.0
2020-09-09,5.92,6.0,5.83,5.84,1589410.0
2020-09-10,5.95,6.01,5.82,5.86,1126160.0
2020-09-11,5.81,5.92,5.75,5.88,636184.0
2020-09-14,5.94,5.98,5.82,5.88,612276.0
2020-09-15,5.9,6.02,5.88,5.91,1225428.0
2020-09-16,5.95,6.04,5.87,6.0,1191488.0
2020-09-17,6.02,6.03,5.9,5.91,1109969.0
2020-09-18,5.93,5.99,5.87,5.89,1434861.0
2020-09-21,5.8,5.91,5.76,5.81,778078.0
2020-09-22,5.77,5.95,5.77,5.89,859271.0
2020-09-23,5.97,6.04,5.9,6.02,1446231.0
2020-09-24,5.97,6.01,5.74,5.76,1089726.0
2020-09-25,5.76,5.82,5.69,5.78,1190759.0
2020-09-28,5.85,5.92,5.77,5.79,776872.0
2020-09-29,5.82,5.87,5.78,5.81,854985.0
2020-09-30,5.83,5.86,5.68,5.68,833478.0
2020-10-01,5.8,5.82,5.73,5.77,996597.0
2020-10-02,5.75,5.79,5.68,5.68,947229.0
2020-10-05,5.75,5.82,5.69,5.75,423310.0
2020-10-06,5.7,5.71,5.42,5.48,1839466.0
2020-10-07,5.48,5.615,5.46,5.59,1598827.0
2020-10-08,5.62,5.81,5.59,5.78,1666224.0
2020-10-09,5.76,5.78,5.585,5.62,149003.0
2020-10-12,5.63,5.72,5.62,5.65,422994.0
2020-10-13,5.65,5.76,5.61,5.61,798553.0
2020-10-14,5.6,5.75,5.6,5.74,970486.0
2020-10-15,5.77,5.87,5.72,5.72,815277.0
2020-10-16,5.71,5.8,5.65,5.74,1033450.0
2020-10-19,5.78,5.885,5.75,5.8,1077634.0
2020-10-20,5.76,5.77,5.64,5.67,1258089.0
2020-10-21,5.65,5.7,5.52,5.53,1186043.0
2020-10-22,5.48,5.57,5.46,5.57,1624048.0
2020-10-23,5.58,5.62,5.46,5.48,953713.0
2020-10-26,5.5,5.71,5.42,5.42,1432271.0
2020-10-27,5.4,5.45,5.34,5.36,739445.0
2020-10-28,5.36,5.45,5.36,5.4,809620.0
2020-10-29,5.36,5.38,5.25,5.25,796629.0
2020-10-30,5.26,5.29,5.115,5.15,955688.0
2020-11-02,5.11,5.18,5.015,5.05,1132217.0
2020-11-03,5.06,5.15,5.03,5.12,1309100.0
2020-11-04,5.31,5.79,5.2,5.76,3684970.0
2020-11-05,5.76,5.76,5.55,5.58,1610000.0
2020-11-06,5.58,5.765,5.55,5.72,1175957.0
2020-11-09,5.76,5.92,5.75,5.89,875425.0
2020-11-10,5.95,6.19,5.95,6.13,1739330.0
2020-11-11,6.18,6.21,6.06,6.2,1600474.0
2020-11-12,6.24,6.4,6.23,6.37,1529320.0
2020-11-13,6.4,6.42,6.26,6.34,661003.0
2020-11-16,6.39,6.39,6.34,6.36,66329.0
2020-11-17,6.36,6.38,6.25,6.34,1312521.0
2020-11-18,6.38,6.53,6.33,6.41,1124087.0
2020-11-19,6.43,6.46,6.3,6.44,966524.0
2020-11-20,6.4,6.51,6.38,6.48,426609.0
2020-11-23,6.51,6.52,6.38,6.48,768943.0
2020-11-24,6.49,6.74,6.48,6.68,1070442.0
2020-11-25,6.6,6.65,6.5,6.51,846962.0
2020-11-26,6.52,6.62,6.52,6.58,464171.0
2020-11-27,6.6,6.7,6.54,6.65,719141.0
2020-11-30,6.73,6.82,6.595,6.66,1285964.0
2020-12-01,6.68,6.84,6.66,6.8,768966.0
2020-12-02,6.79,6.9,6.68,6.86,1229998.0
2020-12-03,6.85,6.86,6.71,6.71,497551.0
2020-12-04,6.72,6.75,6.6,6.72,841768.0
2020-12-07,6.82,6.94,6.78,6.9,880748.0
2020-12-08,6.92,6.98,6.85,6.88,426457.0
2020-12-09,6.93,7.02,6.92,6.95,576149.0
2020-12-10,6.95,7.15,6.91,7.14,1262488.0
2020-12-11,7.08,7.14,6.98,7.08,910136.0
2020-12-14,7.09,7.26,7.02,7.17,894604.0
2020-12-15,7.24,7.36,7.16,7.32,953823.0
2020-12-16,7.38,7.565,7.33,7.5,1283539.0
2020-12-17,7.51,7.66,7.49,7.66,852320.0
2020-12-18,7.67,7.84,7.57,7.81,1549149.0
2020-12-21,7.81,7.95,7.75,7.83,1313659.0
2020-12-22,7.68,7.82,7.6,7.73,832454.0
2020-12-23,7.83,7.95,7.82,7.85,541435.0
2020-12-24,7.85,7.92,7.8,7.9,735744.0
2020-12-29,7.86,8.05,7.86,8.0,1298269.0
2020-12-30,7.99,8.02,7.87,7.96,726933.0
2020-12-31,8.02,8.1,7.97,8.03,453059.0
2021-01-04,8.03,8.25,7.95,8.25,681816.0
2021-01-05,8.2,8.25,7.95,8.04,928548.0
2021-01-06,7.77,7.81,7.43,7.47,1279201.0
2021-01-07,7.6,7.69,7.41,7.45,993038.0
2021-01-08,7.55,7.61,7.48,7.58,1131667.0
2021-01-11,7.66,7.7,7.43,7.47,1047019.0
2021-01-12,7.55,7.55,7.24,7.29,703595.0
2021-01-13,7.28,7.37,7.17,7.19,805608.0
2021-01-14,7.22,7.3,7.16,7.2,705026.0
2021-01-15,7.3,7.3,7.03,7.06,954505.0
2021-01-18,7.08,7.28,7.08,7.23,600517.0
2021-01-19,7.3,7.39,7.14,7.28,988973.0
2021-01-20,7.28,7.31,7.19,7.2,815546.0
2021-01-21,7.2,7.3,7.11,7.16,863529.0
2021-01-22,7.12,7.2,7.1,7.15,923156.0
2021-01-25,7.11,7.14,7.02,7.09,738204.0
2021-01-27,7.08,7.14,7.065,7.1,901970.0
2021-01-28,7.03,7.2,6.82,6.85,1462099.0
2021-01-29,6.97,6.99,6.81,6.84,985470.0
2021-02-01,6.72,6.9,6.68,6.83,1387408.0
2021-02-02,6.81,7.04,6.74,7.0,1086183.0
2021-02-03,7.13,7.24,7.01,7.17,1241442.0
2021-02-04,7.19,7.3,7.06,7.12,644962.0
2021-02-05,7.29,7.62,7.25,7.55,1163908.0
2021-02-08,7.54,7.58,7.35,7.38,422375.0
2021-02-09,7.38,7.455,7.32,7.32,463792.0
2021-02-10,7.25,7.35,7.22,7.3,374058.0
2021-02-11,7.13,7.14,6.7,6.82,1213406.0
2021-02-12,6.79,7.01,6.79,6.87,583846.0
2021-02-15,6.96,7.06,6.88,7.01,468849.0
2021-02-16,7.0,7.0,6.77,6.85,710189.0
2021-02-17,6.73,6.79,6.51,6.54,951617.0
2021-02-18,6.5,6.61,6.37,6.43,813957.0
2021-02-19,6.39,6.5,6.31,6.33,615661.0
2021-02-22,6.26,6.38,6.2,6.3,614208.0
2021-02-23,6.3,6.3,5.97,6.05,2209400.0
2021-02-24,5.49,5.75,5.13,5.56,8385392.0
2021-02-25,5.9,6.16,5.85,6.09,3181364.0
2021-02-26,6.0,6.05,5.82,6.03,2616832.0
2021-03-01,6.13,6.265,6.03,6.21,1356102.0
2021-03-02,6.24,6.29,6.15,6.16,1352136.0
2021-03-03,6.1,6.1,6.01,6.05,929323.0
2021-03-04,5.95,6.0,5.85,5.89,1228067.0
2021-03-05,5.84,5.87,5.65,5.81,1636460.0
2021-03-08,5.9,5.94,5.81,5.85,530155.0
2021-03-09,5.83,5.93,5.68,5.89,1236970.0
2021-03-10,5.96,6.02,5.9,5.9,1244019.0
2021-03-11,5.85,5.94,5.78,5.84,1086880.0
2021-03-12,5.87,5.99,5.87,5.96,527111.0
2021-03-15,6.0,6.14,6.0,6.1,647865.0
2021-03-16,6.18,6.34,6.14,6.3,793210.0
2021-03-17,6.31,6.37,6.155,6.19,524018.0
2021-03-18,6.1,6.16,6.01,6.05,628947.0
2021-03-19,6.01,6.16,5.945,6.11,634954.0
2021-03-22,6.15,6.22,6.11,6.15,378473.0
2021-03-23,6.1,6.25,6.1,6.16,360868.0
2021-03-24,6.1,6.2,6.05,6.17,339906.0
2021-03-25,6.16,6.165,5.99,6.08,619042.0
2021-03-26,6.08,6.08,5.95,6.03,601101.0
2021-03-29,6.1,6.15,5.97,5.99,605083.0
2021-03-30,6.0,6.05,5.79,5.81,876678.0
2021-03-31,5.81,5.93,5.68,5.7,976585.0
2021-04-01,5.72,5.8,5.64,5.67,797803.0
2021-04-06,5.7,5.77,5.56,5.58,1278663.0
2021-04-07,5.6,5.96,5.6,5.86,789109.0
2021-04-08,5.99,5.99,5.815,5.87,795303.0
2021-04-09,5.82,5.9,5.82,5.86,563889.0
2021-04-12,5.85,6.04,5.82,6.0,778073.0
2021-04-13,6.03,6.15,6.01,6.1,673746.0
2021-04-14,6.15,6.4,6.14,6.3,920190.0
2021-04-15,6.25,6.26,6.15,6.21,470525.0
2021-04-16,6.23,6.25,6.09,6.13,490943.0
2021-04-19,6.2,6.37,6.16,6.19,580881.0
2021-04-20,6.19,6.3,6.155,6.23,583332.0
2021-04-21,6.16,6.25,6.09,6.19,931092.0
2021-04-22,6.2,6.47,6.19,6.37,917824.0
2021-04-23,6.4,6.44,6.26,6.31,536300.0
2021-04-26,6.23,6.27,6.08,6.14,563743.0
2021-04-27,6.13,6.13,6.02,6.03,527526.0
2021-04-28,6.08,6.12,6.02,6.1,555417.0
2021-04-29,6.16,6.16,6.06,6.1,283821.0
2021-04-30,6.05,6.09,5.975,6.03,364987.0
2021-05-03,5.96,6.03,5.9,5.93,598115.0
2021-05-04,5.9,5.92,5.65,5.78,959665.0
2021-05-05,5.65,5.88,5.65,5.75,513678.0
2021-05-06,5.65,5.65,5.5,5.54,842332.0
2021-05-07,5.48,5.62,5.46,5.48,438422.0
2021-05-10,5.45,5.52,5.45,5.52,459972.0
2021-05-11,5.43,5.52,5.42,5.48,1199035.0
2021-05-12,5.4,5.66,5.4,5.46,879407.0
2021-05-13,5.44,5.45,5.22,5.35,889086.0
2021-05-14,5.32,5.32,5.15,5.15,1033107.0
2021-05-17,5.23,5.27,5.13,5.14,589199.0
2021-05-18,5.11,5.14,5.0,5.05,1174583.0
2021-05-19,5.0,5.06,4.885,4.94,1325206.0
2021-05-20,4.94,5.23,4.94,5.11,1205529.0
2021-05-21,5.19,5.29,5.14,5.23,485136.0
2021-05-24,5.25,5.37,5.19,5.35,593953.0
2021-05-25,5.37,5.4,5.26,5.34,503533.0
2021-05-26,5.32,5.48,5.27,5.37,857484.0
2021-05-27,5.35,5.49,5.35,5.39,201539.0
2021-05-28,5.47,5.605,5.46,5.56,866329.0
2021-05-31,5.56,5.61,5.46,5.55,436195.0
2021-06-01,5.5,5.52,5.36,5.4,411761.0
2021-06-02,5.29,5.345,5.16,5.21,1141750.0
2021-06-03,5.25,5.325,5.22,5.24,551259.0
2021-06-04,5.3,5.31,5.22,5.25,410295.0
2021-06-07,5.26,5.3,5.17,5.25,450381.0
2021-06-08,5.29,5.36,5.24,5.3,506556.0
2021-06-09,5.36,5.6,5.36,5.55,1166516.0
2021-06-10,5.62,5.62,5.44,5.49,849860.0
2021-06-11,5.49,5.69,5.48,5.67,828689.0
2021-06-15,5.75,5.78,5.64,5.73,720925.0
2021-06-16,5.78,5.795,5.72,5.79,595774.0
2021-06-17,5.77,5.81,5.66,5.74,683799.0
2021-06-18,5.8,5.95,5.8,5.91,776878.0
2021-06-21,5.85,5.85,5.71,5.78,363073.0
2021-06-22,5.83,5.88,5.79,5.8,488621.0
2021-06-23,5.8,5.87,5.76,5.81,440400.0
2021-06-24,5.79,5.89,5.785,5.83,554518.0
2021-06-25,5.9,6.015,5.85,5.97,853468.0
2021-06-28,6.0,6.02,5.78,5.84,991720.0
2021-06-29,5.85,5.905,5.72,5.89,863367.0
2021-06-30,5.97,6.08,5.855,5.87,850038.0
2021-07-01,5.85,5.89,5.78,5.79,486870.0
2021-07-02,5.82,5.94,5.63,5.64,1044423.0
2021-07-05,5.64,5.71,5.58,5.61,508290.0
2021-07-06,5.65,5.65,5.37,5.38,666248.0
2021-07-07,5.19,5.19,4.99,5.12,382780.0
2021-07-08,5.14,5.27,5.07,5.25,1365752.0
2021-07-09,5.21,5.22,5.065,5.14,924146.0
2021-07-12,5.15,5.25,5.12,5.24,615412.0
2021-07-13,5.25,5.48,5.25,5.42,1138686.0
2021-07-14,5.44,5.54,5.42,5.51,920298.0
2021-07-15,5.48,5.5,5.305,5.33,911512.0
2021-07-16,5.33,5.4,5.3,5.33,458788.0
2021-07-19,5.27,5.34,5.24,5.26,372564.0
2021-07-20,5.25,5.29,5.205,5.23,661034.0
2021-07-21,5.27,5.33,5.19,5.22,645112.0
2021-07-22,5.27,5.3,5.21,5.27,684254.0
2021-07-23,5.27,5.39,5.27,5.35,469985.0
2021-07-26,5.34,5.45,5.32,5.39,996977.0
2021-07-27,5.42,5.43,5.21,5.24,711503.0
2021-07-28,5.22,5.22,5.06,5.09,945825.0
2021-07-29,5.09,5.32,5.09,5.29,568643.0
2021-07-30,5.31,5.36,5.28,5.31,536045.0
2021-08-02,5.31,5.48,5.31,5.37,655404.0
2021-08-03,5.37,5.41,5.36,5.36,337177.0
2021-08-04,5.35,5.41,5.29,5.33,599101.0
2021-08-05,5.3,5.38,5.27,5.27,683698.0
2021-08-06,5.25,5.3,5.17,5.26,633991.0
2021-08-09,5.24,5.33,5.21,5.32,701492.0
2021-08-10,5.32,5.48,5.28,5.42,854651.0
2021-08-11,5.41,5.595,5.39,5.56,1154624.0
2021-08-12,5.54,5.54,5.42,5.46,536099.0
2021-08-13,5.51,5.58,5.5,5.51,223708.0
2021-08-16,5.46,5.62,5.42,5.61,587378.0
2021-08-17,5.61,5.69,5.58,5.65,551215.0
2021-08-18,5.64,5.7,5.565,5.68,579506.0
2021-08-19,5.62,5.85,5.61,5.77,1117901.0
2021-08-20,5.73,5.84,5.73,5.82,614266.0
2021-08-23,5.82,5.91,5.79,5.89,411434.0
2021-08-24,6.37,7.52,6.3,7.18,7322485.0
2021-08-25,7.05,7.07,6.84,7.0,2267682.0
2021-08-26,6.95,7.05,6.92,7.01,1527344.0
2021-08-27,7.0,7.04,6.73,6.76,1267533.0
2021-08-30,6.81,6.88,6.61,6.65,1265188.0
2021-08-31,6.7,6.82,6.61,6.62,1034414.0
2021-09-01,6.54,6.65,6.41,6.61,1364664.0
2021-09-02,6.64,6.71,6.56,6.67,780038.0
2021-09-03,6.73,6.76,6.63,6.69,1221328.0
2021-09-06,6.62,6.73,6.41,6.7,864582.0
2021-09-07,6.7,6.77,6.7,6.72,531762.0
2021-09-08,6.65,6.71,6.57,6.7,833133.0
2021-09-09,6.59,6.67,6.44,6.53,989274.0
2021-09-10,6.53,6.615,6.52,6.57,639124.0
2021-09-13,6.55,6.6,6.52,6.57,486949.0
2021-09-14,6.65,6.73,6.49,6.62,559659.0
2021-09-15,6.6,6.6,6.38,6.4,493999.0
2021-09-16,6.35,6.4,6.22,6.38,1297297.0
2021-09-17,6.4,6.43,6.27,6.27,672205.0
2021-09-20,6.25,6.26,6.11,6.13,427582.0
2021-09-21,6.03,6.22,6.01,6.18,1029463.0
2021-09-22,6.01,6.25,6.01,6.17,660242.0
2021-09-23,6.17,6.43,6.17,6.37,866041.0
2021-09-24,6.43,6.5,6.38,6.49,834541.0
2021-09-27,6.43,6.52,6.39,6.45,710707.0
2021-09-28,6.48,6.54,6.27,6.27,508155.0
2021-09-29,6.07,6.21,6.06,6.18,649202.0
2021-09-30,6.18,6.35,6.17,6.31,562439.0
2021-10-01,6.15,6.27,6.06,6.07,663150.0
2021-10-04,6.1,6.16,6.005,6.06,325785.0
2021-10-05,5.96,5.99,5.81,5.82,698518.0
2021-10-06,5.82,5.82,5.66,5.67,692131.0
2021-10-07,5.9,5.9,5.7,5.73,588212.0
2021-10-08,5.7,5.76,5.6,5.69,1198597.0
2021-10-11,5.65,5.68,5.57,5.6,605948.0
2021-10-12,5.61,5.64,5.49,5.54,640415.0
2021-10-13,5.56,5.64,5.49,5.51,738018.0
2021-10-14,5.53,5.81,5.45,5.78,924772.0
2021-10-15,5.85,6.06,5.78,6.05,1285958.0
2021-10-18,6.05,6.05,5.92,5.96,981399.0
2021-10-19,5.93,6.05,5.88,6.01,854716.0
2021-10-20,6.05,6.15,5.92,5.94,772895.0
2021-10-21,6.06,6.17,5.86,5.87,1131313.0
2021-10-22,5.9,5.95,5.76,5.8,786968.0
2021-10-25,5.8,5.8,5.52,5.56,1064685.0
2021-10-26,5.72,6.1,5.7,6.08,1386207.0
2021-10-27,6.1,6.12,5.78,5.9,750453.0
2021-10-28,6.0,6.0,5.85,5.94,327661.0
2021-10-29,5.96,6.03,5.85,5.92,578485.0
2021-11-01,6.05,6.13,5.95,6.11,474571.0
2021-11-02,6.13,6.2,6.1,6.1,376252.0
2021-11-03,6.2,6.29,6.11,6.22,553353.0
2021-11-04,6.26,6.33,6.13,6.17,685920.0
2021-11-05,6.19,6.24,6.1,6.23,372704.0
2021-11-08,6.26,6.26,6.03,6.06,348734.0
2021-11-09,6.07,6.12,5.96,5.99,401788.0
2021-11-10,6.0,6.05,5.86,6.02,491976.0
2021-11-11,6.0,6.0,5.77,5.78,676801.0
2021-11-12,5.76,5.83,5.725,5.81,418110.0
2021-11-15,5.82,6.0,5.76,6.0,545631.0
2021-11-16,6.0,6.04,5.9,5.97,554603.0
2021-11-17,5.97,6.15,5.96,6.03,499972.0
2021-11-18,6.04,6.12,5.91,6.1,461478.0
2021-11-19,6.1,6.12,5.74,5.8,718044.0
2021-11-22,5.75,5.81,5.72,5.76,999694.0
2021-11-23,5.6,5.65,5.4,5.46,1270487.0
2021-11-24,5.4,5.6,5.38,5.57,916123.0
2021-11-25,5.6,5.7,5.58,5.7,541443.0
2021-11-26,5.72,5.72,5.52,5.53,454454.0
2021-11-29,5.47,5.51,5.35,5.46,675519.0
2021-11-30,5.43,5.56,5.4,5.46,414620.0
2021-12-01,5.42,5.49,5.29,5.33,407157.0
2021-12-02,5.28,5.39,5.25,5.34,469972.0
2021-12-03,5.35,5.38,5.25,5.35,482475.0
2021-12-06,5.32,5.4,5.27,5.35,741535.0
2021-12-07,5.51,5.61,5.45,5.56,1267914.0
2021-12-08,5.71,5.8,5.62,5.77,669521.0
2021-12-09,5.82,5.93,5.8,5.9,681462.0
2021-12-10,5.84,5.86,5.7,5.83,429481.0
2021-12-13,5.85,6.16,5.71,6.12,1333427.0
2021-12-14,6.11,6.28,6.03,6.18,1017120.0
2021-12-15,6.09,6.14,5.93,5.99,647997.0
2021-12-16,6.06,6.24,6.02,6.19,1075876.0
2021-12-17,6.14,6.51,5.99,6.51,6468421.0
2021-12-20,6.3,6.3,5.89,5.9,1085019.0
2021-12-21,5.94,6.39,5.93,6.34,118450.0
2021-12-22,6.28,6.44,6.21,6.27,665270.0
2021-12-23,6.33,6.41,6.29,6.36,280891.0
2021-12-24,6.4,6.42,6.32,6.35,398199.0
2021-12-29,6.35,6.45,6.31,6.45,358104.0
2021-12-30,6.48,6.49,6.36,6.41,203472.0
2021-12-31,6.32,6.4,6.31,6.31,174702.0
2022-01-04,6.33,6.43,6.32,6.43,258265.0
2022-01-05,6.4,6.4,6.22,6.31,438208.0
2022-01-06,6.17,6.19,5.95,5.95,441197.0
2022-01-07,5.98,6.0,5.88,5.9,391097.0
2022-01-10,5.8,5.93,5.68,5.87,453048.0
2022-01-11,5.86,6.01,5.86,5.91,319371.0
2022-01-12,6.0,6.07,5.9,5.93,483232.0
2022-01-13,5.85,5.88,5.66,5.66,721598.0
2022-01-14,5.6,5.62,5.43,5.5,916369.0
2022-01-17,5.49,5.65,5.455,5.63,439673.0
2022-01-18,5.63,5.66,5.5,5.5,477064.0
2022-01-19,5.36,5.46,5.33,5.35,708260.0
2022-01-20,5.35,5.42,5.34,5.39,603556.0
2022-01-21,5.33,5.33,5.17,5.2,696910.0
2022-01-24,5.14,5.18,5.02,5.13,1250308.0
2022-01-25,5.02,5.22,5.01,5.15,1036002.0
2022-01-27,5.18,5.22,4.84,4.85,1734031.0
2022-01-28,5.0,5.11,4.8,5.06,2419032.0
2022-01-31,5.09,5.12,4.96,5.08,1085201.0
2022-02-01,5.1,5.24,5.1,5.2,716319.0
2022-02-02,5.25,5.37,5.18,5.32,957006.0
2022-02-03,5.2,5.2,4.99,5.05,1596378.0
2022-02-04,5.06,5.13,4.95,5.05,1219489.0
2022-02-07,5.02,5.1,4.95,5.04,1073352.0
2022-02-08,4.53,4.83,4.21,4.8,8914755.0
2022-02-09,4.53,4.62,4.36,4.51,6145241.0
2022-02-10,4.61,4.8,4.54,4.72,2889785.0
2022-02-11,4.62,4.73,4.59,4.68,1861964.0
2022-02-14,4.64,4.65,4.52,4.62,1491995.0
2022-02-15,4.7,4.79,4.63,4.77,1267672.0
2022-02-16,4.9,5.03,4.83,4.99,1556579.0
2022-02-17,5.03,5.06,4.73,4.77,1415698.0
2022-02-18,4.58,4.78,4.58,4.71,686970.0
2022-02-21,4.56,4.77,4.56,4.72,1048431.0
2022-02-22,4.52,4.56,4.01,4.1,5246786.0
2022-02-23,3.98,4.18,3.9,4.15,2840748.0
2022-02-24,4.1,4.125,3.965,3.99,2012196.0
2022-02-25,4.02,4.2,4.02,4.16,1492476.0
2022-02-28,4.18,4.31,4.17,4.19,1397529.0
2022-03-01,4.45,4.48,4.28,4.35,2060538.0
2022-03-02,4.26,4.33,4.21,4.25,760341.0
2022-03-03,4.33,4.34,4.22,4.24,838641.0
2022-03-04,4.16,4.19,3.985,4.0,2049532.0
2022-03-07,3.98,4.0,3.72,3.75,1595304.0
2022-03-08,3.72,3.82,3.7,3.8,1870613.0
2022-03-09,3.85,3.85,3.77,3.82,944250.0
2022-03-10,3.94,3.95,3.83,3.85,1896130.0
2022-03-11,3.77,3.81,3.72,3.77,1147684.0
2022-03-14,3.8,3.85,3.75,3.85,515901.0
2022-03-15,3.8,3.87,3.78,3.87,1297682.0
2022-03-16,3.89,3.91,3.72,3.75,1049796.0
2022-03-17,3.87,4.02,3.79,4.0,2475206.0
2022-03-18,4.03,4.03,3.89,4.0,1167600.0
2022-03-21,4.05,4.13,4.01,4.05,435601.0
2022-03-22,4.12,4.13,3.96,3.96,634368.0
2022-03-23,3.99,4.06,3.92,3.92,894375.0
2022-03-24,3.9,3.94,3.83,3.91,500710.0
2022-03-25,4.0,4.0,3.87,3.87,373491.0
2022-03-28,3.87,3.92,3.79,3.82,437114.0
2022-03-29,3.9,4.01,3.88,3.93,649710.0
2022-03-30,4.03,4.1,3.98,4.07,688156.0
2022-03-31,4.03,4.03,3.91,3.98,1125773.0
2022-04-01,3.9,3.92,3.82,3.82,703341.0
2022-04-04,3.82,3.88,3.76,3.85,857649.0
2022-04-05,3.86,4.03,3.86,3.97,889193.0
2022-04-06,3.96,3.96,3.86,3.96,550618.0
2022-04-07,3.94,3.95,3.9,3.92,536082.0
2022-04-08,3.94,4.02,3.92,3.96,469527.0
2022-04-11,3.92,3.93,3.84,3.87,460944.0
2022-04-12,3.91,3.91,3.77,3.77,559964.0
2022-04-13,3.76,3.81,3.72,3.77,412568.0
2022-04-14,3.78,3.87,3.76,3.87,666051.0
2022-04-19,3.79,3.93,3.79,3.9,328853.0
2022-04-20,3.9,3.985,3.9,3.96,97050.0
2022-04-21,4.0,4.06,3.94,4.06,376845.0
2022-04-22,4.05,4.05,3.96,3.98,416445.0
2022-04-26,3.93,3.98,3.87,3.91,747252.0
2022-04-27,3.9,3.94,3.79,3.91,891815.0
2022-04-28,3.83,3.95,3.83,3.87,693811.0
2022-04-29,3.89,4.02,3.86,4.02,692977.0
2022-05-02,3.95,3.98,3.88,3.92,1079429.0
2022-05-03,3.91,4.04,3.84,3.85,1102616.0
2022-05-04,3.9,3.9,3.72,3.76,650463.0
2022-05-05,3.81,3.82,3.68,3.69,774886.0
2022-05-06,3.65,3.65,3.46,3.58,1385653.0
2022-05-09,3.5,3.54,3.36,3.4,852553.0
2022-05-10,3.37,3.55,3.33,3.53,1227432.0
2022-05-11,3.5,3.72,3.5,3.72,725506.0
2022-05-12,3.6,3.68,3.52,3.56,637420.0
2022-05-13,3.56,3.68,3.52,3.68,615431.0
2022-05-16,3.72,3.83,3.7,3.75,629510.0
2022-05-17,3.58,3.68,3.58,3.66,466212.0
2022-05-18,3.64,3.75,3.64,3.7,523687.0
2022-05-19,3.6,3.75,3.6,3.68,724649.0
2022-05-20,3.6,3.79,3.6,3.73,323333.0
2022-05-23,3.74,3.82,3.73,3.81,640449.0
2022-05-24,3.73,3.8,3.69,3.8,641131.0
2022-05-25,3.92,3.92,3.74,3.87,2105573.0
2022-05-26,3.87,3.89,3.64,3.65,829978.0
2022-05-27,3.67,3.7,3.61,3.67,719871.0
2022-05-30,3.75,3.87,3.69,3.86,535594.0
2022-05-31,3.9,3.91,3.775,3.83,692839.0
2022-06-01,3.9,3.9,3.68,3.7,547430.0
2022-06-02,3.6,3.62,3.43,3.5,1895767.0
2022-06-03,3.55,3.57,3.47,3.5,732939.0
2022-06-06,3.45,3.49,3.4,3.46,548185.0
2022-06-07,3.43,3.45,3.33,3.38,799317.0
2022-06-08,3.39,3.435,3.37,3.39,527000.0
2022-06-09,3.36,3.405,3.31,3.32,381133.0
2022-06-10,3.3,3.3,3.22,3.24,428040.0
2022-06-14,3.09,3.09,3.01,3.09,992525.0
2022-06-15,3.0,3.03,2.95,2.99,786253.0
2022-06-16,2.97,3.06,2.96,2.97,891466.0
2022-06-17,2.89,3.02,2.87,2.97,977487.0
2022-06-20,3.03,3.045,2.99,3.02,522865.0
2022-06-21,3.04,3.14,3.01,3.1,1110223.0
2022-06-22,3.05,3.12,3.05,3.09,995209.0
2022-06-23,3.13,3.13,2.99,3.0,896984.0
2022-06-24,3.01,3.39,3.01,3.36,1897385.0
2022-06-27,3.45,3.57,3.34,3.5,1536889.0
2022-06-28,3.44,3.58,3.37,3.52,1434728.0
2022-06-29,3.4,3.45,3.33,3.42,715598.0
2022-06-30,3.47,3.52,3.36,3.36,541459.0
2022-07-01,3.4,3.51,3.37,3.43,658170.0
2022-07-04,3.53,3.6,3.51,3.57,544938.0
2022-07-05,3.55,3.62,3.54,3.59,265214.0
2022-07-06,3.61,3.98,3.6,3.96,2015008.0
2022-07-07,3.96,3.97,3.87,3.9,982315.0
2022-07-08,3.91,3.94,3.72,3.86,403326.0
2022-07-11,3.75,3.87,3.73,3.82,656876.0
2022-07-12,3.96,4.0,3.83,3.85,431614.0
2022-07-13,3.95,3.965,3.87,3.89,384497.0
2022-07-14,3.85,4.02,3.83,4.02,487668.0
2022-07-15,4.01,4.05,3.9,4.0,779313.0
2022-07-18,4.07,4.11,3.99,4.1,481825.0
2022-07-19,4.07,4.1,3.965,4.1,399860.0
2022-07-20,4.23,4.51,4.21,4.51,1661246.0
2022-07-21,4.51,4.72,4.5,4.65,1027315.0
2022-07-22,4.65,4.66,4.54,4.62,999539.0
2022-07-25,4.85,4.86,4.15,4.26,2835109.0
2022-07-26,4.3,4.58,4.22,4.54,1387872.0
2022-07-27,4.5,4.53,4.39,4.48,1092420.0
2022-07-28,4.59,4.69,4.5,4.65,881276.0
2022-07-29,4.79,4.84,4.67,4.71,820397.0
2022-08-01,4.73,4.79,4.6,4.62,773384.0
2022-08-02,4.61,4.71,4.59,4.71,907623.0
2022-08-03,4.68,4.8,4.5,4.74,1250545.0
2022-08-04,4.85,4.975,4.81,4.82,859560.0
2022-08-05,4.91,4.995,4.81,4.84,516800.0
2022-08-08,4.8,5.0,4.75,4.98,559850.0
2022-08-09,5.01,5.2,5.01,5.06,722206.0
2022-08-10,4.98,5.07,4.87,5.06,719297.0
2022-08-11,5.2,5.29,5.07,5.13,1179414.0
2022-08-12,4.95,5.01,4.79,4.8,574452.0
2022-08-15,4.82,5.06,4.82,5.03,672234.0
2022-08-16,5.1,5.175,4.95,5.03,376859.0
2022-08-17,4.93,5.02,4.9,5.02,343799.0
2022-08-18,5.02,5.04,4.89,4.95,311406.0
2022-08-19,4.97,5.01,4.83,4.86,527880.0
2022-08-22,4.72,4.815,4.63,4.76,457457.0
2022-08-23,4.53,4.905,4.53,4.68,1077037.0
2022-08-24,4.52,4.58,4.23,4.42,1998150.0
2022-08-25,4.46,4.46,4.32,4.33,1730147.0
2022-08-26,4.28,4.29,4.08,4.13,1073931.0
2022-08-29,4.0,4.17,3.94,4.13,1484019.0
2022-08-30,4.05,4.13,4.035,4.06,702341.0
2022-08-31,4.04,4.18,4.02,4.12,1121566.0
2022-09-01,4.12,4.18,4.1,4.12,899389.0
2022-09-02,4.11,4.15,4.05,4.06,460744.0
2022-09-05,4.0,4.08,3.94,4.04,661993.0
2022-09-06,4.01,4.11,4.0,4.0,614859.0
2022-09-07,3.94,4.01,3.91,3.94,507911.0
2022-09-08,4.02,4.12,4.0,4.07,1131007.0
2022-09-09,4.05,4.12,4.02,4.03,605011.0
2022-09-12,4.07,4.12,4.025,4.05,449805.0
2022-09-13,4.08,4.15,4.05,4.13,554190.0
2022-09-14,3.96,4.05,3.93,4.01,467046.0
2022-09-15,4.01,4.045,3.75,3.77,1052466.0
2022-09-16,3.72,3.75,3.555,3.68,1483436.0
2022-09-19,3.61,3.71,3.61,3.66,554555.0
2022-09-20,3.65,3.73,3.62,3.64,308684.0
2022-09-21,3.57,3.61,3.54,3.57,399272.0
2022-09-23,3.5,3.59,3.345,3.42,930734.0
2022-09-26,3.35,3.62,3.34,3.58,1116774.0
2022-09-27,3.56,3.58,3.48,3.49,524821.0
2022-09-28,3.42,3.53,3.37,3.45,873511.0
2022-09-29,3.56,3.62,3.5,3.5,652712.0
2022-09-30,3.41,3.5,3.36,3.46,1079845.0
2022-10-03,3.46,3.5,3.395,3.45,241131.0
2022-10-04,3.46,3.55,3.43,3.51,679940.0
2022-10-05,3.56,3.78,3.525,3.74,1443733.0
2022-10-06,3.68,3.8,3.66,3.8,528307.0
2022-10-07,3.73,3.82,3.71,3.72,427427.0
2022-10-10,3.65,3.65,3.5,3.5,314501.0
2022-10-11,3.5,3.52,3.39,3.41,1115179.0
2022-10-12,3.36,3.43,3.315,3.39,984228.0
2022-10-13,3.35,3.45,3.27,3.42,1256534.0
2022-10-14,3.5,3.64,3.46,3.61,660912.0
2022-10-17,3.5,3.63,3.49,3.6,293734.0
2022-10-18,3.67,3.85,3.67,3.82,529895.0
2022-10-19,3.85,3.91,3.81,3.87,639612.0
2022-10-20,3.78,3.78,3.62,3.62,502378.0
2022-10-21,3.6,3.64,3.56,3.58,240949.0
2022-10-24,3.69,3.7,3.62,3.68,195447.0
2022-10-25,3.78,3.79,3.72,3.77,267222.0
2022-10-26,3.77,3.82,3.71,3.81,321298.0
2022-10-27,3.86,3.92,3.82,3.88,336863.0
2022-10-28,3.8,3.87,3.8,3.84,231129.0
2022-10-31,3.97,4.12,3.95,4.11,894451.0
2022-11-01,4.12,4.27,4.06,4.27,650950.0
2022-11-02,4.27,4.34,4.08,4.16,429199.0
2022-11-03,4.05,4.29,4.03,4.21,604092.0
2022-11-04,4.09,4.27,4.05,4.27,360315.0
2022-11-07,4.35,4.35,4.16,4.23,780841.0
2022-11-08,4.23,4.31,4.18,4.29,389934.0
2022-11-09,4.29,4.44,4.29,4.43,340446.0
2022-11-10,4.31,4.43,4.31,4.36,422491.0
2022-11-11,4.66,4.75,4.5,4.59,806431.0
2022-11-14,4.49,4.54,4.41,4.43,432527.0
2022-11-15,4.46,4.48,4.42,4.48,392476.0
2022-11-16,4.42,4.47,4.38,4.39,313283.0
2022-11-17,4.39,4.52,4.39,4.52,416580.0
2022-11-18,4.65,5.03,4.56,4.58,2027878.0
2022-11-21,4.39,4.47,3.97,4.02,1552857.0
2022-11-22,4.05,4.16,3.9,4.14,1516795.0
2022-11-23,4.17,4.19,4.05,4.17,348829.0
2022-11-24,4.2,4.2,4.08,4.16,320200.0
2022-11-25,4.29,4.64,4.26,4.62,950870.0
2022-11-28,4.62,4.69,4.53,4.66,459367.0
2022-11-29,4.69,4.88,4.63,4.88,487776.0
2022-11-30,4.76,4.78,4.63,4.74,693154.0
2022-12-01,4.88,4.88,4.69,4.84,367244.0
2022-12-02,4.8,4.86,4.71,4.86,377618.0
2022-12-05,4.89,4.9,4.8,4.89,384600.0
2022-12-06,4.85,4.9,4.79,4.82,629601.0
2022-12-07,4.71,4.89,4.68,4.78,684698.0
2022-12-08,4.82,4.84,4.75,4.75,443003.0
2022-12-09,4.89,4.89,4.74,4.84,395153.0
2022-12-12,4.68,4.69,4.18,4.36,1934640.0
2022-12-13,4.45,4.59,4.32,4.55,1306110.0
2022-12-14,4.59,4.61,4.44,4.55,1484462.0
2022-12-15,4.44,4.55,4.32,4.35,1347286.0
2022-12-16,4.35,4.48,4.35,4.38,6222158.0
2022-12-19,4.46,4.5,4.35,4.35,443172.0
2022-12-20,4.35,4.41,4.2,4.2,537731.0
2022-12-21,4.26,4.34,4.21,4.28,594502.0
2022-12-22,4.35,4.44,4.27,4.44,609063.0
2022-12-23,4.31,4.38,4.24,4.3,230199.0
2022-12-28,4.26,4.3,4.21,4.26,236025.0
2022-12-29,4.29,4.29,4.2,4.26,309528.0
2022-12-30,4.3,4.3,4.24,4.29,293891.0
2023-01-03,4.3,4.3,4.18,4.24,214615.0
2023-01-04,4.35,4.4,4.28,4.35,362505.0
2023-01-05,4.41,4.43,4.31,4.32,490941.0
2023-01-06,4.27,4.35,4.25,4.35,362483.0
2023-01-09,4.38,4.39,4.33,4.37,483906.0
2023-01-10,4.37,4.45,4.33,4.43,748740.0
2023-01-11,4.46,4.545,4.44,4.47,489786.0
2023-01-12,4.56,4.63,4.52,4.58,921583.0
2023-01-13,4.64,4.64,4.43,4.48,460325.0
2023-01-16,4.48,4.62,4.43,4.62,564105.0
2023-01-17,4.6,4.61,4.52,4.61,375418.0
2023-01-18,4.64,4.77,4.61,4.74,700166.0
2023-01-19,5.1,5.42,5.06,5.12,2041440.0
2023-01-20,4.96,5.05,4.7,4.78,1235104.0
2023-01-23,4.8,4.91,4.8,4.9,783082.0
2023-01-24,4.9,4.92,4.81,4.87,858816.0
2023-01-25,4.84,4.89,4.78,4.84,554595.0
2023-01-27,4.85,4.87,4.76,4.87,660953.0
2023-01-30,4.87,4.93,4.79,4.82,515732.0
2023-01-31,4.88,4.9,4.74,4.83,398960.0
2023-02-01,4.84,4.87,4.8,4.81,513976.0
2023-02-02,4.89,5.0,4.89,4.96,935847.0
2023-02-03,5.03,5.05,4.85,4.87,660381.0
2023-02-06,4.8,4.85,4.74,4.77,467413.0
2023-02-07,4.75,4.8,4.61,4.67,534998.0
2023-02-08,4.65,4.68,4.56,4.6,411466.0
2023-02-09,4.55,4.63,4.55,4.57,575089.0
2023-02-10,4.5,4.54,4.41,4.45,482779.0
2023-02-13,4.45,4.54,4.36,4.52,629252.0
2023-02-14,4.55,4.69,4.505,4.6,1176515.0
2023-02-15,4.62,4.77,4.56,4.72,654889.0
2023-02-16,4.76,4.97,4.73,4.87,1209771.0
2023-02-17,4.81,5.0,4.72,4.95,1151438.0
2023-02-20,4.96,4.96,4.82,4.92,851266.0
2023-02-21,4.92,4.94,4.88,4.9,705678.0
2023-02-22,4.8,4.84,4.74,4.74,554554.0
2023-02-23,4.9,4.9,4.68,4.75,1530844.0
2023-02-24,4.75,4.78,4.62,4.65,806502.0
2023-02-27,4.55,4.61,4.45,4.46,1179237.0
2023-02-28,4.48,4.57,4.4,4.54,2116832.0
2023-03-01,4.38,4.46,4.355,4.46,1283256.0
2023-03-02,4.45,4.5,4.38,4.49,869941.0
2023-03-03,4.47,4.49,4.4,4.47,816325.0
2023-03-06,4.49,4.51,4.42,4.44,1093879.0
2023-03-07,4.51,4.64,4.46,4.53,2078769.0
2023-03-08,4.46,4.88,4.45,4.87,2096366.0
2023-03-09,4.9,5.14,4.87,5.06,1998779.0
2023-03-10,4.97,5.03,4.91,4.93,1373847.0
2023-03-13,4.8,5.03,4.68,4.97,1637264.0
2023-03-14,4.9,4.97,4.75,4.86,1451362.0
2023-03-15,4.91,5.04,4.835,4.9,1479579.0
2023-03-16,4.93,5.03,4.82,5.02,1538964.0
2023-03-17,5.04,5.19,4.83,4.99,1663030.0
2023-03-20,4.91,4.98,4.83,4.89,451102.0
2023-03-21,4.93,4.96,4.84,4.95,517625.0
2023-03-22,5.04,5.09,4.89,5.0,1122846.0
2023-03-23,4.89,4.9,4.69,4.73,1405856.0
2023-03-24,4.69,4.72,4.57,4.68,1115391.0
2023-03-27,4.72,4.845,4.65,4.83,574911.0
2023-03-28,4.8,4.93,4.8,4.87,554842.0
2023-03-29,4.83,4.93,4.81,4.9,451633.0
2023-03-30,4.97,5.1,4.92,4.98,1107874.0
2023-03-31,5.01,5.14,5.0,5.09,951436.0
2023-04-03,5.1,5.21,5.03,5.05,1386599.0
2023-04-04,5.05,5.15,4.98,5.13,726431.0
2023-04-05,5.2,5.21,5.02,5.1,1414889.0
2023-04-06,5.17,5.2,5.08,5.14,960512.0
2023-04-11,5.15,5.38,5.12,5.29,1496725.0
2023-04-12,5.29,5.29,5.16,5.24,1209581.0
2023-04-13,5.23,5.32,5.22,5.31,478574.0
2023-04-14,5.41,5.45,5.2,5.22,834148.0
2023-04-17,5.25,5.26,5.17,5.22,708730.0
2023-04-18,5.2,5.22,5.075,5.17,974006.0
2023-04-19,5.12,5.18,5.06,5.14,597607.0
2023-04-20,5.19,5.19,5.06,5.09,688759.0
2023-04-21,5.06,5.22,5.06,5.17,739972.0
2023-04-24,5.22,5.63,5.21,5.56,1472933.0
2023-04-26,5.5,5.64,5.48,5.51,1167574.0
2023-04-27,5.53,5.81,5.53,5.65,1341118.0
2023-04-28,5.65,5.77,5.59,5.7,891245.0
2023-05-01,5.73,5.73,5.54,5.54,563607.0
2023-05-02,5.58,5.67,5.49,5.51,483697.0
2023-05-03,5.48,5.57,5.42,5.47,450219.0
2023-05-04,5.33,5.44,5.24,5.37,821827.0
2023-05-05,5.38,5.5,5.37,5.42,569595.0
2023-05-08,5.42,5.55,5.365,5.39,477129.0
2023-05-09,5.39,5.44,5.255,5.39,616692.0
2023-05-10,5.33,5.45,5.33,5.38,422656.0
2023-05-11,5.43,5.44,5.36,5.4,420935.0
2023-05-12,5.44,5.63,5.42,5.6,1049708.0
2023-05-15,5.43,5.43,4.98,5.1,2535359.0
2023-05-16,5.09,5.31,5.0,5.23,835778.0
2023-05-17,5.14,5.3,5.13,5.2,524149.0
2023-05-18,5.27,5.28,5.15,5.21,488781.0
2023-05-19,5.28,5.29,5.16,5.25,388585.0
2023-05-22,5.25,5.42,5.16,5.4,1084764.0
2023-05-23,5.4,5.45,5.28,5.29,386672.0
2023-05-24,5.19,5.26,5.16,5.16,570670.0
2023-05-25,5.1,5.2,5.085,5.17,926770.0
2023-05-26,5.09,5.17,5.05,5.14,449818.0
2023-05-29,5.21,5.21,5.06,5.09,356908.0
2023-05-30,5.07,5.24,5.06,5.08,428245.0
2023-05-31,5.05,5.08,4.96,5.02,866748.0
2023-06-01,5.09,5.25,5.0,5.17,923340.0
2023-06-02,5.17,5.29,5.12,5.12,625876.0
2023-06-05,5.15,5.26,5.08,5.2,444900.0
2023-06-06,5.1,5.17,4.98,4.98,1110495.0
2023-06-07,4.98,5.0,4.88,4.9,1079981.0
2023-06-08,4.73,4.85,4.67,4.68,841842.0
2023-06-09,4.66,4.755,4.59,4.62,998588.0
2023-06-13,4.6,4.89,4.55,4.77,1063094.0
2023-06-14,4.84,4.84,4.64,4.7,763637.0
2023-06-15,4.75,4.77,4.62,4.7,865916.0
2023-06-16,4.75,4.81,4.6,4.63,810754.0
2023-06-19,4.71,4.71,4.58,4.61,1340673.0
2023-06-20,4.64,4.71,4.57,4.71,794528.0
2023-06-21,4.75,4.84,4.73,4.79,671960.0
2023-06-22,4.76,4.76,4.62,4.65,558304.0
2023-06-23,4.71,4.71,4.55,4.59,531942.0
2023-06-26,4.55,4.65,4.55,4.65,403399.0
2023-06-27,4.65,4.66,4.58,4.66,492518.0
2023-06-28,4.65,4.75,4.59,4.68,422631.0
2023-06-29,4.72,4.77,4.66,4.73,415175.0
2023-06-30,4.7,4.81,4.67,4.74,508025.0
2023-07-03,4.8,4.8,4.6,4.72,657014.0
2023-07-04,4.71,4.83,4.69,4.81,502920.0
2023-07-05,4.79,4.87,4.78,4.84,703812.0
2023-07-06,4.78,4.83,4.59,4.61,402107.0
2023-07-07,4.5,4.6,4.45,4.54,929733.0
2023-07-10,4.59,4.59,4.51,4.56,345664.0
2023-07-11,4.62,4.64,4.55,4.64,556050.0
2023-07-12,4.65,4.65,4.54,4.55,303817.0
2023-07-13,4.65,4.8,4.58,4.76,683860.0
2023-07-14,4.79,4.79,4.63,4.75,686636.0
2023-07-17,4.79,4.87,4.71,4.84,440230.0
2023-07-18,4.88,4.89,4.74,4.82,279581.0
2023-07-19,4.88,4.88,4.77,4.82,324801.0
2023-07-20,4.85,4.93,4.81,4.83,455520.0
2023-07-21,4.83,4.83,4.63,4.77,504955.0
2023-07-24,4.75,4.81,4.72,4.76,354281.0
2023-07-25,4.79,4.82,4.645,4.7,380881.0
2023-07-26,4.71,4.755,4.65,4.7,247510.0
2023-07-27,4.72,4.81,4.68,4.8,585820.0
2023-07-28,4.78,4.795,4.71,4.74,456499.0
2023-07-31,4.77,4.83,4.7,4.73,286146.0
2023-08-01,4.72,4.8,4.71,4.78,214622.0
2023-08-02,4.71,4.75,4.64,4.65,588088.0
2023-08-03,4.56,4.68,4.51,4.68,771505.0
2023-08-04,4.6,4.8,4.6,4.79,566790.0
2023-08-07,4.75,4.76,4.56,4.63,501041.0
2023-08-08,4.6,4.7,4.59,4.66,522996.0
2023-08-09,4.65,4.9,4.65,4.84,1131436.0
2023-08-10,4.81,4.92,4.8,4.88,909706.0
2023-08-11,4.88,5.0,4.87,4.97,853146.0
2023-08-14,4.9,4.95,4.86,4.89,573275.0
2023-08-15,4.88,4.9,4.74,4.77,454204.0
2023-08-16,4.69,4.88,4.67,4.69,839340.0
2023-08-17,4.62,4.63,4.34,4.59,897411.0
2023-08-18,4.45,4.73,4.4,4.71,935256.0
2023-08-21,4.74,4.86,4.7,4.73,912371.0
2023-08-22,4.85,4.85,4.34,4.5,3343531.0
2023-08-23,4.4,4.46,4.03,4.1,1831205.0
2023-08-24,4.12,4.255,4.1,4.17,900272.0
2023-08-25,4.08,4.23,4.03,4.2,985737.0
2023-08-28,4.25,4.265,4.04,4.11,1117143.0
2023-08-29,4.09,4.205,4.04,4.12,704718.0
2023-08-30,4.23,4.28,4.15,4.27,790550.0
2023-08-31,4.26,4.265,4.105,4.19,1064267.0
2023-09-01,4.23,4.28,4.105,4.15,650352.0
2023-09-04,4.17,4.3,4.16,4.25,599408.0
2023-09-05,4.23,4.34,4.19,4.28,579091.0
2023-09-06,4.2,4.38,4.2,4.27,637499.0
2023-09-07,4.27,4.29,4.21,4.26,662954.0
2023-09-08,4.24,4.3,4.2,4.29,648410.0
2023-09-11,4.27,4.34,4.22,4.31,648525.0
2023-09-12,4.32,4.4,4.31,4.36,437180.0
2023-09-13,4.35,4.37,4.24,4.32,481858.0
2023-09-14,4.31,4.37,4.25,4.3,611718.0
2023-09-15,4.4,4.43,4.315,4.37,1430156.0
2023-09-18,4.25,4.315,4.205,4.26,514692.0
2023-09-19,4.28,4.37,4.28,4.37,456765.0
2023-09-20,4.32,4.355,4.255,4.31,690249.0
2023-09-21,4.26,4.27,4.175,4.25,880241.0
2023-09-22,4.13,4.22,4.07,4.21,833937.0
2023-09-25,4.19,4.31,4.14,4.29,700838.0
2023-09-26,4.25,4.31,4.22,4.27,297782.0
2023-09-27,4.28,4.31,4.21,4.23,435313.0
2023-09-28,4.17,4.21,4.07,4.16,749494.0
2023-09-29,4.14,4.22,4.13,4.22,302036.0
2023-10-02,4.2,4.22,4.125,4.16,265361.0
2023-10-03,4.07,4.11,3.99,4.03,605178.0
2023-10-04,3.95,3.95,3.84,3.88,1164594.0
2023-10-05,3.96,4.01,3.88,3.96,1049576.0
2023-10-06,3.9,4.06,3.89,4.04,592556.0
2023-10-09,4.05,4.155,4.01,4.13,594268.0
2023-10-10,4.27,4.33,4.12,4.13,1002031.0
2023-10-11,4.16,4.195,3.97,4.14,960890.0
2023-10-12,4.25,4.25,4.11,4.15,549781.0
2023-10-13,4.02,4.13,4.02,4.05,353719.0
2023-10-16,4.02,4.04,3.97,4.01,269050.0
2023-10-17,4.04,4.075,3.97,3.98,196895.0
2023-10-18,4.04,4.04,3.92,3.99,403657.0
2023-10-19,3.92,3.98,3.84,3.94,441531.0
2023-10-20,3.84,3.89,3.79,3.84,332577.0
2023-10-23,3.82,3.93,3.79,3.91,408023.0
2023-10-24,3.94,3.96,3.86,3.88,409485.0
2023-10-25,3.88,3.88,3.79,3.82,599630.0
2023-10-26,3.78,3.84,3.755,3.8,632385.0
2023-10-27,3.8,3.82,3.73,3.73,411347.0
2023-10-30,3.69,3.795,3.6,3.79,584195.0
2023-10-31,3.8,3.8,3.72,3.73,616619.0
2023-11-01,3.79,3.915,3.79,3.86,585456.0
2023-11-02,3.92,3.92,3.86,3.87,302859.0
2023-11-03,3.95,4.03,3.83,3.91,876449.0
2023-11-06,3.95,4.08,3.93,4.03,451861.0
2023-11-07,4.01,4.16,4.0,4.13,358279.0
2023-11-08,4.13,4.16,4.11,4.15,523924.0
2023-11-09,4.15,4.2,4.07,4.14,272323.0
2023-11-10,4.01,4.16,4.005,4.15,279946.0
2023-11-13,4.15,4.17,4.11,4.12,240344.0
2023-11-14,4.19,4.27,4.13,4.25,414830.0
2023-11-15,4.4,4.46,4.33,4.36,557834.0
2023-11-16,4.41,4.41,4.22,4.24,458331.0
2023-11-17,4.37,4.37,4.23,4.28,222702.0
2023-11-20,4.32,4.36,4.23,4.3,275941.0
2023-11-21,4.25,4.29,4.18,4.21,808276.0
2023-11-22,4.21,4.27,4.17,4.2,405899.0
2023-11-23,4.17,4.255,4.17,4.2,159281.0
2023-11-24,4.23,4.26,4.19,4.21,230095.0
2023-11-27,4.22,4.28,4.195,4.2,200530.0
2023-11-28,4.18,4.28,4.18,4.25,452628.0
2023-11-29,4.26,4.35,4.22,4.29,410176.0
2023-11-30,4.38,4.405,4.3,4.33,914901.0
2023-12-01,4.29,4.31,4.055,4.11,850609.0
2023-12-04,4.2,4.26,4.1,4.17,499207.0
2023-12-05,4.13,4.27,4.1,4.26,447462.0
2023-12-06,4.27,4.4,4.24,4.38,777357.0
2023-12-07,4.4,4.4,4.32,4.4,555391.0
2023-12-08,4.28,4.405,4.27,4.39,303702.0
2023-12-11,4.42,4.44,4.37,4.4,440307.0
2023-12-12,4.39,4.495,4.36,4.49,771324.0
2023-12-13,4.49,4.55,4.44,4.52,342240.0
2023-12-14,4.66,4.76,4.61,4.62,624901.0
2023-12-15,4.66,4.66,4.53,4.53,773533.0
2023-12-18,4.45,4.53,4.445,4.48,364581.0
2023-12-19,4.55,4.55,4.48,4.55,381855.0
2023-12-20,4.59,4.59,4.42,4.49,716123.0
2023-12-21,4.48,4.49,4.34,4.37,651901.0
2023-12-22,4.37,4.405,4.32,4.36,160225.0
2023-12-27,4.43,4.47,4.35,4.4,208647.0
2023-12-28,4.45,4.45,4.39,4.44,181705.0
2023-12-29,4.44,4.445,4.37,4.4,196292.0
2024-01-02,4.41,4.435,4.32,4.34,242671.0
2024-01-03,4.25,4.35,4.23,4.28,378075.0
2024-01-04,4.29,4.36,4.26,4.32,508673.0
2024-01-05,4.41,4.42,4.32,4.32,355989.0
2024-01-08,4.28,4.29,4.09,4.11,501533.0
2024-01-09,4.29,4.3,4.15,4.16,301877.0
2024-01-10,4.24,4.26,4.14,4.16,369676.0
2024-01-11,4.23,4.25,4.14,4.24,296956.0
2024-01-12,4.2,4.22,4.15,4.16,291518.0
2024-01-15,4.13,4.14,4.09,4.12,365810.0
2024-01-16,4.06,4.15,4.045,4.13,549265.0
2024-01-17,4.12,4.19,4.07,4.14,342266.0
2024-01-18,4.14,4.15,4.085,4.12,389881.0
2024-01-19,4.2,4.31,4.17,4.27,930295.0
2024-01-22,4.3,4.37,4.25,4.3,469770.0
2024-01-23,4.3,4.45,4.28,4.37,393495.0
2024-01-24,3.05,3.11,2.76,2.91,10690719.0
2024-01-25,2.94,3.15,2.91,3.04,4269223.0
2024-01-29,3.04,3.1,2.88,2.97,2155723.0
2024-01-30,2.96,2.99,2.9,2.94,1694438.0
2024-01-31,2.91,2.98,2.88,2.98,1859257.0
2024-02-01,2.92,2.98,2.89,2.9,1649574.0
2024-02-02,2.93,2.95,2.89,2.95,1285639.0
2024-02-05,2.92,2.99,2.91,2.95,789280.0
2024-02-06,2.91,2.97,2.87,2.89,1009962.0
2024-02-07,2.91,3.01,2.91,2.99,1132116.0
2024-02-08,2.99,3.01,2.93,2.96,459688.0
2024-02-09,2.96,2.97,2.91,2.94,643250.0
2024-02-12,2.94,3.0,2.91,2.92,956276.0
2024-02-13,2.93,2.94,2.89,2.91,841189.0
2024-02-14,2.89,2.935,2.885,2.92,652334.0
2024-02-15,2.92,3.01,2.91,3.0,1005499.0
2024-02-16,3.01,3.035,2.97,2.98,733774.0
2024-02-19,2.99,3.04,2.94,3.0,762280.0
2024-02-20,3.0,3.035,2.95,3.0,579471.0
2024-02-21,2.99,3.03,2.985,2.99,1065717.0
2024-02-22,2.99,3.13,2.98,3.09,1145769.0
2024-02-23,3.08,3.17,3.02,3.13,1163870.0
2024-02-26,3.19,3.25,2.63,2.63,6552935.0
2024-02-27,2.68,2.92,2.68,2.74,4975343.0
2024-02-28,2.75,2.78,2.68,2.7,1715214.0
2024-02-29,2.67,2.75,2.59,2.73,2313476.0
2024-03-01,2.75,2.77,2.67,2.77,1383897.0
2024-03-04,2.77,2.825,2.72,2.77,1188134.0
2024-03-05,2.79,2.86,2.74,2.86,1611261.0
2024-03-06,2.8,2.81,2.71,2.73,1562740.0
2024-03-07,2.73,2.75,2.68,2.74,1271070.0
2024-03-08,2.75,2.85,2.72,2.83,872027.0
2024-03-11,2.83,2.83,2.78,2.81,512286.0
2024-03-12,2.8,2.875,2.8,2.84,704009.0
2024-03-13,2.82,2.88,2.795,2.86,682589.0
2024-03-14,2.86,2.86,2.81,2.83,733811.0
2024-03-15,2.78,2.8,2.7,2.77,1817352.0
2024-03-18,2.77,2.815,2.75,2.76,903085.0
2024-03-19,2.75,2.77,2.65,2.67,1487651.0
2024-03-20,2.7,2.7,2.63,2.68,1385914.0
2024-03-21,2.69,2.73,2.67,2.71,1314469.0
2024-03-22,2.68,2.72,2.665,2.67,681608.0
2024-03-25,2.65,2.735,2.65,2.68,756179.0
2024-03-26,2.67,2.735,2.64,2.71,1437231.0
2024-03-27,2.68,2.76,2.68,2.74,690895.0
2024-03-28,2.76,2.76,2.715,2.75,1258534.0
2024-04-02,2.75,2.805,2.71,2.78,979449.0
2024-04-03,2.75,2.755,2.66,2.67,1541666.0
2024-04-04,2.69,2.7,2.635,2.64,691760.0
2024-04-05,2.63,2.695,2.62,2.67,773906.0
2024-04-08,2.7,2.85,2.67,2.82,1264887.0
2024-04-09,2.83,2.83,2.7,2.7,750783.0
2024-04-10,2.72,2.87,2.72,2.83,1418478.0
2024-04-11,2.76,2.865,2.725,2.85,956293.0
2024-04-12,2.85,2.89,2.85,2.88,929144.0
2024-04-15,2.87,2.99,2.87,2.98,1458271.0
2024-04-16,2.94,2.975,2.81,2.87,1443497.0
2024-04-17,2.81,2.85,2.74,2.81,797035.0
2024-04-18,2.8,2.87,2.78,2.78,678090.0
2024-04-19,2.71,2.79,2.68,2.7,1327502.0
2024-04-22,2.71,2.82,2.71,2.81,722611.0
2024-04-23,2.82,2.86,2.8,2.81,694053.0
2024-04-24,2.82,2.86,2.76,2.76,623845.0
2024-04-26,2.73,2.76,2.71,2.75,677290.0
2024-04-29,2.79,2.92,2.79,2.92,932174.0
2024-04-30,2.88,2.945,2.875,2.92,914603.0
2024-05-01,2.87,2.91,2.83,2.83,706372.0
2024-05-02,2.84,2.88,2.82,2.84,652887.0
2024-05-03,2.83,2.85,2.74,2.74,609152.0
2024-05-06,2.76,2.83,2.75,2.81,680945.0
2024-05-07,2.84,2.93,2.82,2.92,994590.0
2024-05-08,2.86,2.965,2.86,2.95,742190.0
2024-05-09,2.94,2.99,2.92,2.93,713481.0
2024-05-10,2.9,2.95,2.87,2.91,668258.0
2024-05-13,2.9,2.93,2.87,2.92,487121.0
2024-05-14,2.92,3.03,2.92,2.98,917829.0
2024-05-15,2.98,2.99,2.9,2.9,558568.0
2024-05-16,2.96,3.05,2.96,3.01,906398.0
2024-05-17,2.94,2.96,2.82,2.82,748340.0
2024-05-20,2.81,2.87,2.805,2.85,531612.0
2024-05-21,2.81,2.905,2.755,2.9,1463372.0
2024-05-22,2.89,2.95,2.85,2.92,1053684.0
2024-05-23,2.92,3.01,2.92,2.97,776729.0
2024-05-24,2.9,2.93,2.87,2.87,740226.0
2024-05-27,2.9,2.93,2.89,2.92,538294.0
2024-05-28,2.89,2.9,2.845,2.89,1199781.0
2024-05-29,2.84,2.895,2.83,2.85,1100268.0
2024-05-30,2.84,2.84,2.7,2.72,1308544.0
2024-05-31,2.75,2.81,2.72,2.81,1448833.0
2024-06-03,2.81,2.84,2.75,2.81,658825.0
2024-06-04,2.8,2.84,2.755,2.79,789293.0
2024-06-05,2.8,2.92,2.8,2.92,858901.0
2024-06-06,2.95,3.12,2.95,3.1,1774937.0
2024-06-07,3.1,3.13,2.975,3.01,1827041.0
2024-06-11,2.97,3.0,2.81,2.83,1753733.0
2024-06-12,2.73,2.87,2.63,2.85,3134722.0
2024-06-13,2.91,3.02,2.87,2.98,1292628.0
2024-06-14,2.94,2.96,2.84,2.89,1563643.0
2024-06-17,2.89,3.0,2.89,2.97,817056.0
2024-06-18,3.01,3.05,2.97,2.99,692246.0
2024-06-19,2.98,3.02,2.96,3.0,547673.0
2024-06-20,2.99,3.02,2.95,2.98,911432.0
2024-06-21,3.0,3.0,2.9,3.0,2594942.0
2024-06-24,3.0,3.0,2.86,2.86,1501079.0
2024-06-25,2.87,2.94,2.81,2.94,1151249.0
2024-06-26,2.92,2.98,2.9,2.95,1006381.0
2024-06-27,2.92,2.96,2.88,2.95,1077985.0
2024-06-28,2.98,3.04,2.96,2.99,1373823.0
2024-07-01,3.0,3.0,2.86,2.87,668635.0
2024-07-02,2.81,2.88,2.78,2.87,1216334.0
2024-07-03,2.87,2.93,2.84,2.87,554443.0
2024-07-04,2.93,2.955,2.905,2.92,1102794.0
2024-07-05,2.92,2.98,2.89,2.97,445136.0
2024-07-08,2.97,3.01,2.95,2.98,627968.0
2024-07-09,3.01,3.02,2.955,3.02,553889.0
2024-07-10,3.02,3.05,2.97,3.01,413148.0
2024-07-11,3.07,3.08,3.03,3.06,688650.0
2024-07-12,3.08,3.15,3.08,3.15,850767.0
2024-07-15,3.37,3.48,3.28,3.31,4835993.0
2024-07-16,3.33,3.41,3.19,3.22,2332489.0
2024-07-17,3.26,3.28,3.1,3.13,1978895.0
2024-07-18,3.09,3.11,2.965,3.01,1996789.0
2024-07-19,2.98,3.08,2.97,3.03,1219646.0
2024-07-22,3.03,3.14,3.03,3.1,1014957.0
2024-07-23,3.15,3.21,3.11,3.13,823654.0
2024-07-24,3.13,3.13,3.09,3.11,618193.0
2024-07-25,3.06,3.06,2.97,2.97,888231.0
2024-07-26,3.01,3.045,2.99,3.0,623579.0
2024-07-29,3.04,3.07,3.01,3.05,1078942.0
2024-07-30,2.99,3.06,2.94,3.04,908176.0
2024-07-31,3.08,3.16,3.03,3.15,1182254.0
2024-08-01,3.15,3.24,3.1,3.2,779348.0
2024-08-02,3.16,3.17,3.13,3.15,909898.0
2024-08-05,3.06,3.06,2.99,2.99,1466506.0
2024-08-06,2.98,3.0,2.92,2.97,927445.0
2024-08-07,2.96,3.03,2.96,2.98,578497.0
2024-08-08,2.98,3.0,2.97,3.0,1349665.0
2024-08-09,3.05,3.07,2.92,2.96,1192331.0
2024-08-12,3.03,3.03,2.965,2.98,546791.0
2024-08-13,2.98,2.98,2.81,2.82,1367271.0
2024-08-14,2.88,2.89,2.81,2.82,974671.0
2024-08-15,2.81,2.825,2.78,2.8,1162795.0
2024-08-16,2.87,2.87,2.82,2.83,1391138.0
2024-08-19,2.82,2.83,2.75,2.75,1349856.0
2024-08-20,2.75,2.88,2.73,2.79,2040307.0
2024-08-21,2.75,2.8,2.735,2.77,1332775.0
2024-08-22,2.79,2.8,2.74,2.75,966061.0
2024-08-23,2.75,2.75,2.67,2.71,1120797.0
2024-08-26,2.74,2.755,2.69,2.7,1182541.0
2024-08-27,2.86,3.35,2.86,3.31,4367439.0
2024-08-28,3.2,3.24,3.115,3.22,2042023.0
2024-08-29,3.16,3.195,3.11,3.12,1188024.0
2024-08-30,3.16,3.245,3.14,3.23,1429920.0
2024-09-02,3.2,3.24,3.09,3.17,935889.0
2024-09-03,3.19,3.33,3.155,3.33,1088565.0
2024-09-04,3.25,3.49,3.22,3.44,2057403.0
2024-09-05,3.45,3.58,3.43,3.56,3079777.0
2024-09-06,3.51,3.58,3.5,3.56,2005485.0
2024-09-09,3.5,3.59,3.47,3.57,1648180.0
2024-09-10,3.61,3.65,3.56,3.65,1258347.0
2024-09-11,3.67,3.67,3.585,3.62,773134.0
2024-09-12,3.68,3.68,3.51,3.54,1237258.0
2024-09-13,3.57,3.58,3.43,3.47,974701.0
2024-09-16,3.49,3.495,3.38,3.45,892847.0
2024-09-17,3.46,3.5,3.42,3.48,1153895.0
2024-09-18,3.49,3.57,3.47,3.54,860693.0
2024-09-19,3.55,3.65,3.52,3.59,1225398.0
2024-09-20,3.6,3.75,3.49,3.6,9054215.0
2024-09-23,3.61,3.64,3.53,3.57,491540.0
2024-09-24,3.59,3.59,3.51,3.51,395708.0
2024-09-25,3.52,3.59,3.5,3.52,1224877.0
2024-09-26,3.59,3.75,3.58,3.73,1878573.0
2024-09-27,3.75,3.86,3.67,3.73,1770484.0
2024-09-30,3.73,3.8,3.69,3.69,1037862.0
2024-10-01,3.68,3.705,3.64,3.69,1905581.0
2024-10-02,3.66,3.75,3.61,3.74,1067864.0
2024-10-03,3.71,3.74,3.65,3.69,888374.0
2024-10-04,3.67,3.67,3.535,3.55,585761.0
2024-10-07,3.57,3.7,3.54,3.7,921334.0
2024-10-08,3.68,3.71,3.62,3.62,325629.0
2024-10-09,3.66,3.66,3.61,3.65,274392.0
2024-10-10,3.65,3.68,3.57,3.59,446773.0
2024-10-11,3.59,3.6,3.51,3.53,618583.0
2024-10-14,3.54,3.71,3.53,3.69,794107.0
2024-10-15,3.8,3.84,3.73,3.76,730057.0
2024-10-16,3.77,3.8,3.59,3.59,599968.0
2024-10-17,3.59,3.66,3.56,3.63,593557.0
2024-10-18,3.58,3.615,3.52,3.52,470704.0
2024-10-21,3.51,3.55,3.49,3.54,482957.0
2024-10-22,3.51,3.51,3.4,3.43,416281.0
2024-10-23,3.41,3.44,3.34,3.36,301922.0
2024-10-24,3.35,3.36,3.3,3.31,331539.0
2024-10-25,3.36,3.36,3.3,3.33,325934.0
2024-10-28,3.3,3.38,3.26,3.31,686954.0
2024-10-29,3.32,3.36,3.2,3.25,780589.0
2024-10-30,3.25,3.27,3.18,3.22,433224.0
2024-10-31,3.17,3.22,3.165,3.2,363716.0
2024-11-01,3.15,3.22,3.12,3.2,375616.0
2024-11-04,3.21,3.22,3.14,3.16,373078.0
2024-11-05,3.11,3.19,3.11,3.17,202053.0
2024-11-06,3.21,3.225,3.12,3.2,324862.0
2024-11-07,3.2,3.24,3.18,3.24,243943.0
2024-11-08,3.2,3.275,3.18,3.25,257984.0
2024-11-11,3.26,3.34,3.24,3.28,277360.0
2024-11-12,3.3,3.32,3.21,3.32,508126.0
2024-11-13,3.31,3.31,3.21,3.3,472319.0
2024-11-14,3.3,3.36,3.29,3.35,407118.0
2024-11-15,3.36,3.39,3.31,3.37,351043.0
2024-11-18,3.33,3.435,3.29,3.41,332398.0
2024-11-19,3.38,3.45,3.35,3.4,369276.0
2024-11-20,3.43,3.5,3.42,3.45,479885.0
2024-11-21,3.45,3.55,3.45,3.54,672118.0
2024-11-22,3.53,3.54,3.43,3.46,1210613.0
2024-11-25,3.46,3.545,3.22,3.22,1139748.0
2024-11-26,3.2,3.28,3.16,3.22,475518.0
2024-11-27,3.21,3.27,3.2,3.25,351589.0
2024-11-28,3.24,3.34,3.23,3.25,248663.0
2024-11-29,3.25,3.27,3.21,3.26,233987.0
2024-12-02,3.21,3.25,3.2,3.22,174073.0
2024-12-03,3.21,3.285,3.19,3.27,177827.0
2024-12-04,3.25,3.27,3.17,3.25,341738.0
2024-12-05,3.17,3.35,3.17,3.31,378010.0
2024-12-06,3.32,3.35,3.27,3.27,400034.0
2024-12-09,3.27,3.33,3.24,3.3,264233.0
2024-12-10,3.26,3.315,3.11,3.14,406701.0
2024-12-11,3.12,3.12,3.01,3.04,518250.0
2024-12-12,3.04,3.06,2.97,3.01,603032.0
2024-12-13,2.98,3.005,2.94,2.99,268292.0
2024-12-16,2.97,3.005,2.91,2.98,280039.0
2024-12-17,2.91,3.02,2.9,3.01,284755.0
2024-12-18,3.02,3.04,2.99,2.99,416219.0
2024-12-19,2.96,2.97,2.88,2.96,584690.0
2024-12-20,2.95,2.97,2.94,2.96,252189.0
2024-12-23,3.0,3.08,2.975,3.05,338652.0
2024-12-24,3.01,3.08,3.0,3.08,159257.0
2024-12-27,3.08,3.08,2.98,3.01,222428.0
2024-12-30,3.0,3.03,2.99,3.02,490901.0
2024-12-31,2.99,3.01,2.98,3.01,131543.0
2025-01-02,3.01,3.01,2.96,3.01,350442.0
2025-01-03,2.98,3.0,2.96,2.98,221582.0
2025-01-06,3.0,3.035,2.98,3.02,330514.0
2025-01-07,3.02,3.06,2.99,3.01,289118.0
2025-01-08,3.0,3.065,3.0,3.05,341408.0
2025-01-09,3.07,3.145,3.06,3.12,418747.0
2025-01-10,3.15,3.15,3.095,3.11,363993.0
2025-01-13,3.09,3.3,3.07,3.28,568417.0
2025-01-14,3.29,3.33,3.22,3.25,421009.0
2025-01-15,3.16,3.32,3.16,3.27,449550.0
2025-01-16,3.22,3.31,3.205,3.27,278937.0
2025-01-17,3.28,3.39,3.24,3.32,436455.0
2025-01-20,3.33,3.54,3.33,3.53,764010.0
2025-01-21,3.53,3.61,3.5,3.59,377966.0
2025-01-22,3.55,3.78,3.55,3.75,678511.0
2025-01-23,3.9,3.97,3.67,3.75,1566626.0
2025-01-24,3.7,3.76,3.63,3.66,907744.0
2025-01-28,3.66,3.68,3.455,3.49,542425.0
2025-01-29,3.49,3.57,3.47,3.56,573972.0
2025-01-30,3.57,3.58,3.5,3.56,406814.0
2025-01-31,3.51,3.545,3.43,3.45,708038.0
2025-02-03,3.5,3.5,3.38,3.41,314873.0
2025-02-04,3.41,3.42,3.31,3.32,446022.0
2025-02-05,3.35,3.38,3.285,3.35,485589.0
2025-02-06,3.42,3.42,3.33,3.33,394328.0
2025-02-07,3.33,3.36,3.3,3.33,348647.0
2025-02-10,3.32,3.395,3.25,3.37,274892.0
2025-02-11,3.35,3.37,3.265,3.3,419247.0
2025-02-12,3.34,3.34,3.28,3.33,198337.0
2025-02-13,3.3,3.36,3.29,3.35,237971.0
2025-02-14,3.34,3.46,3.34,3.42,390671.0
2025-02-17,3.4,3.48,3.4,3.47,261657.0
2025-02-18,3.48,3.5,3.42,3.44,265363.0
2025-02-19,3.5,3.5,3.445,3.46,279378.0
2025-02-20,3.65,4.29,3.65,4.26,3155097.0
2025-02-21,4.4,4.72,4.4,4.52,2362261.0
2025-02-24,4.6,4.72,4.54,4.62,1880246.0
2025-02-25,4.62,4.785,4.51,4.63,2071404.0
2025-02-26,4.64,4.805,4.58,4.7,1111352.0
2025-02-27,4.72,4.78,4.59,4.71,823384.0
2025-02-28,4.73,4.73,4.59,4.7,653557.0
2025-03-03,4.7,4.75,4.555,4.61,730509.0
2025-03-04,4.57,4.6,4.45,4.47,961942.0
2025-03-05,4.43,4.55,4.37,4.5,1437057.0
2025-03-06,4.5,4.5,4.38,4.4,535215.0
2025-03-07,4.35,4.365,4.275,4.3,773691.0
2025-03-10,4.33,4.45,4.3,4.44,786645.0
2025-03-11,4.6,4.62,4.315,4.36,1099283.0
2025-03-12,4.35,4.4,4.27,4.31,737019.0
2025-03-13,4.36,4.39,4.23,4.25,522033.0
2025-03-14,4.27,4.31,4.26,4.27,524792.0
2025-03-17,4.31,4.31,4.23,4.3,495443.0
2025-03-18,4.34,4.42,4.29,4.4,1454814.0
2025-03-19,4.5,4.51,4.33,4.37,421237.0
2025-03-20,4.9,5.07,4.75,4.98,3318937.0
2025-03-21,5.05,5.18,4.94,5.02,3586317.0
2025-03-24,5.05,5.05,4.84,4.87,802933.0
2025-03-25,4.83,4.84,4.69,4.69,1121295.0
2025-03-26,4.68,4.72,4.52,4.57,1331917.0
2025-03-27,4.51,4.66,4.5,4.6,1028397.0
2025-03-28,4.53,4.665,4.49,4.61,896696.0
2025-03-31,4.56,4.65,4.55,4.55,491210.0
2025-04-01,4.6,4.66,4.58,4.64,697780.0
2025-04-02,4.69,4.93,4.69,4.75,1404352.0
2025-04-03,4.65,4.89,4.64,4.78,1011935.0
2025-04-04,4.69,4.77,4.6,4.64,1541468.0
2025-04-07,4.41,4.52,4.21,4.5,2354777.0
2025-04-08,4.51,4.74,4.51,4.71,1356012.0
2025-04-09,4.64,4.71,4.5,4.63,1793340.0
2025-04-10,4.77,4.92,4.77,4.82,1419097.0
2025-04-11,4.7,4.73,4.59,4.63,871328.0
2025-04-14,4.75,4.8,4.59,4.72,765285.0
2025-04-15,4.74,4.87,4.71,4.82,837502.0
2025-04-16,4.84,4.94,4.8,4.85,913189.0
2025-04-17,4.8,4.85,4.39,4.46,2257878.0
2025-04-22,4.44,4.46,4.34,4.41,705786.0
2025-04-23,4.51,4.57,4.44,4.53,1069108.0
2025-04-24,4.6,4.615,4.48,4.59,973451.0
2025-04-28,4.64,4.68,4.53,4.55,930096.0
2025-04-29,4.59,4.8,4.56,4.76,1407593.0
2025-04-30,4.78,4.8,4.72,4.8,838601.0
2025-05-01,4.79,4.94,4.775,4.88,807196.0
2025-05-02,4.85,4.94,4.84,4.88,926558.0
2025-05-05,4.88,4.91,4.7,4.73,688539.0
2025-05-06,4.73,4.83,4.71,4.77,927930.0
2025-05-07,4.74,4.94,4.68,4.86,764862.0
2025-05-08,4.86,4.91,4.77,4.82,525907.0
2025-05-09,4.9,4.9,4.79,4.86,350169.0
2025-05-12,4.84,4.86,4.71,4.71,408302.0
2025-05-13,4.7,4.9,4.68,4.9,805952.0
2025-05-14,4.9,5.08,4.69,4.69,1600620.0
2025-05-15,4.64,4.755,4.45,4.72,911074.0
2025-05-16,4.72,4.8,4.655,4.79,911892.0
2025-05-19,4.79,4.87,4.75,4.83,492992.0
2025-05-20,4.8,4.83,4.22,4.42,3353096.0
2025-05-21,4.46,4.775,4.44,4.46,1502161.0
2025-05-22,4.39,4.46,4.35,4.46,841220.0
2025-05-23,4.41,4.55,4.355,4.54,852975.0
2025-05-26,4.4,4.49,4.38,4.44,1175966.0
2025-05-27,4.5,4.58,4.47,4.53,475052.0
2025-05-28,4.57,4.57,4.4,4.44,464607.0
2025-05-29,4.42,4.49,4.38,4.4,839984.0
2025-05-30,4.36,4.45,4.28,4.44,1599848.0
2025-06-02,4.42,4.51,4.41,4.46,528069.0
2025-06-03,4.35,4.43,4.33,4.36,951262.0
2025-06-04,4.33,4.425,4.27,4.4,892364.0
2025-06-05,4.4,4.42,4.31,4.35,771663.0
2025-06-06,4.4,4.4,4.29,4.3,729743.0
2025-06-10,4.29,4.39,4.27,4.37,782850.0
2025-06-11,4.42,4.425,4.3,4.35,810855.0
2025-06-12,4.35,4.47,4.34,4.43,609517.0
2025-06-13,4.42,4.455,4.29,4.42,511800.0
2025-06-16,4.42,4.485,4.28,4.28,593118.0
2025-06-17,4.3,4.31,4.05,4.18,1095423.0
2025-06-18,4.14,4.26,4.13,4.18,496575.0
2025-06-19,4.19,4.19,4.08,4.1,720087.0
2025-06-20,4.06,4.13,4.01,4.12,1865605.0
2025-06-23,4.12,4.175,4.09,4.09,589418.0
2025-06-24,4.16,4.21,4.1,4.15,571516.0
2025-06-25,4.11,4.15,4.025,4.06,1113239.0
2025-06-26,4.06,4.14,4.06,4.09,441765.0
2025-06-27,4.14,4.2,4.1,4.13,702366.0
2025-06-30,4.13,4.18,4.04,4.05,701535.0
2025-07-01,4.1,4.1,4.02,4.05,825897.0
2025-07-02,4.05,4.075,3.89,3.94,837818.0
2025-07-03,3.93,3.93,3.82,3.91,726841.0
2025-07-04,3.89,3.91,3.84,3.85,875918.0
2025-07-07,3.87,4.04,3.84,3.91,948820.0
2025-07-08,3.87,4.03,3.81,3.94,1320848.0
2025-07-09,3.94,4.04,3.89,3.99,921959.0
2025-07-10,3.97,4.01,3.94,3.95,706779.0
2025-07-11,3.95,3.99,3.91,3.92,352812.0
2025-07-14,3.88,3.88,3.73,3.74,810086.0
2025-07-15,3.74,3.86,3.7,3.82,575145.0
2025-07-16,3.8,3.88,3.7,3.87,891640.0
2025-07-17,3.87,3.95,3.83,3.92,723179.0
2025-07-18,3.92,3.95,3.79,3.83,686233.0
2025-07-21,3.83,3.86,3.79,3.8,334911.0
2025-07-22,3.8,3.86,3.79,3.83,364591.0
2025-07-23,3.85,3.88,3.76,3.77,1493372.0
2025-07-24,3.79,3.89,3.79,3.87,915834.0
2025-07-25,3.86,3.86,3.8,3.85,638717.0
2025-07-28,3.87,3.98,3.86,3.97,958690.0
2025-07-29,3.98,4.15,3.98,4.07,1376254.0
2025-07-30,4.09,4.12,4.04,4.05,923944.0
2025-07-31,4.01,4.09,3.84,4.05,1491234.0
2025-08-01,4.03,4.03,3.87,3.87,459851.0
2025-08-04,3.89,3.89,3.8,3.82,538817.0
2025-08-05,3.82,3.9,3.82,3.89,357076.0
2025-08-06,4.27,4.35,3.92,4.07,2177120.0
2025-08-07,4.07,4.09,3.89,4.02,1629697.0
2025-08-08,3.92,4.01,3.92,3.96,631985.0
2025-08-11,3.95,4.03,3.9,4.0,935590.0
2025-08-12,3.96,4.01,3.845,3.92,472157.0
2025-08-13,3.92,3.945,3.86,3.92,609523.0
2025-08-14,3.91,3.99,3.91,3.98,424082.0
2025-08-15,3.99,4.06,3.95,4.02,348487.0
2025-08-18,4.0,4.05,3.99,4.03,547874.0
2025-08-19,4.03,4.08,3.98,4.06,625335.0
2025-08-20,4.05,4.11,4.03,4.05,477850.0
2025-08-21,4.08,4.145,4.06,4.1,441862.0
2025-08-22,4.09,4.125,4.05,4.05,658088.0
2025-08-25,4.05,4.16,4.04,4.11,421254.0
2025-08-26,4.32,4.77,4.29,4.73,2426065.0
2025-08-27,4.52,4.57,4.4,4.47,1781910.0
2025-08-28,4.52,4.55,4.4,4.51,988378.0
2025-08-29,4.57,4.58,4.42,4.48,925690.0
2025-09-01,4.43,4.48,4.24,4.26,775475.0
2025-09-02,4.26,4.31,4.17,4.29,686029.0
2025-09-03,4.3,4.36,4.13,4.15,1158565.0
2025-09-04,4.14,4.265,4.07,4.08,845403.0
2025-09-05,4.08,4.12,4.02,4.02,720179.0
2025-09-08,4.01,4.08,3.92,4.0,925050.0
2025-09-09,3.93,4.03,3.84,3.84,1066993.0
2025-09-10,3.83,3.89,3.75,3.86,1218528.0
2025-09-11,3.84,3.93,3.83,3.87,899433.0
2025-09-12,3.85,3.92,3.79,3.89,990717.0
2025-09-15,3.89,4.06,3.82,4.05,1114734.0
2025-09-16,4.05,4.11,4.02,4.09,907369.0
2025-09-17,4.06,4.13,4.06,4.07,757630.0
2025-09-18,4.06,4.135,4.01,4.11,1096334.0
2025-09-19,4.0,4.18,4.0,4.16,2122627.0
2025-09-22,4.16,4.25,4.06,4.16,1073643.0
2025-09-23,4.16,4.24,4.12,4.22,458136.0
2025-09-24,4.24,4.24,4.11,4.13,403242.0
2025-09-25,4.2,4.2,4.03,4.12,861531.0
2025-09-26,4.13,4.23,4.1,4.23,561044.0
2025-09-29,4.23,4.27,4.15,4.18,743263.0
2025-09-30,4.15,4.24,4.11,4.22,705734.0
2025-10-01,4.23,4.32,4.23,4.31,597385.0
2025-10-02,4.33,4.36,4.26,4.35,661815.0
2025-10-03,4.38,4.48,4.355,4.44,523500.0
2025-10-06,4.5,4.5,4.35,4.35,300848.0
2025-10-07,4.44,4.57,4.41,4.55,724147.0
2025-10-08,4.57,4.64,4.53,4.64,646713.0
2025-10-09,4.6,4.72,4.6,4.69,679435.0
2025-10-10,4.67,4.71,4.565,4.65,1875492.0
2025-10-13,4.53,4.6,4.5,4.55,629670.0
2025-10-14,4.58,4.68,4.53,4.57,532307.0
2025-10-15,4.53,4.62,4.53,4.61,1017057.0
2025-10-16,4.6,4.64,4.52,4.64,731025.0
2025-10-17,4.61,4.69,4.61,4.64,891036.0
2025-10-20,4.65,4.745,4.625,4.7,630646.0
2025-10-21,4.74,4.76,4.64,4.73,507979.0
2025-10-22,4.6,4.71,4.46,4.49,383105.0
2025-10-23,4.49,4.52,4.41,4.45,513724.0
2025-10-24,4.42,4.47,4.37,4.47,278157.0
2025-10-27,4.46,4.57,4.41,4.56,420350.0
2025-10-28,4.65,4.66,4.49,4.53,255696.0
2025-10-29,4.52,4.6,4.5,4.58,340805.0
2025-10-30,4.58,4.6,4.52,4.56,370017.0
2025-10-31,4.6,4.62,4.535,4.58,377160.0
2025-11-03,4.58,4.58,4.48,4.5,263433.0
2025-11-04,4.55,4.56,4.4,4.43,231274.0
2025-11-05,4.51,4.53,4.25,4.3,352049.0
2025-11-06,4.3,4.35,4.2,4.27,487611.0
2025-11-07,4.27,4.275,4.15,4.24,314484.0
2025-11-10,4.25,4.37,4.25,4.3,271366.0
2025-11-11,4.33,4.33,4.19,4.21,301607.0
2025-11-12,4.19,4.24,4.16,4.2,364604.0
2025-11-13,4.19,4.235,4.025,4.06,672214.0
2025-11-14,4.0,4.1,3.96,4.01,515655.0
2025-11-17,4.01,4.03,3.9,3.94,496255.0
2025-11-18,3.96,3.97,3.87,3.88,415382.0
2025-11-19,3.83,3.895,3.79,3.87,399967.0
2025-11-20,4.05,4.07,3.92,3.93,655168.0
2025-11-21,3.93,4.02,3.9,3.97,715859.0
2025-11-24,3.98,4.08,3.95,4.08,1092565.0
2025-11-25,4.08,4.18,4.08,4.14,415755.0
2025-11-26,4.16,4.33,4.15,4.31,686847.0