Date,Open,High,Low,Close,Volume
2004-05-05,1.805,1.815,1.79,1.81,118328.0
2004-05-06,1.805,1.81,1.8,1.805,170072.0
2004-05-07,1.8,1.835,1.8,1.835,138371.0
2004-05-10,1.835,1.835,1.785,1.795,600760.0
2004-05-11,1.785,1.8,1.785,1.785,65176.0
2004-05-12,1.785,1.815,1.785,1.81,123891.0
2004-05-13,1.815,1.825,1.81,1.815,142055.0
2004-05-14,1.815,1.85,1.815,1.84,338998.0
2004-05-17,1.835,1.85,1.835,1.84,388213.0
2004-05-18,1.84,1.85,1.815,1.83,476421.0
2004-05-19,1.815,1.83,1.81,1.83,49645.0
2004-05-20,1.835,1.835,1.82,1.835,248457.0
2004-05-21,1.825,1.835,1.805,1.825,149623.0
2004-05-24,1.815,1.82,1.81,1.815,139447.0
2004-05-25,1.81,1.815,1.8,1.81,134517.0
2004-05-26,1.82,1.82,1.81,1.815,285141.0
2004-05-27,1.81,1.815,1.8,1.815,185582.0
2004-05-28,1.815,1.815,1.81,1.81,300187.0
2004-05-31,1.805,1.815,1.805,1.805,315678.0
2004-06-01,1.805,1.815,1.795,1.805,173716.0
2004-06-02,1.8,1.825,1.8,1.8,392190.0
2004-06-03,1.81,1.825,1.81,1.81,934120.0
2004-06-04,1.81,1.81,1.8,1.805,188186.0
2004-06-07,1.815,1.815,1.8,1.81,512350.0
2004-06-08,1.81,1.835,1.81,1.81,1148654.0
2004-06-09,1.815,1.825,1.81,1.825,731094.0
2004-06-10,1.86,1.86,1.83,1.84,249045.0
2004-06-15,1.835,1.84,1.83,1.835,244938.0
2004-06-16,1.835,1.85,1.825,1.845,399544.0
2004-06-17,1.825,1.85,1.825,1.85,601038.0
2004-06-18,1.865,1.87,1.85,1.85,276451.0
2004-06-21,1.86,1.86,1.85,1.86,357392.0
2004-06-22,1.855,1.9,1.855,1.895,365530.0
2004-06-23,1.885,1.9,1.865,1.885,379527.0
2004-06-24,1.885,1.895,1.865,1.885,312372.0
2004-06-25,1.885,1.885,1.875,1.875,315317.0
2004-06-28,1.885,1.885,1.86,1.86,120571.0
2004-06-29,1.855,1.855,1.83,1.835,254359.0
2004-06-30,1.835,1.84,1.82,1.835,335675.0
2004-07-01,1.85,1.87,1.835,1.865,260552.0
2004-07-02,1.86,1.88,1.84,1.845,265096.0
2004-07-05,1.845,1.845,1.835,1.835,246423.0
2004-07-06,1.83,1.86,1.825,1.86,307393.0
2004-07-07,1.85,1.85,1.835,1.835,222681.0
2004-07-08,1.835,1.84,1.83,1.835,900457.0
2004-07-09,1.83,1.85,1.825,1.835,521043.0
2004-07-12,1.85,1.85,1.825,1.835,246788.0
2004-07-13,1.835,1.835,1.825,1.835,316052.0
2004-07-14,1.835,1.835,1.825,1.825,510134.0
2004-07-15,1.825,1.835,1.82,1.825,281617.0
2004-07-16,1.825,1.825,1.815,1.82,378294.0
2004-07-19,1.82,1.845,1.82,1.83,285906.0
2004-07-20,1.835,1.835,1.815,1.82,494005.0
2004-07-21,1.835,1.835,1.825,1.835,84559.0
2004-07-22,1.835,1.835,1.825,1.835,103394.0
2004-07-23,1.835,1.835,1.825,1.83,101145.0
2004-07-26,1.835,1.84,1.83,1.835,134322.0
2004-07-27,1.845,1.845,1.835,1.84,104455.0
2004-07-28,1.845,1.845,1.835,1.84,182655.0
2004-07-29,1.845,1.85,1.84,1.845,318529.0
2004-07-30,1.845,1.86,1.84,1.845,308283.0
2004-08-02,1.845,1.845,1.84,1.845,106127.0
2004-08-03,1.85,1.86,1.845,1.85,677877.0
2004-08-04,1.86,1.86,1.845,1.85,461116.0
2004-08-05,1.85,1.85,1.815,1.825,678993.0
2004-08-06,1.825,1.835,1.81,1.815,412324.0
2004-08-09,1.815,1.835,1.805,1.815,423297.0
2004-08-10,1.82,1.84,1.815,1.83,134926.0
2004-08-11,1.83,1.845,1.83,1.84,313792.0
2004-08-12,1.835,1.855,1.82,1.825,298639.0
2004-08-13,1.845,1.845,1.825,1.835,264628.0
2004-08-16,1.835,1.845,1.825,1.83,169249.0
2004-08-17,1.825,1.845,1.825,1.835,177443.0
2004-08-18,1.835,1.835,1.82,1.83,380803.0
2004-08-19,1.82,1.825,1.81,1.815,509290.0
2004-08-20,1.81,1.82,1.81,1.81,124508.0
2004-08-23,1.81,1.825,1.805,1.815,398056.0
2004-08-24,1.815,1.825,1.81,1.825,234478.0
2004-08-25,1.815,1.825,1.815,1.825,440601.0
2004-08-26,1.825,1.825,1.81,1.815,572677.0
2004-08-27,1.815,1.835,1.81,1.835,480780.0
2004-08-30,1.82,1.84,1.82,1.835,385590.0
2004-08-31,1.815,1.815,1.735,1.745,2147652.0
2004-09-01,1.735,1.735,1.645,1.65,2091522.0
2004-09-02,1.65,1.695,1.62,1.68,1951415.0
2004-09-03,1.695,1.725,1.685,1.71,574516.0
2004-09-06,1.715,1.715,1.71,1.715,463729.0
2004-09-07,1.71,1.71,1.685,1.705,337001.0
2004-09-08,1.71,1.715,1.695,1.71,254146.0
2004-09-09,1.71,1.71,1.695,1.7,132476.0
2004-09-10,1.71,1.71,1.675,1.695,406194.0
2004-09-13,1.71,1.71,1.695,1.7,205848.0
2004-09-14,1.69,1.69,1.685,1.685,232128.0
2004-09-15,1.685,1.69,1.68,1.685,230665.0
2004-09-16,1.675,1.69,1.67,1.685,441287.0
2004-09-17,1.69,1.72,1.685,1.71,260931.0
2004-09-20,1.715,1.725,1.695,1.7,375411.0
2004-09-21,1.7,1.715,1.7,1.715,305861.0
2004-09-22,1.725,1.765,1.725,1.76,784734.0
2004-09-23,1.75,1.775,1.735,1.775,397505.0
2004-09-24,1.785,1.785,1.75,1.75,255094.0
2004-09-27,1.765,1.775,1.75,1.76,190029.0
2004-09-28,1.75,1.755,1.745,1.75,197822.0
2004-09-29,1.755,1.76,1.745,1.755,154791.0
2004-09-30,1.75,1.76,1.75,1.76,326946.0
2004-10-01,1.76,1.76,1.75,1.755,805401.0
2004-10-04,1.76,1.775,1.76,1.76,118838.0
2004-10-05,1.76,1.78,1.76,1.775,251412.0
2004-10-06,1.775,1.78,1.765,1.77,279516.0
2004-10-07,1.77,1.78,1.765,1.775,323975.0
2004-10-08,1.78,1.79,1.77,1.775,198076.0
2004-10-11,1.835,1.865,1.83,1.86,1263591.0
2004-10-12,1.87,1.915,1.865,1.895,1351885.0
2004-10-13,1.91,1.94,1.89,1.89,918556.0
2004-10-14,1.91,1.94,1.91,1.91,542486.0
2004-10-15,1.92,1.96,1.92,1.955,787364.0
2004-10-18,1.945,2.035,1.945,2.035,835107.0
2004-10-19,2.04,2.04,2.01,2.025,643075.0
2004-10-20,2.03,2.05,2.03,2.03,1165065.0
2004-10-21,1.97,1.995,1.885,1.995,656886.0
2004-10-22,1.995,2.01,1.96,1.985,691862.0
2004-10-25,1.97,1.975,1.95,1.97,415677.0
2004-10-26,1.96,1.97,1.945,1.96,337064.0
2004-10-27,1.96,1.985,1.96,1.985,448652.0
2004-10-28,1.995,2.045,1.995,2.04,828931.0
2004-10-29,2.065,2.17,2.065,2.155,1063683.0
2004-11-01,2.15,2.155,2.085,2.085,479504.0
2004-11-02,2.075,2.095,2.05,2.07,311935.0
2004-11-03,2.07,2.095,2.07,2.095,259375.0
2004-11-04,2.1,2.135,2.1,2.13,602445.0
2004-11-05,2.105,2.125,1.91,2.08,4342350.0
2004-11-08,2.065,2.065,2.035,2.055,713260.0
2004-11-09,2.04,2.125,2.04,2.115,819576.0
2004-11-10,2.11,2.125,2.095,2.12,379567.0
2004-11-11,2.12,2.13,2.12,2.125,249854.0
2004-11-12,2.12,2.145,2.12,2.13,374825.0
2004-11-15,2.13,2.15,2.12,2.145,442886.0
2004-11-16,2.145,2.155,2.13,2.145,771194.0
2004-11-17,2.145,2.16,2.145,2.16,98377.0
2004-11-18,2.155,2.155,2.125,2.14,359933.0
2004-11-19,2.145,2.18,2.145,2.18,632752.0
2004-11-22,2.19,2.19,2.135,2.135,238042.0
2004-11-23,2.13,2.145,2.13,2.135,400818.0
2004-11-24,2.125,2.125,2.11,2.125,303810.0
2004-11-25,2.12,2.18,2.12,2.18,334094.0
2004-11-26,2.17,2.22,2.17,2.22,510752.0
2004-11-29,2.225,2.26,2.205,2.23,358092.0
2004-11-30,2.225,2.255,2.225,2.255,612985.0
2004-12-01,2.225,2.27,2.225,2.26,297678.0
2004-12-02,2.265,2.33,2.265,2.295,675306.0
2004-12-03,2.315,2.315,2.265,2.295,340386.0
2004-12-06,2.295,2.295,2.235,2.235,93224.0
2004-12-07,2.235,2.245,2.215,2.23,212320.0
2004-12-08,2.205,2.205,2.175,2.19,253951.0
2004-12-09,2.18,2.205,2.18,2.2,433786.0
2004-12-10,2.195,2.23,2.195,2.23,167999.0
2004-12-13,2.23,2.255,2.23,2.235,198244.0
2004-12-14,2.23,2.26,2.23,2.23,76037.0
2004-12-15,2.23,2.275,2.23,2.27,170968.0
2004-12-16,2.305,2.305,2.23,2.25,223011.0
2004-12-17,2.245,2.26,2.23,2.23,285023.0
2004-12-20,2.22,2.245,2.19,2.245,202123.0
2004-12-21,2.275,2.275,2.25,2.26,265402.0
2004-12-22,2.245,2.27,2.245,2.27,76604.0
2004-12-23,2.275,2.28,2.225,2.245,51274.0
2004-12-24,2.245,2.245,2.23,2.23,5090.0
2004-12-29,2.25,2.265,2.235,2.26,35126.0
2004-12-30,2.25,2.305,2.25,2.295,90901.0
2004-12-31,2.295,2.31,2.28,2.28,20543.0
2005-01-04,2.295,2.32,2.295,2.32,233007.0
2005-01-05,2.335,2.335,2.3,2.305,405858.0
2005-01-06,2.31,2.315,2.255,2.26,132178.0
2005-01-07,2.28,2.31,2.28,2.295,191302.0
2005-01-10,2.255,2.295,2.255,2.295,156527.0
2005-01-11,2.275,2.275,2.23,2.245,233084.0
2005-01-12,2.225,2.225,2.205,2.205,644466.0
2005-01-13,2.245,2.285,2.245,2.255,662866.0
2005-01-14,2.255,2.325,2.25,2.32,255666.0
2005-01-17,2.33,2.37,2.325,2.365,279512.0
2005-01-18,2.355,2.36,2.315,2.325,351567.0
2005-01-19,2.335,2.365,2.33,2.36,247089.0
2005-01-20,2.36,2.41,2.36,2.405,108044.0
2005-01-21,2.415,2.44,2.415,2.435,229838.0
2005-01-24,2.43,2.43,2.4,2.405,183073.0
2005-01-25,2.395,2.44,2.395,2.44,133139.0
2005-01-27,2.455,2.565,2.455,2.555,454366.0
2005-01-28,2.565,2.585,2.545,2.585,139282.0
2005-01-31,2.59,2.68,2.585,2.67,444389.0
2005-02-01,2.67,2.675,2.64,2.65,399592.0
2005-02-02,2.65,2.65,2.615,2.64,382160.0
2005-02-03,2.64,2.64,2.6,2.615,388457.0
2005-02-04,2.615,2.63,2.615,2.625,109800.0
2005-02-07,2.63,2.645,2.625,2.635,412059.0
2005-02-08,2.64,2.675,2.635,2.675,497037.0
2005-02-09,2.69,2.785,2.685,2.76,359528.0
2005-02-10,2.745,2.745,2.685,2.69,188506.0
2005-02-11,2.7,2.705,2.69,2.7,212822.0
2005-02-14,2.7,2.7,2.65,2.695,311333.0
2005-02-15,2.7,2.795,2.7,2.775,708359.0
2005-02-16,2.76,2.765,2.65,2.685,302578.0
2005-02-17,2.68,2.775,2.615,2.65,581923.0
2005-02-18,2.66,2.695,2.65,2.65,541885.0
2005-02-21,2.665,2.725,2.665,2.725,252165.0
2005-02-22,2.705,2.73,2.7,2.715,147405.0
2005-02-23,2.705,2.72,2.685,2.7,193022.0
2005-02-24,2.72,2.785,2.72,2.745,737558.0
2005-02-25,2.725,2.765,2.685,2.76,291017.0
2005-02-28,2.76,2.76,2.635,2.69,630128.0
2005-03-01,2.675,2.69,2.625,2.65,328028.0
2005-03-02,2.64,2.685,2.64,2.665,340113.0
2005-03-03,2.675,2.75,2.665,2.715,106891.0
2005-03-04,2.67,2.675,2.635,2.665,150024.0
2005-03-07,2.665,2.675,2.65,2.665,143266.0
2005-03-08,2.655,2.69,2.655,2.655,227900.0
2005-03-09,2.65,2.69,2.635,2.635,97766.0
2005-03-10,2.615,2.615,2.555,2.6,313424.0
2005-03-11,2.595,2.65,2.595,2.65,386714.0
2005-03-14,2.665,2.67,2.615,2.65,380818.0
2005-03-15,2.64,2.67,2.64,2.66,143253.0
2005-03-16,2.67,2.71,2.67,2.67,768129.0
2005-03-17,2.7,2.74,2.675,2.73,594778.0
2005-03-18,2.715,2.715,2.69,2.705,554951.0
2005-03-21,2.705,2.705,2.69,2.7,94397.0
2005-03-22,2.67,2.7,2.67,2.695,822870.0
2005-03-23,2.675,2.71,2.675,2.705,517529.0
2005-03-24,2.725,2.725,2.705,2.725,71574.0
2005-03-29,2.715,2.8,2.715,2.79,305734.0
2005-03-30,2.79,2.79,2.76,2.775,1472278.0
2005-03-31,2.775,2.775,2.75,2.765,210083.0
2005-04-01,2.75,2.8,2.75,2.78,840008.0
2005-04-04,2.78,2.785,2.76,2.775,235758.0
2005-04-05,2.785,2.865,2.785,2.86,457147.0
2005-04-06,2.895,2.9,2.83,2.835,638879.0
2005-04-07,2.855,2.86,2.835,2.85,332621.0
2005-04-08,2.845,2.85,2.8,2.805,205287.0
2005-04-11,2.775,2.785,2.705,2.74,79533.0
2005-04-12,2.68,2.74,2.68,2.71,756579.0
2005-04-13,2.69,2.725,2.69,2.715,245029.0
2005-04-14,2.67,2.71,2.65,2.7,201542.0
2005-04-15,2.67,2.67,2.62,2.65,297186.0
2005-04-18,2.62,2.625,2.565,2.58,191439.0
2005-04-19,2.565,2.65,2.565,2.645,158959.0
2005-04-20,2.645,2.665,2.615,2.635,323685.0
2005-04-21,2.62,2.625,2.58,2.615,278352.0
2005-04-22,2.635,2.635,2.6,2.6,159107.0
2005-04-26,2.56,2.58,2.5,2.53,388242.0
2005-04-27,2.475,2.5,2.445,2.45,269878.0
2005-04-28,2.425,2.43,2.39,2.4,378243.0
2005-04-29,2.365,2.4,2.315,2.34,275537.0
2005-05-02,2.32,2.415,2.32,2.37,574114.0
2005-05-03,2.38,2.405,2.295,2.305,447956.0
2005-05-04,2.295,2.33,2.245,2.265,288266.0
2005-05-05,2.28,2.325,2.28,2.315,854642.0
2005-05-06,2.31,2.315,2.28,2.305,521628.0
2005-05-09,2.31,2.335,2.29,2.33,1166598.0
2005-05-10,2.33,2.365,2.33,2.345,490367.0
2005-05-11,2.35,2.35,2.315,2.345,3518067.0
2005-05-12,2.335,2.34,2.305,2.325,439849.0
2005-05-13,2.325,2.385,2.315,2.38,57084.0
2005-05-16,2.355,2.385,2.355,2.38,194114.0
2005-05-17,2.38,2.415,2.34,2.4,249338.0
2005-05-18,2.41,2.525,2.41,2.505,194594.0
2005-05-19,2.565,2.58,2.525,2.565,377500.0
2005-05-20,2.565,2.565,2.47,2.485,108878.0
2005-05-23,2.49,2.49,2.445,2.46,73833.0
2005-05-24,2.455,2.53,2.455,2.53,1076136.0
2005-05-25,2.52,2.52,2.48,2.49,231738.0
2005-05-26,2.48,2.485,2.42,2.475,165496.0
2005-05-27,2.475,2.49,2.475,2.49,203173.0
2005-05-30,2.49,2.495,2.48,2.495,387228.0
2005-05-31,2.525,2.565,2.525,2.55,369706.0
2005-06-01,2.54,2.575,2.5,2.565,123877.0
2005-06-02,2.57,2.625,2.57,2.59,370872.0
2005-06-03,2.625,2.625,2.6,2.61,183434.0
2005-06-06,2.605,2.67,2.605,2.67,141341.0
2005-06-07,2.68,2.73,2.585,2.595,273386.0
2005-06-08,2.6,2.655,2.6,2.645,191490.0
2005-06-09,2.665,2.7,2.64,2.66,284730.0
2005-06-10,2.64,2.64,2.6,2.615,73401.0
2005-06-14,2.6,2.6,2.51,2.57,433359.0
2005-06-15,2.56,2.56,2.5,2.5,175389.0
2005-06-16,2.51,2.545,2.5,2.505,480391.0
2005-06-17,2.53,2.57,2.51,2.565,114597.0
2005-06-20,2.565,2.57,2.51,2.525,59155.0
2005-06-21,2.515,2.555,2.505,2.52,120145.0
2005-06-22,2.53,2.535,2.5,2.535,256385.0
2005-06-23,2.53,2.545,2.53,2.54,84936.0
2005-06-24,2.515,2.515,2.465,2.48,234779.0
2005-06-27,2.455,2.475,2.44,2.45,613881.0
2005-06-28,2.44,2.48,2.44,2.47,157416.0
2005-06-29,2.49,2.515,2.48,2.515,261429.0
2005-06-30,2.49,2.49,2.465,2.48,249220.0
2005-07-01,2.45,2.46,2.44,2.455,503040.0
2005-07-04,2.44,2.455,2.42,2.445,395304.0
2005-07-05,2.455,2.48,2.44,2.465,442646.0
2005-07-06,2.47,2.475,2.445,2.46,55662.0
2005-07-07,2.445,2.445,2.395,2.405,201646.0
2005-07-08,2.405,2.445,2.39,2.39,242976.0
2005-07-11,2.405,2.445,2.385,2.44,116783.0
2005-07-12,2.42,2.495,2.42,2.49,364336.0
2005-07-13,2.455,2.53,2.435,2.53,304292.0
2005-07-14,2.515,2.545,2.495,2.525,102226.0
2005-07-15,2.54,2.575,2.54,2.575,117760.0
2005-07-18,2.57,2.59,2.565,2.59,80124.0
2005-07-19,2.555,2.57,2.525,2.54,162537.0
2005-07-20,2.545,2.565,2.495,2.52,240370.0
2005-07-21,2.555,2.56,2.51,2.53,61459.0
2005-07-22,2.515,2.545,2.495,2.54,569117.0
2005-07-25,2.545,2.61,2.535,2.585,197294.0
2005-07-26,2.575,2.645,2.575,2.635,195381.0
2005-07-27,2.63,2.705,2.63,2.685,207872.0
2005-07-28,2.705,2.715,2.68,2.68,612951.0
2005-07-29,2.705,2.71,2.665,2.705,559696.0
2005-08-01,2.665,2.715,2.65,2.67,149473.0
2005-08-02,2.67,2.675,2.63,2.655,399509.0
2005-08-03,2.675,2.675,2.635,2.645,186398.0
2005-08-04,2.635,2.64,2.58,2.615,108553.0
2005-08-05,2.615,2.62,2.58,2.59,73924.0
2005-08-08,2.6,2.7,2.6,2.68,407643.0
2005-08-09,2.67,2.72,2.67,2.72,354790.0
2005-08-10,2.72,2.76,2.72,2.76,212943.0
2005-08-11,2.775,2.785,2.735,2.735,317681.0
2005-08-12,2.77,2.775,2.685,2.775,195480.0
2005-08-15,2.77,2.785,2.77,2.78,224196.0
2005-08-16,2.785,2.83,2.785,2.82,557583.0
2005-08-17,2.81,2.83,2.81,2.82,390255.0
2005-08-18,2.79,2.83,2.775,2.825,283215.0
2005-08-19,2.775,2.815,2.775,2.81,281370.0
2005-08-22,2.815,2.875,2.815,2.875,1235431.0
2005-08-23,2.885,2.99,2.885,2.99,435087.0
2005-08-24,2.955,2.99,2.925,2.95,1049021.0
2005-08-25,2.9,2.925,2.865,2.92,521532.0
2005-08-26,2.915,2.915,2.85,2.865,205836.0
2005-08-29,2.85,2.9,2.85,2.855,284430.0
2005-08-30,2.85,2.885,2.85,2.86,253187.0
2005-08-31,2.855,2.89,2.85,2.885,599646.0
2005-09-01,2.905,2.99,2.9,2.955,350130.0
2005-09-02,2.97,2.97,2.88,2.9,182802.0
2005-09-05,2.875,2.93,2.865,2.905,310971.0
2005-09-06,2.92,2.99,2.92,2.975,376935.0
2005-09-07,2.99,3.095,2.99,3.05,526060.0
2005-09-08,3.06,3.07,2.98,2.98,950097.0
2005-09-09,2.965,2.99,2.885,2.985,201582.0
2005-09-12,2.955,3.025,2.955,3.01,148385.0
2005-09-13,3.02,3.035,2.96,2.99,223979.0
2005-09-14,3.02,3.02,2.945,2.965,138760.0
2005-09-15,2.955,2.995,2.95,2.955,642041.0
2005-09-16,2.96,3.01,2.96,3.0,159427.0
2005-09-19,3.0,3.01,2.99,2.99,162288.0
2005-09-20,3.02,3.11,2.995,3.08,886247.0
2005-09-21,3.095,3.13,3.045,3.095,265534.0
2005-09-22,3.06,3.09,3.015,3.085,458499.0
2005-09-23,3.075,3.13,3.06,3.09,236151.0
2005-09-26,3.095,3.2,3.095,3.17,197286.0
2005-09-27,3.145,3.2,3.12,3.18,180844.0
2005-09-28,3.18,3.185,3.01,3.095,451159.0
2005-09-29,3.115,3.14,3.095,3.12,76061.0
2005-09-30,3.115,3.13,3.095,3.11,433713.0
2005-10-03,3.085,3.11,3.085,3.11,58742.0
2005-10-04,3.09,3.11,3.08,3.08,105779.0
2005-10-05,3.06,3.135,3.035,3.085,167282.0
2005-10-06,3.02,3.03,2.935,2.99,658442.0
2005-10-07,3.01,3.03,2.975,3.02,194710.0
2005-10-10,3.025,3.025,3.005,3.01,71888.0
2005-10-11,3.0,3.01,2.9,2.95,116639.0
2005-10-12,2.905,2.95,2.905,2.94,810720.0
2005-10-13,2.935,2.985,2.93,2.97,222052.0
2005-10-14,2.985,3.01,2.96,2.99,766212.0
2005-10-17,3.01,3.02,2.985,2.99,113667.0
2005-10-18,2.96,2.995,2.96,2.985,666313.0
2005-10-19,2.935,2.965,2.9,2.935,1036655.0
2005-10-20,2.87,2.885,2.835,2.865,323373.0
2005-10-21,2.815,2.91,2.815,2.885,126106.0
2005-10-24,2.85,2.925,2.84,2.905,160373.0
2005-10-25,2.955,2.985,2.91,2.91,251430.0
2005-10-26,2.935,2.96,2.875,2.95,689463.0
2005-10-27,2.955,2.98,2.925,2.95,248172.0
2005-10-28,2.89,2.935,2.89,2.91,974586.0
2005-10-31,2.935,2.955,2.935,2.95,146536.0
2005-11-01,2.92,2.955,2.92,2.935,68604.0
2005-11-02,2.885,2.95,2.885,2.925,248866.0
2005-11-03,2.95,2.975,2.94,2.95,322881.0
2005-11-04,2.985,2.985,2.93,2.95,75436.0
2005-11-07,2.925,2.975,2.89,2.91,331658.0
2005-11-08,2.915,2.935,2.895,2.92,330906.0
2005-11-09,2.9,2.93,2.9,2.93,162300.0
2005-11-10,2.925,2.95,2.92,2.935,438129.0
2005-11-11,2.97,3.02,2.965,2.97,392344.0
2005-11-14,2.96,3.015,2.935,2.935,107364.0
2005-11-15,2.935,2.96,2.91,2.95,268850.0
2005-11-16,2.95,2.955,2.935,2.935,142968.0
2005-11-17,2.95,2.955,2.91,2.925,147188.0
2005-11-18,2.92,2.92,2.76,2.875,256645.0
2005-11-21,2.885,2.905,2.86,2.895,90498.0
2005-11-22,2.9,2.93,2.885,2.9,96136.0
2005-11-23,2.925,2.935,2.89,2.91,110532.0
2005-11-24,2.9,2.935,2.9,2.9,152642.0
2005-11-25,2.9,2.92,2.85,2.89,201573.0
2005-11-28,2.855,2.9,2.855,2.865,70415.0
2005-11-29,2.865,2.92,2.865,2.905,395255.0
2005-11-30,2.895,2.935,2.895,2.915,227006.0
2005-12-01,2.865,2.91,2.865,2.895,247923.0
2005-12-02,2.9,2.935,2.9,2.93,322208.0
2005-12-05,2.875,2.935,2.875,2.925,113054.0
2005-12-06,2.89,2.935,2.89,2.925,96655.0
2005-12-07,2.955,2.99,2.935,2.97,418998.0
2005-12-08,2.965,2.965,2.9,2.92,277061.0
2005-12-09,2.9,2.98,2.9,2.97,1436203.0
2005-12-12,2.995,3.01,2.96,2.99,98914.0
2005-12-13,2.98,2.98,2.945,2.96,120350.0
2005-12-14,2.96,2.96,2.925,2.925,355623.0
2005-12-15,2.935,2.95,2.92,2.935,347312.0
2005-12-16,2.915,2.93,2.885,2.91,140934.0
2005-12-19,2.92,2.93,2.895,2.915,125630.0
2005-12-20,2.92,2.92,2.895,2.905,63491.0
2005-12-21,2.91,2.99,2.91,2.92,249959.0
2005-12-22,2.9,2.95,2.9,2.925,265538.0
2005-12-23,2.945,2.98,2.945,2.98,46512.0
2005-12-28,2.995,3.01,2.975,2.985,133449.0
2005-12-29,2.995,2.995,2.96,2.985,60781.0
2005-12-30,2.985,2.985,2.955,2.96,143590.0
2006-01-03,2.955,2.985,2.935,2.96,181716.0
2006-01-04,2.96,3.01,2.955,3.01,313882.0
2006-01-05,2.975,2.985,2.885,2.975,336889.0
2006-01-06,2.975,2.975,2.935,2.965,208834.0
2006-01-09,2.975,3.015,2.96,3.01,339665.0
2006-01-10,2.995,3.01,2.975,2.995,342512.0
2006-01-11,2.99,2.995,2.97,2.98,230956.0
2006-01-12,2.985,3.01,2.985,2.99,1047421.0
2006-01-13,2.995,3.005,2.985,3.005,198045.0
2006-01-16,2.995,3.015,2.975,2.985,114926.0
2006-01-17,2.995,2.995,2.98,2.99,140688.0
2006-01-18,2.985,2.99,2.925,2.955,220095.0
2006-01-19,2.975,2.985,2.92,2.96,82224.0
2006-01-20,2.935,2.95,2.9,2.935,296866.0
2006-01-23,2.915,2.915,2.835,2.875,450397.0
2006-01-24,2.9,2.9,2.865,2.875,212443.0
2006-01-25,2.89,2.905,2.885,2.89,222402.0
2006-01-27,2.885,2.975,2.885,2.955,261427.0
2006-01-30,2.935,2.935,2.885,2.92,279165.0
2006-01-31,2.9,2.92,2.865,2.9,470503.0
2006-02-01,2.915,2.915,2.875,2.9,99507.0
2006-02-02,2.87,2.885,2.86,2.88,105420.0
2006-02-03,2.855,2.875,2.83,2.85,99634.0
2006-02-06,2.85,2.865,2.85,2.855,151040.0
2006-02-07,2.855,2.865,2.8,2.855,508117.0
2006-02-08,2.85,2.865,2.835,2.845,452118.0
2006-02-09,2.86,2.875,2.85,2.86,308300.0
2006-02-10,2.85,2.905,2.85,2.86,365915.0
2006-02-13,2.87,2.875,2.81,2.85,242549.0
2006-02-14,2.85,2.865,2.845,2.86,197340.0
2006-02-15,2.865,2.875,2.85,2.865,42018.0
2006-02-16,2.86,2.865,2.81,2.865,604501.0
2006-02-17,2.875,2.885,2.775,2.785,294123.0
2006-02-20,2.83,2.83,2.735,2.765,218779.0
2006-02-21,2.73,2.845,2.725,2.81,216150.0
2006-02-22,2.835,2.865,2.83,2.865,265627.0
2006-02-23,2.85,2.935,2.85,2.915,403998.0
2006-02-24,2.9,2.935,2.875,2.9,422608.0
2006-02-27,2.865,2.95,2.85,2.935,363486.0
2006-02-28,2.955,2.955,2.905,2.915,412419.0
2006-03-01,2.92,2.95,2.85,2.92,430690.0
2006-03-02,2.885,3.025,2.885,3.02,260105.0
2006-03-03,2.985,3.065,2.985,3.055,329298.0
2006-03-06,3.06,3.105,3.04,3.095,263658.0
2006-03-07,3.115,3.17,3.115,3.17,498818.0
2006-03-08,3.245,3.31,3.225,3.3,403877.0
2006-03-09,3.32,3.38,3.32,3.34,1001049.0
2006-03-10,3.33,3.345,3.25,3.29,180105.0
2006-03-13,3.285,3.345,3.28,3.31,167198.0
2006-03-14,3.31,3.38,3.31,3.365,441426.0
2006-03-15,3.38,3.38,3.33,3.335,124041.0
2006-03-16,3.355,3.355,3.32,3.335,659184.0
2006-03-17,3.345,3.345,3.285,3.33,142149.0
2006-03-20,3.33,3.38,3.33,3.37,278785.0
2006-03-21,3.355,3.42,3.355,3.4,252914.0
2006-03-22,3.42,3.46,3.41,3.46,202946.0
2006-03-23,3.46,3.49,3.455,3.475,73346.0
2006-03-24,3.485,3.485,3.455,3.465,136785.0
2006-03-27,3.48,3.525,3.48,3.505,641208.0
2006-03-28,3.505,3.505,3.4,3.48,847725.0
2006-03-29,3.52,3.56,3.48,3.55,583199.0
2006-03-30,3.53,3.555,3.525,3.55,571546.0
2006-03-31,3.52,3.58,3.515,3.54,127604.0
2006-04-03,3.52,3.53,3.49,3.495,271031.0
2006-04-04,3.495,3.515,3.435,3.445,465637.0
2006-04-05,3.45,3.475,3.425,3.47,313469.0
2006-04-06,3.455,3.47,3.425,3.43,626474.0
2006-04-07,3.435,3.48,3.425,3.47,1017496.0
2006-04-10,3.495,3.535,3.49,3.515,325674.0
2006-04-11,3.515,3.515,3.465,3.48,73973.0
2006-04-12,3.48,3.48,3.375,3.44,133773.0
2006-04-13,3.425,3.43,3.295,3.355,105614.0
2006-04-18,3.3,3.435,3.265,3.405,167413.0
2006-04-19,3.405,3.475,3.405,3.445,267005.0
2006-04-20,3.41,3.435,3.375,3.415,211451.0
2006-04-21,3.41,3.43,3.41,3.41,187839.0
2006-04-24,3.425,3.425,3.375,3.405,106387.0
2006-04-26,3.39,3.415,3.39,3.4,287109.0
2006-04-27,3.395,3.405,3.37,3.385,314445.0
2006-04-28,3.425,3.46,3.37,3.43,92116.0
2006-05-01,3.42,3.42,3.365,3.365,66232.0
2006-05-02,3.345,3.43,3.335,3.37,110523.0
2006-05-03,3.335,3.375,3.335,3.35,194556.0
2006-05-04,3.335,3.34,3.26,3.265,101917.0
2006-05-05,3.295,3.3,3.175,3.19,170587.0
2006-05-08,3.18,3.26,3.17,3.21,224407.0
2006-05-09,3.205,3.265,3.185,3.265,113577.0
2006-05-10,3.26,3.335,3.26,3.325,211080.0
2006-05-11,3.295,3.32,3.175,3.19,168087.0
2006-05-12,3.175,3.26,3.155,3.18,130597.0
2006-05-15,3.08,3.155,3.015,3.155,62055.0
2006-05-16,3.095,3.205,3.095,3.165,98653.0
2006-05-17,3.19,3.26,3.18,3.205,213150.0
2006-05-18,3.115,3.15,3.115,3.135,173732.0
2006-05-19,3.08,3.13,3.08,3.105,390922.0
2006-05-22,3.115,3.13,3.075,3.1,226722.0
2006-05-23,3.115,3.115,3.055,3.06,111498.0
2006-05-24,3.045,3.05,2.935,3.025,635356.0
2006-05-25,2.99,3.03,2.98,3.0,192629.0
2006-05-26,3.025,3.03,2.965,3.01,245719.0
2006-05-29,3.01,3.025,2.98,3.015,174454.0
2006-05-30,3.1,3.1,3.06,3.08,443086.0
2006-05-31,3.075,3.08,3.06,3.065,111957.0
2006-06-01,3.085,3.09,3.06,3.085,353719.0
2006-06-02,3.085,3.095,3.06,3.075,230353.0
2006-06-05,3.08,3.115,3.075,3.095,311469.0
2006-06-06,3.055,3.08,3.02,3.075,566947.0
2006-06-07,3.06,3.08,2.97,3.08,304732.0
2006-06-08,3.045,3.065,2.99,3.0,459526.0
2006-06-09,3.02,3.06,2.99,3.06,395174.0
2006-06-13,3.045,3.045,2.915,2.96,221190.0
2006-06-14,2.895,2.955,2.845,2.955,376873.0
2006-06-15,3.01,3.03,2.955,2.98,969761.0
2006-06-16,2.99,3.01,2.93,2.99,155088.0
2006-06-19,2.99,2.99,2.91,2.95,101926.0
2006-06-20,2.935,2.98,2.825,2.845,519409.0
2006-06-21,2.88,2.965,2.88,2.95,371142.0
2006-06-22,3.01,3.035,2.985,2.995,876200.0
2006-06-23,2.975,3.0,2.955,2.955,636583.0
2006-06-26,2.955,3.02,2.95,2.955,145339.0
2006-06-27,2.935,2.945,2.83,2.87,570742.0
2006-06-28,2.84,2.955,2.83,2.855,156803.0
2006-06-29,2.9,2.95,2.875,2.89,317841.0
2006-06-30,2.935,2.97,2.9,2.935,288501.0
2006-07-03,2.93,2.955,2.885,2.935,285981.0
2006-07-04,2.985,3.005,2.975,2.995,243830.0
2006-07-05,2.995,3.1,2.915,2.975,245821.0
2006-07-06,3.035,3.035,2.94,2.99,537982.0
2006-07-07,3.045,3.075,3.02,3.05,216737.0
2006-07-10,3.1,3.1,3.005,3.01,272200.0
2006-07-11,3.01,3.035,3.01,3.02,158740.0
2006-07-12,3.07,3.12,3.04,3.045,147769.0
2006-07-13,3.05,3.165,3.05,3.125,435613.0
2006-07-14,3.135,3.17,3.085,3.14,331373.0
2006-07-17,3.125,3.125,2.985,3.08,284244.0
2006-07-18,3.08,3.165,3.075,3.1,324757.0
2006-07-19,3.1,3.19,3.045,3.12,361871.0
2006-07-20,3.165,3.19,3.125,3.125,246732.0
2006-07-21,3.13,3.17,3.12,3.14,94419.0
2006-07-24,3.125,3.19,3.115,3.145,107751.0
2006-07-25,3.185,3.225,3.05,3.205,486080.0
2006-07-26,3.295,3.295,3.15,3.19,342080.0
2006-07-27,3.17,3.275,3.15,3.225,525149.0
2006-07-28,3.185,3.245,3.14,3.19,309769.0
2006-07-31,3.215,3.26,3.18,3.245,238037.0
2006-08-01,3.225,3.285,3.18,3.265,214756.0
2006-08-02,3.285,3.295,3.225,3.285,247435.0
2006-08-03,3.295,3.31,3.2,3.26,544878.0
2006-08-04,3.26,3.295,3.19,3.2,332806.0
2006-08-07,3.225,3.26,3.17,3.205,116258.0
2006-08-08,3.175,3.295,3.1,3.25,135300.0
2006-08-09,3.205,3.205,3.16,3.175,123162.0
2006-08-10,3.15,3.22,3.135,3.195,81239.0
2006-08-11,3.19,3.225,3.17,3.225,237051.0
2006-08-14,3.225,3.255,3.18,3.22,318081.0
2006-08-15,3.225,3.225,3.175,3.19,68352.0
2006-08-16,3.26,3.275,3.19,3.22,160671.0
2006-08-17,3.245,3.31,3.225,3.28,120651.0
2006-08-18,3.205,3.27,3.205,3.255,74202.0
2006-08-21,3.295,3.34,3.285,3.295,74036.0
2006-08-22,3.31,3.35,3.3,3.335,89393.0
2006-08-23,3.35,3.44,3.335,3.4,165296.0
2006-08-24,3.405,3.405,3.265,3.325,248132.0
2006-08-25,3.305,3.36,3.27,3.335,107935.0
2006-08-28,3.355,3.365,3.3,3.32,178862.0
2006-08-29,3.405,3.435,3.36,3.395,569713.0
2006-08-30,3.4,3.415,3.325,3.35,138726.0
2006-08-31,3.37,3.39,3.35,3.35,1165669.0
2006-09-01,3.385,3.385,3.31,3.315,296423.0
2006-09-04,3.37,3.395,3.36,3.375,359470.0
2006-09-05,3.385,3.415,3.385,3.405,593962.0
2006-09-06,3.405,3.405,3.31,3.375,158058.0
2006-09-07,3.31,3.395,3.31,3.385,149037.0
2006-09-08,3.365,3.405,3.365,3.405,100281.0
2006-09-11,3.405,3.41,3.375,3.375,149451.0
2006-09-12,3.43,3.43,3.355,3.36,168256.0
2006-09-13,3.375,3.375,3.32,3.365,225926.0
2006-09-14,3.37,3.37,3.345,3.37,322995.0
2006-09-15,3.335,3.365,3.335,3.345,417136.0
2006-09-18,3.35,3.35,3.31,3.335,463575.0
2006-09-19,3.335,3.335,3.235,3.235,267512.0
2006-09-20,3.225,3.25,3.205,3.24,320786.0
2006-09-21,3.245,3.315,3.19,3.225,1040268.0
2006-09-22,3.225,3.295,3.17,3.19,201476.0
2006-09-25,3.23,3.26,3.205,3.24,166139.0
2006-09-26,3.26,3.26,3.195,3.225,260826.0
2006-09-27,3.235,3.245,3.205,3.23,312990.0
2006-09-28,3.23,3.245,3.205,3.205,621273.0
2006-09-29,3.22,3.23,3.15,3.18,436884.0
2006-10-02,3.205,3.21,3.175,3.195,70481.0
2006-10-03,3.195,3.275,3.18,3.23,439312.0
2006-10-04,3.165,3.245,3.165,3.18,138011.0
2006-10-05,3.23,3.26,3.2,3.205,123990.0
2006-10-06,3.205,3.28,3.18,3.225,300970.0
2006-10-09,3.245,3.275,3.23,3.27,391286.0
2006-10-10,3.285,3.315,3.27,3.315,283301.0
2006-10-11,3.35,3.38,3.345,3.365,387069.0
2006-10-12,3.37,3.375,3.32,3.335,201349.0
2006-10-13,3.345,3.365,3.345,3.365,330296.0
2006-10-16,3.37,3.415,3.365,3.4,348603.0
2006-10-17,3.4,3.44,3.37,3.44,393557.0
2006-10-18,3.415,3.415,3.36,3.395,1538866.0
2006-10-19,3.385,3.39,3.35,3.385,823803.0
2006-10-20,3.375,3.385,3.36,3.37,350350.0
2006-10-23,3.405,3.42,3.385,3.4,185002.0
2006-10-24,3.43,3.43,3.345,3.36,174673.0
2006-10-25,3.375,3.395,3.36,3.385,204387.0
2006-10-26,3.38,3.38,3.325,3.34,298201.0
2006-10-27,3.345,3.37,3.34,3.36,498942.0
2006-10-30,3.355,3.39,3.345,3.39,749924.0
2006-10-31,3.38,3.43,3.345,3.405,441305.0
2006-11-01,3.415,3.475,3.405,3.455,446552.0
2006-11-02,3.56,3.69,3.56,3.675,1239969.0
2006-11-03,3.725,3.745,3.635,3.665,386371.0
2006-11-06,3.675,3.695,3.63,3.675,338319.0
2006-11-07,3.65,3.68,3.645,3.67,286539.0
2006-11-08,3.67,3.67,3.635,3.65,463389.0
2006-11-09,3.69,3.705,3.655,3.66,501204.0
2006-11-10,3.67,3.69,3.655,3.66,455746.0
2006-11-13,3.665,3.82,3.66,3.73,469593.0
2006-11-14,3.745,3.865,3.745,3.86,970912.0
2006-11-15,3.97,3.995,3.93,3.96,752519.0
2006-11-16,3.97,4.005,3.89,3.92,443324.0
2006-11-17,3.935,4.005,3.875,3.93,382358.0
2006-11-20,4.535,4.605,4.285,4.395,3320209.0
2006-11-21,4.42,4.42,4.2,4.245,844117.0
2006-11-22,4.26,4.34,4.155,4.265,691974.0
2006-11-23,4.21,4.32,4.17,4.195,506408.0
2006-11-24,4.175,4.18,4.115,4.145,278783.0
2006-11-27,4.095,4.14,4.035,4.12,690105.0
2006-11-28,4.035,4.06,3.99,4.015,1124723.0
2006-11-29,4.005,4.09,3.95,4.005,712467.0
2006-11-30,4.045,4.08,3.91,3.92,1302740.0
2006-12-01,3.97,4.005,3.865,3.875,892971.0
2006-12-04,3.86,3.9,3.825,3.895,498041.0
2006-12-05,3.95,4.065,3.935,4.01,1628367.0
2006-12-06,3.97,4.01,3.945,3.99,1192759.0
2006-12-07,3.95,4.005,3.95,3.98,158556.0
2006-12-08,4.0,4.015,3.915,3.925,586184.0
2006-12-11,3.95,4.03,3.935,4.0,283703.0
2006-12-12,3.985,3.985,3.9,3.93,413406.0
2006-12-13,3.95,3.96,3.92,3.96,560893.0
2006-12-14,3.935,3.95,3.92,3.925,235599.0
2006-12-15,3.94,3.96,3.9,3.935,182917.0
2006-12-18,3.915,4.025,3.905,4.01,312685.0
2006-12-19,4.075,4.08,3.97,3.975,374394.0
2006-12-20,4.005,4.035,4.005,4.02,239929.0
2006-12-21,4.04,4.05,4.005,4.03,178411.0
2006-12-22,3.995,4.075,3.995,4.075,86625.0
2006-12-27,4.105,4.155,4.105,4.15,74302.0
2006-12-28,4.185,4.19,4.14,4.17,199685.0
2006-12-29,4.155,4.205,4.145,4.195,105314.0
2007-01-02,4.235,4.29,4.23,4.25,288614.0
2007-01-03,4.335,4.335,4.23,4.235,144882.0
2007-01-04,4.155,4.265,4.155,4.22,384481.0
2007-01-05,4.265,4.265,4.13,4.145,125294.0
2007-01-08,4.09,4.15,4.085,4.115,101477.0
2007-01-09,4.155,4.245,4.155,4.22,161234.0
2007-01-10,4.15,4.205,4.13,4.175,371651.0
2007-01-11,4.21,4.26,4.2,4.23,179280.0
2007-01-12,4.23,4.235,4.21,4.22,139266.0
2007-01-15,4.21,4.225,4.16,4.195,183206.0
2007-01-16,4.2,4.265,4.195,4.23,158788.0
2007-01-17,4.19,4.2,4.14,4.15,187242.0
2007-01-18,4.175,4.22,4.135,4.17,142578.0
2007-01-19,4.15,4.195,4.15,4.195,65256.0
2007-01-22,4.225,4.335,4.215,4.32,376910.0
2007-01-23,4.3,4.365,4.3,4.36,325588.0
2007-01-24,4.355,4.44,4.35,4.42,303937.0
2007-01-25,4.415,4.425,4.34,4.365,193665.0
2007-01-29,4.37,4.39,4.305,4.34,324749.0
2007-01-30,4.335,4.415,4.335,4.375,308426.0
2007-01-31,4.43,4.43,4.335,4.36,235716.0
2007-02-01,4.32,4.365,4.32,4.355,459495.0
2007-02-02,4.355,4.375,4.31,4.33,204353.0
2007-02-05,4.365,4.41,4.335,4.36,737626.0
2007-02-06,4.38,4.41,4.35,4.365,610933.0
2007-02-07,4.38,4.41,4.37,4.39,401705.0
2007-02-08,4.41,4.41,4.32,4.36,329246.0
2007-02-09,4.335,4.34,4.275,4.315,176758.0
2007-02-12,4.305,4.365,4.285,4.35,315174.0
2007-02-13,4.36,4.415,4.34,4.38,446180.0
2007-02-14,4.415,4.435,4.32,4.35,277598.0
2007-02-15,4.38,4.385,4.32,4.32,104728.0
2007-02-16,4.315,4.335,4.22,4.255,146975.0
2007-02-19,4.275,4.32,4.265,4.305,69970.0
2007-02-20,4.285,4.305,4.21,4.305,78770.0
2007-02-21,4.3,4.335,4.265,4.315,396231.0
2007-02-22,4.38,4.47,4.32,4.33,419712.0
2007-02-23,4.35,4.395,4.285,4.285,438501.0
2007-02-26,4.335,4.335,4.235,4.265,504756.0
2007-02-27,4.275,4.35,4.275,4.28,219577.0
2007-02-28,4.175,4.32,4.175,4.24,480129.0
2007-03-01,4.17,4.27,4.17,4.26,302958.0
2007-03-02,4.25,4.335,4.22,4.255,230895.0
2007-03-05,4.22,4.25,4.15,4.155,212774.0
2007-03-06,4.15,4.23,4.08,4.185,357662.0
2007-03-07,4.225,4.225,4.15,4.195,200812.0
2007-03-08,4.175,4.21,4.135,4.185,307815.0
2007-03-09,4.205,4.22,4.18,4.19,340892.0
2007-03-12,4.2,4.245,4.175,4.23,167884.0
2007-03-13,4.23,4.23,4.165,4.19,208925.0
2007-03-14,4.15,4.175,4.105,4.12,179657.0
2007-03-15,4.135,4.135,4.065,4.105,262924.0
2007-03-16,4.08,4.105,4.04,4.065,510900.0
2007-03-19,4.075,4.1,3.95,3.995,614543.0
2007-03-20,4.035,4.075,4.01,4.02,362604.0
2007-03-21,4.045,4.065,4.005,4.04,261191.0
2007-03-22,4.075,4.12,4.035,4.055,561979.0
2007-03-23,4.09,4.135,4.075,4.09,262439.0
2007-03-26,4.155,4.19,4.14,4.16,671077.0
2007-03-27,4.18,4.24,4.165,4.195,405551.0
2007-03-28,4.2,4.24,4.15,4.215,388827.0
2007-03-29,4.165,4.24,4.165,4.225,758328.0
2007-03-30,4.305,4.37,4.275,4.305,788315.0
2007-04-02,4.32,4.365,4.21,4.24,833883.0
2007-04-03,4.265,4.275,4.24,4.27,695484.0
2007-04-04,4.315,4.35,4.27,4.315,591389.0
2007-04-05,4.295,4.305,4.275,4.305,271297.0
2007-04-10,4.335,4.34,4.28,4.29,169743.0
2007-04-11,4.3,4.305,4.26,4.29,457072.0
2007-04-12,4.295,4.295,4.24,4.27,181954.0
2007-04-13,4.275,4.29,4.21,4.255,249940.0
2007-04-16,4.25,4.285,4.235,4.26,265028.0
2007-04-17,4.26,4.26,4.19,4.225,698150.0
2007-04-18,4.29,4.29,4.22,4.245,383504.0
2007-04-19,4.24,4.275,4.225,4.24,428658.0
2007-04-20,4.265,4.275,4.24,4.27,257233.0
2007-04-23,4.29,4.29,4.21,4.275,316322.0
2007-04-24,4.26,4.32,4.25,4.29,407917.0
2007-04-26,4.305,4.32,4.275,4.295,315008.0
2007-04-27,4.275,4.295,4.24,4.245,248059.0
2007-04-30,4.295,4.315,4.26,4.27,175460.0
2007-05-01,4.275,4.29,4.26,4.285,393660.0
2007-05-02,4.29,4.35,4.275,4.325,578960.0
2007-05-03,4.335,4.41,4.325,4.38,533905.0
2007-05-04,4.39,4.5,4.37,4.47,507173.0
2007-05-07,4.49,4.49,4.42,4.475,387433.0
2007-05-08,4.505,4.565,4.485,4.52,867295.0
2007-05-09,4.49,4.55,4.47,4.52,552262.0
2007-05-10,4.525,4.585,4.515,4.585,530399.0
2007-05-11,4.49,4.555,4.45,4.5,335073.0
2007-05-14,4.535,4.58,4.48,4.485,176849.0
2007-05-15,4.485,4.515,4.445,4.45,261926.0
2007-05-16,4.52,4.52,4.38,4.445,318917.0
2007-05-17,4.45,4.45,4.345,4.365,793654.0
2007-05-18,4.35,4.35,4.29,4.325,377366.0
2007-05-21,4.35,4.38,4.32,4.355,538275.0
2007-05-22,4.345,4.345,4.27,4.29,763263.0
2007-05-23,4.315,4.37,4.305,4.35,318917.0
2007-05-24,4.31,4.37,4.31,4.33,296577.0
2007-05-25,4.32,4.345,4.305,4.335,387073.0
2007-05-28,4.325,4.335,4.31,4.32,526190.0
2007-05-29,4.325,4.35,4.315,4.335,201662.0
2007-05-30,4.275,4.35,4.275,4.33,308340.0
2007-05-31,4.34,4.37,4.31,4.32,499590.0
2007-06-01,4.335,4.36,4.305,4.34,387685.0
2007-06-04,4.345,4.345,4.27,4.295,417712.0
2007-06-05,4.28,4.295,4.245,4.26,502822.0
2007-06-06,4.26,4.27,4.225,4.25,448833.0
2007-06-07,4.215,4.275,4.205,4.24,463331.0
2007-06-08,4.195,4.275,4.18,4.21,566170.0
2007-06-12,4.215,4.25,4.215,4.24,440690.0
2007-06-13,4.245,4.245,4.21,4.235,341763.0
2007-06-14,4.225,4.28,4.205,4.26,308118.0
2007-06-15,4.255,4.26,4.195,4.22,349534.0
2007-06-18,4.215,4.245,4.145,4.2,464268.0
2007-06-19,4.185,4.32,4.18,4.26,650103.0
2007-06-20,4.27,4.365,4.265,4.36,535127.0
2007-06-21,4.345,4.36,4.26,4.335,478431.0
2007-06-22,4.335,4.345,4.22,4.275,523560.0
2007-06-25,4.26,4.275,4.2,4.245,419575.0
2007-06-26,4.26,4.32,4.225,4.3,416904.0
2007-06-27,4.275,4.295,4.215,4.24,200920.0
2007-06-28,4.295,4.33,4.275,4.31,397417.0
2007-06-29,4.295,4.335,4.195,4.32,223565.0
2007-07-02,4.295,4.405,4.21,4.29,362944.0
2007-07-03,4.29,4.29,4.18,4.2,489564.0
2007-07-04,4.22,4.22,4.19,4.21,313276.0
2007-07-05,4.22,4.265,4.22,4.24,294279.0
2007-07-06,4.275,4.395,4.26,4.335,519662.0
2007-07-09,4.355,4.38,4.29,4.29,271437.0
2007-07-10,4.29,4.305,4.255,4.28,350453.0
2007-07-11,4.275,4.335,4.26,4.275,338363.0
2007-07-12,4.32,4.365,4.295,4.335,402541.0
2007-07-13,4.36,4.39,4.31,4.31,586348.0
2007-07-16,4.335,4.375,4.325,4.35,188755.0
2007-07-17,4.35,4.38,4.35,4.375,596609.0
2007-07-18,4.35,4.36,4.32,4.35,463763.0
2007-07-19,4.39,4.425,4.355,4.38,326256.0
2007-07-20,4.42,4.455,4.38,4.4,155698.0
2007-07-23,4.39,4.395,4.26,4.355,339830.0
2007-07-24,4.33,4.335,4.285,4.32,284911.0
2007-07-25,4.285,4.355,4.27,4.335,291798.0
2007-07-26,4.325,4.335,4.24,4.315,985870.0
2007-07-27,4.15,4.205,4.015,4.105,1385710.0
2007-07-30,4.075,4.195,4.065,4.195,568312.0
2007-07-31,4.18,4.32,4.18,4.22,529533.0
2007-08-01,4.125,4.255,4.08,4.145,789895.0
2007-08-02,4.21,4.32,4.135,4.195,632035.0
2007-08-03,4.21,4.235,4.15,4.18,715192.0
2007-08-06,4.18,4.18,4.105,4.125,504561.0
2007-08-07,4.185,4.24,4.115,4.145,345131.0
2007-08-08,4.21,4.295,4.175,4.2,627738.0
2007-08-09,4.24,4.26,4.155,4.22,588381.0
2007-08-10,4.135,4.26,3.98,4.06,877481.0
2007-08-13,4.03,4.17,4.03,4.13,540554.0
2007-08-14,4.205,4.205,4.115,4.14,398371.0
2007-08-15,4.12,4.135,4.03,4.12,416996.0
2007-08-16,4.095,4.12,3.96,4.09,796414.0
2007-08-17,4.13,4.135,3.985,4.055,422993.0
2007-08-20,4.165,4.165,4.08,4.125,337946.0
2007-08-21,4.24,4.275,4.21,4.22,508686.0
2007-08-22,4.22,4.325,4.21,4.235,610592.0
2007-08-23,4.32,4.405,4.285,4.335,893530.0
2007-08-24,4.395,4.5,4.375,4.385,626364.0
2007-08-27,4.47,4.495,4.42,4.445,367103.0
2007-08-28,4.45,4.465,4.41,4.44,537280.0
2007-08-29,4.36,4.425,4.35,4.425,528400.0
2007-08-30,4.44,4.48,4.395,4.4,501783.0
2007-08-31,4.43,4.465,4.395,4.415,394435.0
2007-09-03,4.46,4.5,4.44,4.445,551909.0
2007-09-04,4.445,4.48,4.44,4.445,519903.0
2007-09-05,4.45,4.47,4.435,4.44,428373.0
2007-09-06,4.43,4.5,4.43,4.47,535165.0
2007-09-07,4.485,4.61,4.48,4.58,665105.0
2007-09-10,4.5,4.55,4.47,4.485,527134.0
2007-09-11,4.44,4.495,4.41,4.42,585349.0
2007-09-12,4.515,4.565,4.445,4.52,939131.0
2007-09-13,4.58,4.71,4.57,4.635,643954.0
2007-09-14,4.625,4.665,4.605,4.65,495826.0
2007-09-17,4.64,4.68,4.635,4.655,322688.0
2007-09-18,4.635,4.64,4.5,4.58,550078.0
2007-09-19,4.625,4.68,4.625,4.665,816374.0
2007-09-20,4.695,4.74,4.645,4.73,612962.0
2007-09-21,4.745,4.8,4.685,4.695,283302.0
2007-09-24,4.73,4.895,4.73,4.85,569423.0
2007-09-25,4.87,4.965,4.855,4.935,423714.0
2007-09-26,4.915,5.0,4.9,4.965,623803.0
2007-09-27,5.04,5.535,4.97,4.99,569503.0
2007-09-28,5.01,5.01,4.91,4.935,428869.0
2007-10-01,4.965,5.04,4.955,4.985,282260.0
2007-10-02,4.98,5.105,4.98,5.05,844637.0
2007-10-03,5.05,5.05,4.96,4.985,489023.0
2007-10-04,5.005,5.055,4.975,4.99,425996.0
2007-10-05,4.945,5.035,4.88,5.035,420184.0
2007-10-08,4.98,5.035,4.945,4.96,337690.0
2007-10-09,4.915,5.05,4.87,4.925,326157.0
2007-10-10,4.955,4.96,4.905,4.94,347299.0
2007-10-11,4.93,4.96,4.88,4.92,417701.0
2007-10-12,4.895,4.92,4.81,4.87,343026.0
2007-10-15,4.95,4.95,4.83,4.885,307719.0
2007-10-16,4.86,4.955,4.775,4.915,474563.0
2007-10-17,4.955,4.955,4.625,4.905,433931.0
2007-10-18,5.055,5.055,4.87,4.93,316856.0
2007-10-19,4.875,4.955,4.875,4.935,253229.0
2007-10-22,4.835,4.985,4.835,4.985,226229.0
2007-10-23,4.905,4.93,4.865,4.89,499820.0
2007-10-24,4.875,4.92,4.855,4.92,371126.0
2007-10-25,4.895,4.935,4.805,4.915,383772.0
2007-10-26,4.955,4.98,4.895,4.96,319984.0
2007-10-29,4.99,4.99,4.955,4.99,174936.0
2007-10-30,5.015,5.2,4.985,5.09,642096.0
2007-10-31,5.185,5.565,5.09,5.225,1081233.0
2007-11-01,5.375,5.635,5.34,5.495,884559.0
2007-11-02,5.45,5.5,5.355,5.47,518666.0
2007-11-05,5.47,5.475,5.29,5.325,365138.0
2007-11-06,5.35,5.53,5.335,5.505,685220.0
2007-11-07,5.46,5.53,5.315,5.435,427759.0
2007-11-08,5.3,5.375,5.285,5.36,477933.0
2007-11-09,5.375,5.375,5.205,5.25,773774.0
2007-11-12,5.17,5.185,5.045,5.065,749589.0
2007-11-13,5.07,5.23,5.015,5.105,627756.0
2007-11-14,5.215,5.25,5.145,5.175,800085.0
2007-11-15,5.17,5.24,5.105,5.135,594697.0
2007-11-16,4.995,5.185,4.99,5.12,1038847.0
2007-11-19,5.125,5.135,5.035,5.065,511011.0
2007-11-20,5.0,5.12,4.915,5.065,772096.0
2007-11-21,5.145,5.185,5.0,5.05,410448.0
2007-11-22,5.15,5.195,4.99,5.07,685242.0
2007-11-23,5.135,5.135,5.01,5.035,248832.0
2007-11-26,4.93,5.17,4.93,5.15,405315.0
2007-11-27,5.145,5.335,5.105,5.215,485247.0
2007-11-28,5.15,5.175,5.1,5.165,351547.0
2007-11-29,5.185,5.23,5.12,5.12,507089.0
2007-11-30,5.25,5.25,5.08,5.18,522334.0
2007-12-03,5.195,5.295,5.175,5.27,588223.0
2007-12-04,5.295,5.35,5.07,5.2,419897.0
2007-12-05,5.06,5.175,5.04,5.155,384446.0
2007-12-06,5.215,5.29,5.145,5.22,490568.0
2007-12-07,5.305,5.435,5.145,5.35,772927.0
2007-12-10,5.075,5.3,5.075,5.2,526109.0
2007-12-11,5.255,5.28,5.18,5.215,584130.0
2007-12-12,5.105,5.285,5.1,5.27,410496.0
2007-12-13,5.26,5.265,5.035,5.15,579594.0
2007-12-14,5.095,5.17,5.045,5.085,436095.0
2007-12-17,5.02,5.035,4.82,4.975,351953.0
2007-12-18,4.935,4.97,4.695,4.885,420522.0
2007-12-19,4.835,4.875,4.705,4.815,410883.0
2007-12-20,4.86,4.98,4.8,4.865,894342.0
2007-12-21,4.885,4.99,4.825,4.9,255830.0
2007-12-24,4.99,4.99,4.885,4.97,119754.0
2007-12-27,4.99,4.99,4.805,4.95,275463.0
2007-12-28,4.87,4.985,4.82,4.925,140728.0
2007-12-31,4.875,4.97,4.875,4.925,52020.0
2008-01-02,4.955,5.055,4.915,5.0,198425.0
2008-01-03,4.905,5.015,4.785,4.965,195451.0
2008-01-04,5.01,5.02,4.855,4.885,488614.0
2008-01-07,4.855,4.875,4.785,4.845,367963.0
2008-01-08,4.78,4.87,4.72,4.815,285311.0
2008-01-09,4.645,4.895,4.645,4.85,564097.0
2008-01-10,4.785,4.8,4.7,4.765,709520.0
2008-01-11,4.725,4.79,4.69,4.79,319128.0
2008-01-14,4.745,4.75,4.605,4.67,394189.0
2008-01-15,4.655,4.655,4.54,4.61,303334.0
2008-01-16,4.58,4.745,4.515,4.61,282408.0
2008-01-17,4.72,4.74,4.615,4.665,324338.0
2008-01-18,4.64,4.675,4.59,4.655,208034.0
2008-01-21,4.64,4.64,4.455,4.53,371144.0
2008-01-22,4.51,4.545,4.275,4.295,838949.0
2008-01-23,4.54,4.57,4.315,4.39,521132.0
2008-01-24,4.415,4.415,4.33,4.355,590976.0
2008-01-25,4.375,4.63,4.355,4.535,663345.0
2008-01-29,4.455,4.605,4.24,4.535,336767.0
2008-01-30,4.57,4.64,4.415,4.525,344164.0
2008-01-31,4.455,4.69,4.43,4.6,448155.0
2008-02-01,4.675,4.74,4.505,4.65,538458.0
2008-02-04,4.755,4.99,4.535,4.6,511619.0
2008-02-05,4.64,4.77,4.535,4.63,376319.0
2008-02-06,4.51,4.59,4.49,4.54,429287.0
2008-02-07,4.485,4.535,4.425,4.525,179703.0
2008-02-08,4.53,4.57,4.495,4.535,277564.0
2008-02-11,4.53,4.55,4.475,4.535,416921.0
2008-02-12,4.54,4.55,4.42,4.515,304461.0
2008-02-13,4.53,4.57,4.425,4.53,229582.0
2008-02-14,4.53,4.59,4.51,4.59,263384.0
2008-02-15,4.54,4.55,4.455,4.505,288565.0
2008-02-18,4.555,4.605,4.475,4.54,196608.0
2008-02-19,4.605,4.705,4.555,4.565,320968.0
2008-02-20,4.55,4.705,4.455,4.555,352643.0
2008-02-21,4.625,4.8,4.62,4.705,374057.0
2008-02-22,4.705,4.82,4.705,4.805,449098.0
2008-02-25,4.97,4.97,4.8,4.925,502663.0
2008-02-26,4.98,4.985,4.825,4.87,313761.0
2008-02-27,4.8,4.87,4.595,4.605,701177.0
2008-02-28,4.575,4.575,4.455,4.485,742232.0
2008-02-29,4.37,4.385,4.28,4.345,1206861.0
2008-03-03,4.255,4.28,4.15,4.21,711885.0
2008-03-04,4.175,4.175,4.055,4.095,1280885.0
2008-03-05,4.095,4.195,4.065,4.17,840957.0
2008-03-06,4.11,4.14,4.075,4.125,633804.0
2008-03-07,4.07,4.165,4.03,4.11,509444.0
2008-03-10,4.07,4.085,3.88,3.91,376567.0
2008-03-11,3.915,3.955,3.73,3.785,656267.0
2008-03-12,3.84,3.855,3.78,3.805,588055.0
2008-03-13,3.705,3.73,3.62,3.665,918638.0
2008-03-14,3.66,3.73,3.645,3.695,674864.0
2008-03-17,3.615,3.74,3.6,3.645,472738.0
2008-03-18,3.7,3.71,3.645,3.7,222711.0
2008-03-19,3.83,3.845,3.68,3.68,286868.0
2008-03-20,3.68,3.715,3.615,3.68,1060950.0
2008-03-25,3.76,3.985,3.76,3.81,314928.0
2008-03-26,3.765,3.825,3.76,3.785,255702.0
2008-03-27,3.74,3.795,3.705,3.735,731949.0
2008-03-28,3.74,3.78,3.725,3.73,234358.0
2008-03-31,3.74,3.76,3.665,3.74,518091.0
2008-04-01,3.745,3.765,3.735,3.745,340351.0
2008-04-02,3.895,3.895,3.745,3.845,382135.0
2008-04-03,3.835,3.865,3.8,3.84,320521.0
2008-04-04,3.875,3.925,3.815,3.925,540260.0
2008-04-07,3.875,3.93,3.86,3.905,370108.0
2008-04-08,3.905,3.915,3.8,3.81,222526.0
2008-04-09,3.82,3.835,3.72,3.77,843618.0
2008-04-10,3.74,3.765,3.7,3.705,634991.0
2008-04-11,3.71,3.8,3.71,3.745,201039.0
2008-04-14,3.7,3.705,3.59,3.68,503218.0
2008-04-15,3.695,3.695,3.545,3.66,432575.0
2008-04-16,3.66,3.82,3.625,3.7,353080.0
2008-04-17,3.775,3.875,3.74,3.8,492021.0
2008-04-18,3.74,3.935,3.74,3.79,244213.0
2008-04-21,3.935,3.96,3.84,3.87,400578.0
2008-04-22,3.91,3.91,3.74,3.8,172531.0
2008-04-23,3.745,3.82,3.705,3.77,352661.0
2008-04-24,3.7,3.885,3.7,3.76,350321.0
2008-04-28,3.81,3.81,3.645,3.71,594567.0
2008-04-29,3.75,3.775,3.69,3.71,1112329.0
2008-04-30,3.66,3.695,3.635,3.665,319617.0
2008-05-01,3.64,3.805,3.63,3.655,359538.0
2008-05-02,3.7,3.72,3.595,3.6,450064.0
2008-05-05,3.6,3.69,3.575,3.635,221229.0
2008-05-06,3.59,3.62,3.545,3.56,227720.0
2008-05-07,3.555,3.56,3.37,3.425,689077.0
2008-05-08,3.415,3.525,3.395,3.505,674863.0
2008-05-09,3.485,3.565,3.465,3.505,539650.0
2008-05-12,3.58,3.66,3.555,3.615,274217.0
2008-05-13,3.62,3.63,3.47,3.545,535393.0
2008-05-14,3.62,3.62,3.54,3.555,430768.0
2008-05-15,3.575,3.575,3.485,3.505,294108.0
2008-05-16,3.495,3.5,3.37,3.5,891388.0
2008-05-19,3.465,3.515,3.44,3.46,319597.0
2008-05-20,3.485,3.535,3.43,3.48,588041.0
2008-05-21,3.445,3.475,3.395,3.445,441691.0
2008-05-22,3.405,3.5,3.375,3.495,420458.0
2008-05-23,3.425,3.485,3.395,3.475,587996.0
2008-05-26,3.48,3.48,3.405,3.43,735446.0
2008-05-27,3.46,3.5,3.405,3.495,675468.0
2008-05-28,3.505,3.59,3.48,3.505,734023.0
2008-05-29,3.545,3.58,3.43,3.485,572376.0
2008-05-30,3.485,3.595,3.46,3.53,291902.0
2008-06-02,3.55,3.56,3.485,3.53,305229.0
2008-06-03,3.53,3.575,3.445,3.53,466282.0
2008-06-04,3.565,3.565,3.44,3.52,488453.0
2008-06-05,3.535,3.56,3.445,3.52,277060.0
2008-06-06,3.53,3.53,3.47,3.505,271873.0
2008-06-10,3.425,3.44,3.245,3.375,468610.0
2008-06-11,3.36,3.365,3.265,3.32,480317.0
2008-06-12,3.295,3.335,3.27,3.28,340106.0
2008-06-13,3.275,3.285,3.115,3.155,405327.0
2008-06-16,3.115,3.19,3.09,3.135,227167.0
2008-06-17,3.1,3.11,3.015,3.06,697736.0
2008-06-18,3.03,3.155,3.03,3.1,635010.0
2008-06-19,2.96,3.005,2.93,2.955,1187051.0
2008-06-20,2.915,2.98,2.915,2.965,437781.0
2008-06-23,2.96,2.97,2.87,2.92,387624.0
2008-06-24,2.915,2.93,2.8,2.82,406394.0
2008-06-25,2.83,2.895,2.775,2.85,528543.0
2008-06-26,2.855,2.93,2.85,2.875,520270.0
2008-06-27,2.835,2.89,2.82,2.85,451433.0
2008-06-30,2.84,2.98,2.81,2.955,991200.0
2008-07-01,2.955,3.06,2.905,2.99,1187088.0
2008-07-02,2.91,3.005,2.9,2.975,971340.0
2008-07-03,2.97,3.33,2.92,3.08,1201414.0
2008-07-04,3.065,3.305,2.99,3.295,1104716.0
2008-07-07,3.2,3.3,3.2,3.26,345146.0
2008-07-08,3.21,3.245,3.085,3.09,342347.0
2008-07-09,3.205,3.21,3.145,3.185,536351.0
2008-07-10,3.18,3.21,3.15,3.175,251946.0
2008-07-11,3.23,3.23,3.105,3.15,279528.0
2008-07-14,3.08,3.095,3.005,3.06,253562.0
2008-07-15,2.99,3.015,2.89,2.96,365342.0
2008-07-16,3.01,3.16,2.995,3.055,419931.0
2008-07-17,3.165,3.165,3.08,3.135,351053.0
2008-07-18,3.08,3.18,3.045,3.09,247858.0
2008-07-21,3.15,3.15,3.025,3.09,312946.0
2008-07-22,3.05,3.125,2.965,3.03,404203.0
2008-07-23,3.0,3.12,3.0,3.07,311376.0
2008-07-24,3.125,3.19,3.08,3.105,373376.0
2008-07-25,3.125,3.135,3.01,3.03,290298.0
2008-07-28,3.03,3.06,2.875,2.97,332733.0
2008-07-29,2.915,2.945,2.855,2.855,281819.0
2008-07-30,3.02,3.02,2.925,2.97,384282.0
2008-07-31,2.95,2.99,2.855,2.895,522967.0
2008-08-01,2.845,3.035,2.845,2.995,400838.0
2008-08-04,3.06,3.31,3.05,3.19,613429.0
2008-08-05,3.265,3.405,3.245,3.285,997817.0
2008-08-06,3.345,3.43,3.11,3.115,598016.0
2008-08-07,3.245,3.285,3.18,3.265,344720.0
2008-08-08,3.285,3.285,3.08,3.135,372710.0
2008-08-11,3.235,3.335,3.18,3.28,360230.0
2008-08-12,3.285,3.29,3.155,3.17,407149.0
2008-08-13,3.155,3.23,3.04,3.19,406086.0
2008-08-14,3.15,3.18,3.08,3.09,393031.0
2008-08-15,3.075,3.21,3.075,3.205,370149.0
2008-08-18,3.115,3.155,3.08,3.115,410014.0
2008-08-19,3.055,3.09,2.995,3.07,523570.0
2008-08-20,2.99,3.09,2.97,3.06,572229.0
2008-08-21,3.05,3.06,2.97,3.045,458531.0
2008-08-22,2.995,3.05,2.905,2.94,514356.0
2008-08-25,2.99,3.205,2.935,3.16,771338.0
2008-08-26,3.06,3.21,3.01,3.195,386304.0
2008-08-27,3.19,3.195,3.125,3.135,375241.0
2008-08-28,3.175,3.185,3.07,3.115,532668.0
2008-08-29,3.14,3.185,3.08,3.095,869362.0
2008-09-01,3.15,3.265,3.13,3.22,547953.0
2008-09-02,3.19,3.23,3.125,3.15,700368.0
2008-09-03,3.24,3.32,3.175,3.23,736793.0
2008-09-04,3.3,3.3,3.125,3.145,487302.0
2008-09-05,3.17,3.185,3.085,3.14,338480.0
2008-09-08,3.265,3.285,3.215,3.265,344536.0
2008-09-09,3.26,3.265,3.205,3.235,372467.0
2008-09-10,3.21,3.23,3.125,3.145,397185.0
2008-09-11,3.07,3.12,3.05,3.07,467446.0
2008-09-12,3.135,3.14,3.05,3.08,692900.0
2008-09-15,3.04,3.1,2.97,3.005,652346.0
2008-09-16,2.985,2.985,2.875,2.915,250012.0
2008-09-17,2.98,2.99,2.845,2.875,467694.0
2008-09-18,2.78,2.83,2.58,2.71,1133583.0
2008-09-19,2.745,2.805,2.595,2.745,1618870.0
2008-09-22,2.6,2.62,2.39,2.56,1425741.0
2008-09-23,2.495,2.575,2.47,2.5,1308874.0
2008-09-24,2.56,2.62,2.485,2.52,1433101.0
2008-09-25,2.545,2.585,2.53,2.55,760719.0
2008-09-26,2.615,2.62,2.555,2.58,547646.0
2008-09-29,2.6,2.66,2.54,2.56,467683.0
2008-09-30,2.46,2.56,2.4,2.47,605661.0
2008-10-01,2.58,2.61,2.47,2.495,408132.0
2008-10-02,2.51,2.565,2.48,2.505,222591.0
2008-10-03,2.51,2.51,2.415,2.43,546228.0
2008-10-06,2.435,2.435,2.365,2.39,350847.0
2008-10-07,2.365,2.48,2.34,2.42,570281.0
2008-10-08,2.385,2.505,2.37,2.44,410054.0
2008-10-09,2.375,2.49,2.375,2.44,444706.0
2008-10-10,2.385,2.42,2.32,2.325,552064.0
2008-10-13,2.32,2.375,2.27,2.305,547716.0
2008-10-14,2.515,2.515,2.35,2.375,398973.0
2008-10-15,2.435,2.455,2.295,2.425,376633.0
2008-10-16,2.42,2.43,2.3,2.34,617308.0
2008-10-17,2.405,2.41,2.305,2.355,574528.0
2008-10-20,2.3,2.43,2.3,2.405,430805.0
2008-10-21,2.52,2.54,2.46,2.5,357552.0
2008-10-22,2.52,2.53,2.48,2.5,590748.0
2008-10-23,2.5,2.5,2.34,2.405,417453.0
2008-10-24,2.46,2.46,2.365,2.38,174174.0
2008-10-27,2.385,2.435,2.225,2.255,286104.0
2008-10-28,2.175,2.2,2.085,2.165,501300.0
2008-10-29,2.25,2.325,2.19,2.265,780550.0
2008-10-30,2.33,2.665,2.305,2.59,529630.0
2008-10-31,2.645,2.645,2.28,2.545,581180.0
2008-11-03,2.545,2.585,2.315,2.43,413072.0
2008-11-04,2.45,2.455,2.265,2.36,426219.0
2008-11-05,2.38,2.41,2.345,2.38,469227.0
2008-11-06,2.36,2.36,2.25,2.25,559252.0
2008-11-07,2.14,2.315,2.12,2.315,756234.0
2008-11-10,2.295,2.35,2.26,2.29,271819.0
2008-11-11,2.235,2.295,2.17,2.265,266537.0
2008-11-12,2.25,2.355,2.225,2.33,496278.0
2008-11-13,2.215,2.265,2.14,2.145,407992.0
2008-11-14,2.215,2.29,2.2,2.225,759156.0
2008-11-17,2.17,2.17,2.1,2.135,463328.0
2008-11-18,2.09,2.135,2.09,2.12,420339.0
2008-11-19,2.155,2.2,2.11,2.18,560085.0
2008-11-20,2.08,2.175,2.08,2.12,952923.0
2008-11-21,2.11,2.145,2.055,2.11,700621.0
2008-11-24,2.09,2.13,2.085,2.11,1013317.0
2008-11-25,2.13,2.335,2.13,2.27,541478.0
2008-11-26,2.335,2.35,2.225,2.27,128449.0
2008-11-27,2.275,2.32,2.215,2.235,787170.0
2008-11-28,2.28,2.35,2.225,2.28,327946.0
2008-12-01,2.18,2.335,2.13,2.28,397419.0
2008-12-02,2.235,2.235,2.145,2.2,461575.0
2008-12-03,2.155,2.25,2.155,2.155,532347.0
2008-12-04,2.23,2.28,2.115,2.255,486010.0
2008-12-05,2.275,2.485,2.235,2.45,632306.0
2008-12-08,2.51,2.725,2.51,2.675,522336.0
2008-12-09,2.715,2.75,2.59,2.66,379846.0
2008-12-10,2.58,2.725,2.58,2.67,328261.0
2008-12-11,2.665,2.685,2.43,2.545,368173.0
2008-12-12,2.46,2.5,2.42,2.435,295811.0
2008-12-15,2.645,2.685,2.52,2.605,535794.0
2008-12-16,2.535,2.555,2.42,2.51,310430.0
2008-12-17,2.49,2.635,2.49,2.6,396781.0
2008-12-18,2.625,2.665,2.6,2.635,1009301.0
2008-12-19,2.6,2.72,2.595,2.68,337470.0
2008-12-22,2.705,2.705,2.68,2.685,3506.0
2008-12-23,2.755,2.755,2.55,2.615,111955.0
2008-12-24,2.675,2.725,2.6,2.665,54680.0
2008-12-29,2.76,2.81,2.62,2.68,293258.0
2008-12-30,2.655,2.76,2.61,2.7,162271.0
2008-12-31,2.75,2.93,2.75,2.91,134366.0
2009-01-02,2.91,2.92,2.84,2.88,146511.0
2009-01-05,2.9,2.97,2.88,2.91,380926.0
2009-01-06,2.93,2.96,2.73,2.775,275633.0
2009-01-07,2.805,2.805,2.64,2.68,270297.0
2009-01-08,2.62,2.655,2.485,2.515,364788.0
2009-01-09,2.565,2.66,2.515,2.545,425343.0
2009-01-12,2.465,2.5,2.455,2.465,206582.0
2009-01-13,2.49,2.6,2.465,2.52,343093.0
2009-01-14,2.52,2.54,2.44,2.455,349913.0
2009-01-15,2.395,2.4,2.315,2.325,397792.0
2009-01-16,2.31,2.39,2.31,2.37,503192.0
2009-01-19,2.395,2.485,2.395,2.455,482588.0
2009-01-20,2.395,2.455,2.31,2.325,493722.0
2009-01-21,2.39,2.43,2.34,2.39,165479.0
2009-01-22,2.415,2.565,2.41,2.5,235825.0
2009-01-23,2.455,2.455,2.33,2.335,362091.0
2009-01-27,2.34,2.395,2.315,2.335,344808.0
2009-01-28,2.325,2.52,2.325,2.495,291890.0
2009-01-29,2.5,2.605,2.48,2.565,327826.0
2009-01-30,2.515,2.55,2.435,2.455,425666.0
2009-02-02,2.405,2.52,2.36,2.49,210581.0
2009-02-03,2.52,2.545,2.4,2.455,350922.0
2009-02-04,2.415,2.495,2.395,2.4,239724.0
2009-02-05,2.445,2.5,2.38,2.46,207301.0
2009-02-06,2.485,2.5,2.39,2.42,308192.0
2009-02-09,2.42,2.475,2.39,2.42,148300.0
2009-02-10,2.395,2.405,2.345,2.365,199184.0
2009-02-11,2.34,2.44,2.315,2.415,186778.0
2009-02-12,2.43,2.475,2.425,2.45,351501.0
2009-02-13,2.43,2.455,2.42,2.43,279333.0
2009-02-16,2.385,2.39,2.34,2.35,230934.0
2009-02-17,2.38,2.385,2.265,2.285,414966.0
2009-02-18,2.24,2.34,2.22,2.295,360194.0
2009-02-19,2.26,2.38,2.26,2.34,334314.0
2009-02-20,2.32,2.365,2.26,2.295,437306.0
2009-02-23,2.29,2.305,2.18,2.195,300397.0
2009-02-24,2.205,2.295,2.175,2.255,235896.0
2009-02-25,2.255,2.345,2.255,2.31,292810.0
2009-02-26,2.305,2.37,2.25,2.315,306166.0
2009-02-27,2.295,2.355,2.275,2.275,256506.0
2009-03-02,2.2,2.31,2.18,2.26,181806.0
2009-03-03,2.25,2.325,2.245,2.3,119600.0
2009-03-04,2.215,2.36,2.215,2.295,249261.0
2009-03-05,2.23,2.415,2.23,2.385,370061.0
2009-03-06,2.38,2.495,2.37,2.49,394394.0
2009-03-09,2.46,2.545,2.455,2.505,322602.0
2009-03-10,2.46,2.52,2.46,2.5,155865.0
2009-03-11,2.5,2.635,2.5,2.62,240809.0
2009-03-12,2.595,2.705,2.545,2.62,368289.0
2009-03-13,2.685,2.69,2.59,2.625,190531.0
2009-03-16,2.545,2.59,2.53,2.565,309017.0
2009-03-17,2.59,2.655,2.545,2.58,543858.0
2009-03-18,2.62,2.645,2.59,2.605,323411.0
2009-03-19,2.605,2.7,2.605,2.645,1303655.0
2009-03-20,2.62,2.635,2.405,2.405,789987.0
2009-03-23,2.43,2.48,2.39,2.455,455997.0
2009-03-24,2.455,2.535,2.435,2.46,475688.0
2009-03-25,2.455,2.545,2.44,2.52,515651.0
2009-03-26,2.53,2.53,2.43,2.46,348983.0
2009-03-27,2.5,2.525,2.48,2.515,417300.0
2009-03-30,2.535,2.585,2.52,2.575,165950.0
2009-03-31,2.565,2.59,2.485,2.515,663060.0
2009-04-01,2.475,2.545,2.465,2.515,267403.0
2009-04-02,2.57,2.575,2.52,2.525,370754.0
2009-04-03,2.545,2.58,2.53,2.55,342822.0
2009-04-06,2.56,2.58,2.55,2.58,230915.0
2009-04-07,2.58,2.725,2.53,2.63,311984.0
2009-04-08,2.59,2.655,2.515,2.55,234573.0
2009-04-09,2.65,2.68,2.56,2.575,199313.0
2009-04-14,2.645,2.66,2.555,2.555,123404.0
2009-04-15,2.54,2.645,2.54,2.605,432606.0
2009-04-16,2.65,2.685,2.59,2.62,147993.0
2009-04-17,2.625,2.87,2.62,2.735,430368.0
2009-04-20,2.735,2.765,2.665,2.72,256975.0
2009-04-21,2.65,2.675,2.62,2.66,165510.0
2009-04-22,2.635,2.65,2.59,2.595,131368.0
2009-04-23,2.62,2.64,2.55,2.615,315997.0
2009-04-24,2.58,2.595,2.505,2.53,245482.0
2009-04-27,2.53,2.565,2.475,2.53,139695.0
2009-04-28,2.52,2.56,2.475,2.505,222611.0
2009-04-29,2.505,2.62,2.505,2.605,293378.0
2009-04-30,2.675,2.7,2.67,2.68,437258.0
2009-05-01,2.685,2.705,2.67,2.685,349558.0
2009-05-04,2.69,2.735,2.595,2.645,157186.0
2009-05-05,2.645,2.655,2.575,2.585,157443.0
2009-05-06,2.56,2.58,2.5,2.505,311289.0
2009-05-07,2.515,2.545,2.505,2.52,431751.0
2009-05-08,2.52,2.545,2.485,2.5,245464.0
2009-05-11,2.485,2.5,2.375,2.41,453777.0
2009-05-12,2.37,2.455,2.325,2.445,289859.0
2009-05-13,2.425,2.445,2.375,2.425,177703.0
2009-05-14,2.39,2.455,2.39,2.435,230005.0
2009-05-15,2.465,2.475,2.41,2.43,154522.0
2009-05-18,2.415,2.43,2.365,2.37,448571.0
2009-05-19,2.385,2.42,2.37,2.38,443640.0
2009-05-20,2.39,2.445,2.38,2.415,149394.0
2009-05-21,2.445,2.535,2.43,2.515,284389.0
2009-05-22,2.51,2.51,2.48,2.485,228565.0
2009-05-25,2.5,2.505,2.425,2.46,278114.0
2009-05-26,2.46,2.475,2.385,2.4,506628.0
2009-05-27,2.415,2.425,2.37,2.37,507271.0
2009-05-28,2.36,2.39,2.305,2.375,1276374.0
2009-05-29,2.335,2.375,2.335,2.35,588094.0
2009-06-01,2.375,2.395,2.36,2.37,409811.0
2009-06-02,2.38,2.395,2.36,2.37,677921.0
2009-06-03,2.39,2.425,2.385,2.415,545219.0
2009-06-04,2.44,2.495,2.435,2.455,682710.0
2009-06-05,2.485,2.485,2.385,2.385,256567.0
2009-06-09,2.385,2.41,2.34,2.35,398925.0
2009-06-10,2.35,2.36,2.29,2.305,732990.0
2009-06-11,2.31,2.455,2.265,2.445,1454984.0
2009-06-12,2.465,2.465,2.375,2.4,455478.0
2009-06-15,2.395,2.415,2.36,2.365,289436.0
2009-06-16,2.385,2.385,2.31,2.325,416890.0
2009-06-17,2.325,2.335,2.31,2.31,166564.0
2009-06-18,2.355,2.365,2.29,2.3,677551.0
2009-06-19,2.29,2.325,2.285,2.3,231677.0
2009-06-22,2.31,2.355,2.3,2.335,140017.0
2009-06-23,2.3,2.31,2.21,2.3,510231.0
2009-06-24,2.325,2.325,2.25,2.26,236352.0
2009-06-25,2.25,2.27,2.21,2.22,347489.0
2009-06-26,2.24,2.34,2.24,2.335,389828.0
2009-06-29,2.33,2.33,2.305,2.305,389311.0
2009-06-30,2.295,2.34,2.245,2.29,332755.0
2009-07-01,2.27,2.345,2.26,2.325,573314.0
2009-07-02,2.35,2.36,2.34,2.35,408699.0
2009-07-03,2.325,2.35,2.305,2.345,251038.0
2009-07-06,2.33,2.355,2.27,2.3,181217.0
2009-07-07,2.315,2.325,2.255,2.27,339352.0
2009-07-08,2.23,2.27,2.19,2.22,395258.0
2009-07-09,2.22,2.255,2.15,2.155,519611.0
2009-07-10,2.16,2.24,2.16,2.24,433179.0
2009-07-13,2.24,2.245,2.225,2.235,226961.0
2009-07-14,2.295,2.385,2.285,2.36,651440.0
2009-07-15,2.39,2.45,2.385,2.445,620239.0
2009-07-16,2.475,2.475,2.415,2.42,313619.0
2009-07-17,2.39,2.42,2.385,2.405,207986.0
2009-07-20,2.415,2.475,2.405,2.455,322344.0
2009-07-21,2.485,2.555,2.415,2.42,549665.0
2009-07-22,2.5,2.52,2.475,2.505,472106.0
2009-07-23,2.505,2.585,2.49,2.58,394091.0
2009-07-24,2.61,2.66,2.605,2.635,303545.0
2009-07-27,2.67,2.68,2.61,2.62,311850.0
2009-07-28,2.62,2.645,2.6,2.605,220321.0
2009-07-29,2.63,2.69,2.63,2.675,416235.0
2009-07-30,2.715,2.795,2.605,2.745,576987.0
2009-07-31,2.72,2.73,2.665,2.725,453342.0
2009-08-03,2.71,2.735,2.695,2.715,295305.0
2009-08-04,2.71,2.73,2.675,2.7,425415.0
2009-08-05,2.68,2.73,2.68,2.71,163464.0
2009-08-06,2.735,2.75,2.68,2.73,422412.0
2009-08-07,2.73,2.755,2.705,2.71,217425.0
2009-08-10,2.71,2.785,2.71,2.78,265370.0
2009-08-11,2.795,2.88,2.78,2.855,483409.0
2009-08-12,2.855,2.905,2.845,2.865,387264.0
2009-08-13,2.845,2.905,2.805,2.855,294654.0
2009-08-14,2.86,2.885,2.8,2.82,326454.0
2009-08-17,2.795,2.85,2.76,2.77,198552.0
2009-08-18,2.75,2.86,2.75,2.81,253588.0
2009-08-19,2.79,2.81,2.75,2.765,226271.0
2009-08-20,2.795,2.805,2.69,2.715,221286.0
2009-08-21,2.69,2.71,2.62,2.645,157924.0
2009-08-24,2.71,2.75,2.705,2.73,153750.0
2009-08-25,2.72,2.795,2.71,2.74,238514.0
2009-08-26,2.735,2.85,2.735,2.845,331667.0
2009-08-27,2.735,2.795,2.67,2.755,533037.0
2009-08-28,2.82,2.82,2.765,2.785,199022.0
2009-08-31,2.815,2.845,2.68,2.72,512773.0
2009-09-01,2.715,2.745,2.68,2.715,166230.0
2009-09-02,2.71,2.715,2.65,2.715,231045.0
2009-09-03,2.71,2.735,2.685,2.685,161853.0
2009-09-04,2.69,2.71,2.635,2.635,260357.0
2009-09-07,2.67,2.68,2.645,2.68,244382.0
2009-09-08,2.68,2.71,2.635,2.65,174268.0
2009-09-09,2.645,2.685,2.59,2.615,416408.0
2009-09-10,2.64,2.655,2.61,2.63,269370.0
2009-09-11,2.665,2.715,2.655,2.68,213708.0
2009-09-14,2.69,2.73,2.685,2.685,172832.0
2009-09-15,2.705,2.73,2.665,2.685,277860.0
2009-09-16,2.72,2.72,2.635,2.65,411937.0
2009-09-17,2.655,2.68,2.65,2.65,972363.0
2009-09-18,2.655,2.675,2.63,2.63,452303.0
2009-09-21,2.67,2.675,2.655,2.655,214827.0
2009-09-22,2.67,2.685,2.655,2.655,287960.0
2009-09-23,2.68,2.68,2.65,2.655,311255.0
2009-09-24,2.65,2.665,2.625,2.65,558280.0
2009-09-25,2.65,2.68,2.64,2.67,551330.0
2009-09-28,2.675,2.68,2.645,2.65,418200.0
2009-09-29,2.675,2.685,2.65,2.67,644136.0
2009-09-30,2.67,2.685,2.665,2.68,408661.0
2009-10-01,2.68,2.765,2.68,2.735,959222.0
2009-10-02,2.71,2.72,2.67,2.69,400651.0
2009-10-05,2.68,2.735,2.68,2.71,509525.0
2009-10-06,2.735,2.745,2.69,2.695,528981.0
2009-10-07,2.7,2.72,2.68,2.695,677781.0
2009-10-08,2.69,2.75,2.69,2.735,826552.0
2009-10-09,2.76,2.785,2.735,2.765,961497.0
2009-10-12,2.775,2.78,2.74,2.745,480592.0
2009-10-13,2.75,2.78,2.74,2.78,523532.0
2009-10-14,2.78,2.83,2.765,2.825,629545.0
2009-10-15,2.84,2.845,2.8,2.82,679368.0
2009-10-16,2.83,2.83,2.815,2.825,290200.0
2009-10-19,2.805,2.82,2.775,2.78,368281.0
2009-10-20,2.795,2.825,2.785,2.8,534109.0
2009-10-21,2.8,2.83,2.78,2.8,677826.0
2009-10-22,2.79,2.8,2.77,2.78,317537.0
2009-10-23,2.795,2.815,2.79,2.81,233255.0
2009-10-26,2.81,2.835,2.795,2.83,388431.0
2009-10-27,2.815,2.835,2.805,2.815,358022.0
2009-10-28,2.815,2.875,2.81,2.84,659683.0
2009-10-29,2.835,2.86,2.78,2.82,692952.0
2009-10-30,2.84,2.9,2.82,2.87,855673.0
2009-11-02,2.835,2.835,2.775,2.79,506671.0
2009-11-03,2.78,2.8,2.77,2.79,369707.0
2009-11-04,2.79,2.795,2.71,2.725,513506.0
2009-11-05,2.72,2.895,2.72,2.84,1132293.0
2009-11-06,2.865,2.865,2.795,2.82,250810.0
2009-11-09,2.84,2.86,2.82,2.84,366030.0
2009-11-10,2.86,2.95,2.85,2.925,490814.0
2009-11-11,2.94,2.94,2.865,2.905,329634.0
2009-11-12,2.915,2.915,2.875,2.88,266040.0
2009-11-13,2.85,2.91,2.85,2.87,222078.0
2009-11-16,2.885,2.94,2.885,2.915,291270.0
2009-11-17,2.95,2.95,2.91,2.915,212237.0
2009-11-18,2.95,2.97,2.93,2.955,177099.0
2009-11-19,2.95,2.96,2.89,2.925,246401.0
2009-11-20,2.905,2.93,2.89,2.91,335178.0
2009-11-23,2.91,2.925,2.885,2.91,239991.0
2009-11-24,2.91,2.92,2.88,2.89,209398.0
2009-11-25,2.885,2.905,2.87,2.885,428831.0
2009-11-26,2.905,2.91,2.875,2.885,220363.0
2009-11-27,2.865,2.885,2.83,2.885,357277.0
2009-11-30,2.895,2.91,2.83,2.875,304202.0
2009-12-01,2.85,2.895,2.85,2.865,220946.0
2009-12-02,2.925,2.93,2.84,2.84,316458.0
2009-12-03,2.86,2.885,2.83,2.855,388703.0
2009-12-04,2.855,2.87,2.835,2.84,258977.0
2009-12-07,2.85,2.865,2.83,2.84,353385.0
2009-12-08,2.84,2.87,2.825,2.84,149482.0
2009-12-09,2.825,2.86,2.825,2.845,247825.0
2009-12-10,2.845,2.85,2.83,2.84,240400.0
2009-12-11,2.875,2.875,2.84,2.85,106968.0
2009-12-14,2.85,2.885,2.85,2.885,193032.0
2009-12-15,2.865,2.91,2.85,2.865,385128.0
2009-12-16,2.85,2.9,2.85,2.86,179452.0
2009-12-17,2.89,2.94,2.87,2.915,506978.0
2009-12-18,2.87,2.93,2.86,2.875,173915.0
2009-12-21,2.925,2.935,2.91,2.925,137973.0
2009-12-22,2.925,2.93,2.9,2.925,146746.0
2009-12-23,2.93,2.94,2.885,2.94,93059.0
2009-12-24,2.94,2.975,2.93,2.975,67721.0
2009-12-29,2.985,3.065,2.985,3.045,270160.0
2009-12-30,3.055,3.08,3.055,3.07,139471.0
2009-12-31,3.065,3.1,3.045,3.065,83947.0
2010-01-04,3.08,3.145,3.06,3.065,116458.0
2010-01-05,3.105,3.105,3.025,3.03,184278.0
2010-01-06,3.03,3.055,3.005,3.035,107419.0
2010-01-07,3.025,3.055,2.985,2.985,132670.0
2010-01-08,2.985,3.025,2.965,2.995,150095.0
2010-01-11,3.025,3.025,2.985,3.02,94935.0
2010-01-12,3.02,3.03,2.95,2.955,185926.0
2010-01-13,2.965,2.985,2.91,2.965,208835.0
2010-01-14,2.96,2.965,2.91,2.91,285615.0
2010-01-15,2.91,2.955,2.9,2.95,247790.0
2010-01-18,2.915,2.95,2.9,2.92,195793.0
2010-01-19,2.91,2.935,2.89,2.91,144586.0
2010-01-20,2.915,3.065,2.915,3.05,314268.0
2010-01-21,3.04,3.065,2.94,2.98,292793.0
2010-01-22,2.91,2.98,2.89,2.95,157652.0
2010-01-25,2.95,2.95,2.91,2.93,143805.0
2010-01-27,2.895,2.95,2.89,2.93,180786.0
2010-01-28,2.92,2.98,2.885,2.98,183097.0
2010-01-29,2.92,2.985,2.915,2.97,363457.0
2010-02-01,2.94,2.96,2.905,2.95,158324.0
2010-02-02,2.945,3.005,2.92,2.975,134201.0
2010-02-03,2.945,3.005,2.945,2.98,127260.0
2010-02-04,2.95,3.025,2.935,2.995,295561.0
2010-02-05,2.97,2.985,2.925,2.985,131983.0
2010-02-08,3.025,3.085,2.985,3.055,267950.0
2010-02-09,3.005,3.065,2.95,3.02,414428.0
2010-02-10,3.065,3.095,3.025,3.095,493533.0
2010-02-11,3.085,3.215,3.05,3.195,444891.0
2010-02-12,3.195,3.235,3.165,3.225,362907.0
2010-02-15,3.22,3.22,3.165,3.175,234352.0
2010-02-16,3.195,3.195,3.14,3.14,201316.0
2010-02-17,3.16,3.195,3.15,3.175,285927.0
2010-02-18,3.185,3.225,3.18,3.22,292418.0
2010-02-19,3.22,3.315,3.195,3.28,400190.0
2010-02-22,3.285,3.315,3.02,3.1,1265012.0
2010-02-23,3.085,3.215,3.085,3.175,1063122.0
2010-02-24,3.175,3.215,3.15,3.15,636198.0
2010-02-25,3.175,3.265,3.165,3.19,596008.0
2010-02-26,3.185,3.27,3.175,3.26,317383.0
2010-03-01,3.285,3.425,3.285,3.345,501990.0
2010-03-02,3.375,3.41,3.31,3.345,343826.0
2010-03-03,3.33,3.48,3.33,3.48,536563.0
2010-03-04,3.46,3.475,3.42,3.455,392680.0
2010-03-05,3.455,3.46,3.42,3.445,208818.0
2010-03-08,3.46,3.57,3.46,3.56,371074.0
2010-03-09,3.545,3.59,3.515,3.58,411719.0
2010-03-10,3.55,3.59,3.53,3.545,458512.0
2010-03-11,3.545,3.545,3.48,3.51,239702.0
2010-03-12,3.515,3.565,3.515,3.55,152592.0
2010-03-15,3.55,3.555,3.505,3.54,98661.0
2010-03-16,3.535,3.55,3.525,3.55,86867.0
2010-03-17,3.55,3.55,3.5,3.54,387649.0
2010-03-18,3.52,3.52,3.425,3.445,946733.0
2010-03-19,3.41,3.47,3.335,3.44,759285.0
2010-03-22,3.44,3.505,3.44,3.465,209259.0
2010-03-23,3.46,3.5,3.43,3.445,503133.0
2010-03-24,3.455,3.49,3.445,3.46,182811.0
2010-03-25,3.42,3.475,3.385,3.385,451448.0
2010-03-26,3.44,3.485,3.35,3.42,262674.0
2010-03-29,3.37,3.5,3.37,3.455,605399.0
2010-03-30,3.46,3.46,3.415,3.435,141554.0
2010-03-31,3.435,3.445,3.38,3.43,230850.0
2010-04-01,3.395,3.45,3.39,3.44,481050.0
2010-04-06,3.45,3.49,3.435,3.46,194669.0
2010-04-07,3.455,3.465,3.41,3.435,389174.0
2010-04-08,3.43,3.43,3.38,3.395,162179.0
2010-04-09,3.38,3.4,3.38,3.4,245736.0
2010-04-12,3.485,3.565,3.48,3.52,708756.0
2010-04-13,3.53,3.555,3.51,3.555,856420.0
2010-04-14,3.58,3.66,3.57,3.63,1028401.0
2010-04-15,3.65,3.65,3.575,3.58,344868.0
2010-04-16,3.575,3.635,3.485,3.565,360792.0
2010-04-19,3.52,3.565,3.515,3.55,420337.0
2010-04-20,3.565,3.62,3.51,3.53,322474.0
2010-04-21,3.58,3.595,3.45,3.5,349217.0
2010-04-22,3.53,3.565,3.48,3.51,419629.0
2010-04-23,3.485,3.535,3.485,3.52,329836.0
2010-04-27,3.5,3.595,3.5,3.565,561468.0
2010-04-28,3.44,3.48,3.4,3.425,1669335.0
2010-04-30,3.44,3.465,3.395,3.415,26845.0
2010-05-03,3.485,3.485,3.4,3.44,39247.0
2010-05-04,3.45,3.455,3.325,3.325,154712.0
2010-05-05,3.39,3.39,3.295,3.335,89174.0
2010-05-06,3.3,3.305,3.18,3.22,375205.0
2010-05-07,3.025,3.32,2.97,3.125,297861.0
2010-05-10,3.09,3.27,3.085,3.27,187804.0
2010-05-11,3.165,3.21,3.125,3.125,318366.0
2010-05-12,3.205,3.21,3.155,3.165,236413.0
2010-05-13,3.165,3.24,3.145,3.205,229424.0
2010-05-14,3.265,3.455,3.165,3.235,297697.0
2010-05-17,3.12,3.14,3.09,3.105,323547.0
2010-05-18,3.1,3.18,3.1,3.145,227342.0
2010-05-19,3.115,3.125,3.1,3.12,288103.0
2010-05-20,3.105,3.125,3.095,3.1,352898.0
2010-05-21,3.08,3.08,2.975,3.005,406425.0
2010-05-24,2.85,3.03,2.85,3.005,236851.0
2010-05-25,2.955,2.99,2.895,2.895,231666.0
2010-05-26,2.92,2.94,2.78,2.795,310419.0
2010-05-27,2.775,2.865,2.775,2.805,174046.0
2010-05-28,2.865,2.965,2.865,2.965,176318.0
2010-05-31,2.9,2.945,2.865,2.91,161872.0
2010-06-01,2.9,2.945,2.85,2.87,238341.0
2010-06-02,2.93,2.95,2.845,2.865,191075.0
2010-06-03,2.93,2.93,2.865,2.88,348278.0
2010-06-04,2.88,2.895,2.845,2.88,129436.0
2010-06-07,2.795,2.82,2.755,2.78,122308.0
2010-06-08,2.775,2.865,2.765,2.855,105439.0
2010-06-09,2.79,2.805,2.775,2.805,132105.0
2010-06-10,2.845,2.845,2.79,2.835,82632.0
2010-06-11,2.88,2.905,2.82,2.845,112226.0
2010-06-15,2.87,2.89,2.805,2.81,59113.0
2010-06-16,2.89,2.905,2.84,2.89,176764.0
2010-06-17,2.85,2.885,2.775,2.775,485486.0
2010-06-18,2.82,2.89,2.765,2.89,366371.0
2010-06-21,2.915,2.93,2.865,2.9,160515.0
2010-06-22,2.86,2.87,2.82,2.825,109148.0
2010-06-23,2.81,2.835,2.735,2.74,361095.0
2010-06-24,2.82,2.865,2.71,2.775,452552.0
2010-06-25,2.75,2.75,2.65,2.66,218609.0
2010-06-28,2.65,2.69,2.585,2.685,254528.0
2010-06-29,2.655,2.735,2.655,2.69,132917.0
2010-06-30,2.645,2.65,2.6,2.63,105285.0
2010-07-01,2.555,2.575,2.48,2.53,235737.0
2010-07-02,2.57,2.63,2.55,2.61,123010.0
2010-07-05,2.61,2.63,2.56,2.625,149657.0
2010-07-06,2.57,2.66,2.57,2.66,124603.0
2010-07-07,2.6,2.625,2.58,2.625,116098.0
2010-07-08,2.68,2.735,2.68,2.735,136371.0
2010-07-09,2.75,2.75,2.7,2.71,99744.0
2010-07-12,2.66,2.735,2.66,2.7,108737.0
2010-07-13,2.75,2.75,2.635,2.655,196157.0
2010-07-14,2.68,2.74,2.67,2.735,225129.0
2010-07-15,2.75,2.75,2.715,2.725,117746.0
2010-07-16,2.73,2.745,2.71,2.745,157687.0
2010-07-19,2.69,2.69,2.64,2.66,87716.0
2010-07-20,2.64,2.72,2.64,2.695,169339.0
2010-07-21,2.765,2.82,2.74,2.76,178527.0
2010-07-22,2.75,2.77,2.73,2.74,69602.0
2010-07-23,2.805,2.84,2.8,2.83,117769.0
2010-07-26,2.83,2.88,2.83,2.855,269439.0
2010-07-27,2.89,2.905,2.86,2.865,136699.0
2010-07-28,2.93,2.93,2.755,2.88,352144.0
2010-07-29,2.845,2.88,2.79,2.88,113186.0
2010-07-30,2.815,2.86,2.795,2.81,146233.0
2010-08-02,2.895,2.93,2.82,2.86,47934.0
2010-08-03,2.815,2.93,2.815,2.92,112988.0
2010-08-04,2.89,2.91,2.835,2.89,103255.0
2010-08-05,2.93,2.95,2.895,2.945,94189.0
2010-08-06,2.935,2.985,2.91,2.97,191531.0
2010-08-09,2.925,2.955,2.92,2.925,81897.0
2010-08-10,2.915,2.94,2.915,2.92,80796.0
2010-08-11,2.91,2.945,2.855,2.855,138865.0
2010-08-12,2.865,2.865,2.76,2.775,89306.0
2010-08-13,2.75,2.825,2.75,2.82,81570.0
2010-08-16,2.795,2.84,2.79,2.83,67157.0
2010-08-17,2.835,2.875,2.825,2.875,99619.0
2010-08-18,2.96,2.965,2.9,2.91,63254.0
2010-08-19,2.955,2.955,2.845,2.88,164675.0
2010-08-20,2.78,2.85,2.78,2.835,131568.0
2010-08-23,2.825,2.87,2.825,2.84,83026.0
2010-08-24,2.825,2.86,2.785,2.825,65186.0
2010-08-25,2.79,2.95,2.79,2.795,120094.0
2010-08-26,2.805,2.855,2.795,2.85,106228.0
2010-08-27,2.84,2.87,2.82,2.85,106285.0
2010-08-30,2.935,2.935,2.89,2.915,84351.0
2010-08-31,2.89,2.895,2.87,2.87,100696.0
2010-09-01,2.905,2.955,2.9,2.955,134967.0
2010-09-02,2.97,3.015,2.89,2.91,565442.0
2010-09-03,2.945,2.945,2.9,2.905,322234.0
2010-09-06,3.005,3.02,2.96,3.01,177366.0
2010-09-07,3.025,3.025,2.965,3.01,186000.0
2010-09-08,3.005,3.01,2.97,2.995,192636.0
2010-09-09,2.995,3.005,2.98,3.005,102139.0
2010-09-10,3.01,3.02,2.965,2.965,55385.0
2010-09-13,3.03,3.035,3.005,3.025,140343.0
2010-09-14,3.03,3.085,3.03,3.085,103980.0
2010-09-15,3.03,3.09,3.03,3.03,255212.0
2010-09-16,3.045,3.07,2.975,2.98,452305.0
2010-09-17,3.025,3.095,3.01,3.095,192741.0
2010-09-20,3.12,3.15,3.055,3.085,208698.0
2010-09-21,3.135,3.145,3.065,3.095,124804.0
2010-09-22,3.155,3.155,3.1,3.11,109684.0
2010-09-23,3.16,3.16,3.11,3.125,94492.0
2010-09-24,3.1,3.14,3.1,3.125,132139.0
2010-09-27,3.165,3.2,3.145,3.2,175720.0
2010-09-28,3.2,3.205,3.165,3.175,93899.0
2010-09-29,3.19,3.23,3.165,3.225,285838.0
2010-09-30,3.235,3.26,3.185,3.235,279839.0
2010-10-01,3.265,3.265,3.195,3.255,155103.0
2010-10-04,3.27,3.275,3.24,3.275,56719.0
2010-10-05,3.21,3.34,3.19,3.34,262385.0
2010-10-06,3.355,3.42,3.335,3.415,290984.0
2010-10-07,3.335,3.405,3.305,3.38,119796.0
2010-10-08,3.33,3.395,3.33,3.38,141158.0
2010-10-11,3.425,3.425,3.375,3.375,59859.0
2010-10-12,3.355,3.375,3.305,3.305,172697.0
2010-10-13,3.36,3.375,3.315,3.33,109513.0
2010-10-14,3.33,3.445,3.31,3.395,397130.0
2010-10-15,3.355,3.39,3.325,3.38,78436.0
2010-10-18,3.38,3.38,3.305,3.34,65123.0
2010-10-19,3.345,3.39,3.31,3.34,194078.0
2010-10-20,3.39,3.39,3.335,3.375,138229.0
2010-10-21,3.445,3.46,3.385,3.405,259639.0
2010-10-22,3.405,3.445,3.405,3.435,147033.0
2010-10-25,3.465,3.535,3.45,3.51,249062.0
2010-10-26,3.545,3.565,3.515,3.56,223405.0
2010-10-27,3.565,3.565,3.495,3.535,331782.0
2010-10-28,3.535,3.545,3.475,3.495,423906.0
2010-10-29,3.5,3.535,3.49,3.505,200243.0
2010-11-01,3.52,3.535,3.5,3.51,113225.0
2010-11-02,3.485,3.5,3.46,3.5,39186.0
2010-11-03,3.48,3.565,3.48,3.565,73694.0
2010-11-04,3.57,3.57,3.525,3.565,114236.0
2010-11-05,3.615,3.63,3.54,3.59,218919.0
2010-11-08,3.595,3.675,3.585,3.62,165711.0
2010-11-09,3.68,3.725,3.655,3.665,144730.0
2010-11-10,3.725,3.855,3.7,3.835,338370.0
2010-11-11,3.855,3.91,3.845,3.9,264165.0
2010-11-12,3.875,3.965,3.875,3.93,213173.0
2010-11-15,3.925,3.975,3.885,3.925,201300.0
2010-11-16,3.935,3.95,3.915,3.925,197897.0
2010-11-17,3.845,3.9,3.845,3.875,274597.0
2010-11-18,3.875,3.905,3.795,3.885,239946.0
2010-11-19,3.9,3.93,3.875,3.895,407659.0
2010-11-22,3.9,3.925,3.845,3.875,161827.0
2010-11-23,3.83,3.915,3.78,3.81,232309.0
2010-11-24,3.795,3.905,3.78,3.9,178332.0
2010-11-25,3.89,4.055,3.89,4.0,236128.0
2010-11-26,4.0,4.105,4.0,4.05,286085.0
2010-11-29,4.07,4.075,4.0,4.035,373415.0
2010-11-30,4.04,4.06,4.005,4.035,1100936.0
2010-12-01,3.995,4.035,3.975,4.0,177037.0
2010-12-02,4.035,4.045,3.985,4.02,278390.0
2010-12-03,4.045,4.045,3.995,4.01,216686.0
2010-12-06,4.03,4.095,3.995,4.04,56286.0
2010-12-07,4.045,4.055,4.005,4.045,247445.0
2010-12-08,3.99,4.055,3.97,3.975,306164.0
2010-12-09,3.99,4.01,3.935,3.995,303182.0
2010-12-10,3.995,4.02,3.97,3.98,189079.0
2010-12-13,3.995,3.995,3.95,3.96,177908.0
2010-12-14,3.99,3.995,3.955,3.98,281044.0
2010-12-15,3.995,3.995,3.955,3.97,149499.0
2010-12-16,3.995,4.095,3.975,4.045,658855.0
2010-12-17,3.955,4.085,3.955,4.085,286746.0
2010-12-20,4.09,4.095,4.045,4.075,140393.0
2010-12-21,4.115,4.165,4.1,4.11,162522.0
2010-12-22,4.185,4.185,4.115,4.125,139830.0
2010-12-23,4.125,4.165,4.125,4.14,101146.0
2010-12-24,4.175,4.175,4.13,4.13,26184.0
2010-12-29,4.165,4.165,4.12,4.125,86028.0
2010-12-30,4.145,4.165,4.135,4.165,77317.0
2010-12-31,4.145,4.19,4.145,4.19,76859.0
2011-01-04,4.16,4.16,4.11,4.125,158159.0
2011-01-05,4.155,4.155,4.12,4.12,76927.0
2011-01-06,4.155,4.155,4.115,4.135,85366.0
2011-01-07,4.14,4.145,4.115,4.115,74078.0
2011-01-10,4.11,4.14,4.11,4.14,72332.0
2011-01-11,4.115,4.15,4.115,4.14,90883.0
2011-01-12,4.135,4.245,4.135,4.245,165379.0
2011-01-13,4.305,4.355,4.235,4.355,188281.0
2011-01-14,4.37,4.37,4.31,4.35,147577.0
2011-01-17,4.355,4.43,4.355,4.4,171558.0
2011-01-18,4.415,4.42,4.345,4.36,79342.0
2011-01-19,4.33,4.395,4.19,4.33,184376.0
2011-01-20,4.355,4.355,4.195,4.195,206477.0
2011-01-21,4.215,4.285,4.19,4.2,107709.0
2011-01-24,4.2,4.285,4.12,4.285,151265.0
2011-01-25,4.28,4.3,4.195,4.28,205867.0
2011-01-27,4.15,4.3,4.15,4.275,184553.0
2011-01-28,4.285,4.32,4.205,4.25,97320.0
2011-01-31,4.12,4.29,4.115,4.285,127385.0
2011-02-01,4.195,4.22,4.12,4.17,113444.0
2011-02-02,4.275,4.285,4.24,4.265,145801.0
2011-02-03,4.16,4.245,4.16,4.245,64340.0
2011-02-04,4.275,4.29,4.245,4.265,123075.0
2011-02-07,4.285,4.31,4.27,4.29,207017.0
2011-02-08,4.315,4.355,4.225,4.285,100367.0
2011-02-09,4.285,4.335,4.235,4.315,126582.0
2011-02-10,4.33,4.345,4.32,4.33,114784.0
2011-02-11,4.315,4.325,4.29,4.3,44328.0
2011-02-14,4.35,4.375,4.33,4.375,73558.0
2011-02-15,4.37,4.375,4.305,4.315,51849.0
2011-02-16,4.35,4.35,4.185,4.265,151276.0
2011-02-17,4.27,4.33,4.265,4.285,114905.0
2011-02-18,4.295,4.36,4.29,4.325,123556.0
2011-02-21,4.4,4.49,4.25,4.425,253199.0
2011-02-22,4.42,4.42,4.29,4.29,152517.0
2011-02-23,4.255,4.295,4.24,4.27,164841.0
2011-02-24,4.23,4.27,4.19,4.22,110333.0
2011-02-25,4.21,4.28,4.19,4.21,133088.0
2011-02-28,4.19,4.35,4.19,4.32,94899.0
2011-03-01,4.23,4.38,4.23,4.37,217000.0
2011-03-02,4.29,4.315,4.245,4.285,180588.0
2011-03-03,4.23,4.25,4.19,4.19,141543.0
2011-03-04,4.275,4.275,4.19,4.25,77559.0
2011-03-07,4.21,4.245,4.155,4.155,88302.0
2011-03-08,4.11,4.19,4.1,4.19,178937.0
2011-03-09,4.205,4.25,4.135,4.165,198978.0
2011-03-10,4.24,4.24,4.065,4.09,189190.0
2011-03-11,4.01,4.02,3.865,3.965,228055.0
2011-03-14,3.89,4.015,3.805,3.99,197182.0
2011-03-15,3.9,3.945,3.79,3.88,234565.0
2011-03-16,3.875,4.02,3.805,4.02,266283.0
2011-03-17,4.0,4.0,3.775,3.83,502261.0
2011-03-18,3.81,3.855,3.665,3.82,177439.0
2011-03-21,3.85,3.87,3.755,3.785,199919.0
2011-03-22,3.81,3.89,3.76,3.795,305838.0
2011-03-23,3.785,3.865,3.785,3.805,189019.0
2011-03-24,3.85,3.99,3.815,3.975,268946.0
2011-03-25,4.02,4.205,3.985,4.205,347411.0
2011-03-28,4.455,4.455,4.25,4.325,347623.0
2011-03-29,4.31,4.36,4.245,4.34,226245.0
2011-03-30,4.455,4.455,4.33,4.41,159500.0
2011-03-31,4.33,4.41,4.285,4.405,121067.0
2011-04-01,4.41,4.455,4.325,4.44,94684.0
2011-04-04,4.44,4.46,4.385,4.455,90715.0
2011-04-05,4.325,4.41,4.325,4.4,95095.0
2011-04-06,4.36,4.525,4.36,4.525,146293.0
2011-04-07,4.535,4.55,4.45,4.5,166847.0
2011-04-08,4.52,4.54,4.44,4.52,55429.0
2011-04-11,4.54,4.56,4.51,4.555,148400.0
2011-04-12,4.56,4.59,4.48,4.5,142715.0
2011-04-13,4.545,4.61,4.48,4.595,157686.0
2011-04-14,4.62,4.715,4.555,4.715,157493.0
2011-04-15,4.72,4.755,4.6,4.605,119576.0
2011-04-18,4.545,4.61,4.51,4.545,151965.0
2011-04-19,4.48,4.495,4.355,4.39,116509.0
2011-04-20,4.395,4.58,4.395,4.55,88155.0
2011-04-21,4.65,4.67,4.605,4.63,137632.0
2011-04-27,4.705,4.705,4.51,4.55,118445.0
2011-04-28,4.635,4.67,4.54,4.55,79113.0
2011-04-29,4.365,4.505,4.345,4.47,187558.0
2011-05-02,4.46,4.6,4.355,4.555,183943.0
2011-05-03,4.48,4.705,4.475,4.65,207386.0
2011-05-04,4.655,4.705,4.61,4.64,189470.0
2011-05-05,4.595,4.73,4.595,4.7,213796.0
2011-05-06,4.655,4.735,4.58,4.705,224634.0
2011-05-09,4.74,4.855,4.655,4.715,631917.0
2011-05-10,4.755,4.835,4.64,4.64,374610.0
2011-05-11,4.655,4.655,4.455,4.51,352208.0
2011-05-12,4.45,4.45,4.365,4.385,298571.0
2011-05-13,4.345,4.405,4.31,4.39,155318.0
2011-05-16,4.24,4.38,4.24,4.375,166369.0
2011-05-17,4.335,4.385,4.27,4.37,72487.0
2011-05-18,4.255,4.36,4.255,4.3,110562.0
2011-05-19,4.41,4.41,4.365,4.405,102382.0
2011-05-20,4.295,4.375,4.295,4.315,188451.0
2011-05-23,4.265,4.325,4.245,4.305,339038.0
2011-05-24,4.25,4.31,4.245,4.265,130120.0
2011-05-25,4.24,4.265,4.225,4.24,246888.0
2011-05-26,4.155,4.32,4.155,4.32,153579.0
2011-05-27,4.3,4.39,4.3,4.37,139031.0
2011-05-30,4.36,4.39,4.36,4.37,135005.0
2011-05-31,4.41,4.45,4.355,4.43,230055.0
2011-06-01,4.46,4.46,4.35,4.365,212535.0
2011-06-02,4.43,4.435,4.235,4.26,177182.0
2011-06-03,4.26,4.29,4.185,4.265,169296.0
2011-06-06,4.215,4.26,4.095,4.18,152995.0
2011-06-07,4.115,4.155,4.07,4.13,119662.0
2011-06-08,4.07,4.14,4.07,4.115,142593.0
2011-06-09,4.105,4.14,4.065,4.095,107991.0
2011-06-10,4.095,4.22,4.095,4.21,97686.0
2011-06-14,4.195,4.205,4.095,4.16,125621.0
2011-06-15,4.08,4.18,4.08,4.155,89955.0
2011-06-16,4.145,4.15,4.085,4.095,220197.0
2011-06-17,4.14,4.16,4.095,4.145,66048.0
2011-06-20,4.2,4.2,4.115,4.14,100678.0
2011-06-21,4.15,4.19,4.145,4.155,125982.0
2011-06-22,4.155,4.175,4.135,4.165,162753.0
2011-06-23,4.14,4.21,4.13,4.155,155391.0
2011-06-24,4.205,4.34,4.205,4.315,264800.0
2011-06-27,4.165,4.28,4.165,4.235,140223.0
2011-06-28,4.23,4.34,4.19,4.3,188836.0
2011-06-29,4.425,4.475,4.4,4.46,130914.0
2011-06-30,4.535,4.755,4.535,4.72,233203.0
2011-07-01,4.67,4.69,4.57,4.62,121594.0
2011-07-04,4.68,4.71,4.645,4.665,88065.0
2011-07-05,4.7,4.765,4.655,4.755,83924.0
2011-07-06,4.61,4.64,4.555,4.595,312399.0
2011-07-07,4.5,4.705,4.47,4.67,229579.0
2011-07-08,4.755,4.855,4.74,4.855,168693.0
2011-07-11,4.855,4.885,4.795,4.83,95948.0
2011-07-12,4.655,4.72,4.61,4.63,135947.0
2011-07-13,4.56,4.735,4.55,4.67,114905.0
2011-07-14,4.61,4.625,4.375,4.51,269903.0
2011-07-15,4.435,4.555,4.415,4.53,89147.0
2011-07-18,4.435,4.645,4.435,4.585,155806.0
2011-07-19,4.58,4.58,4.505,4.515,101862.0
2011-07-20,4.585,4.715,4.585,4.7,308412.0
2011-07-21,4.67,4.695,4.6,4.67,231629.0
2011-07-22,4.695,4.755,4.67,4.745,286465.0
2011-07-25,4.755,4.775,4.67,4.685,118157.0
2011-07-26,4.755,4.79,4.66,4.695,199752.0
2011-07-27,4.63,4.695,4.62,4.625,204517.0
2011-07-28,4.53,4.57,4.525,4.545,67069.0
2011-07-29,4.51,4.57,4.42,4.475,96676.0
2011-08-01,4.455,4.605,4.455,4.595,81848.0
2011-08-02,4.455,4.525,4.43,4.46,121174.0
2011-08-03,4.45,4.505,4.385,4.435,236200.0
2011-08-04,4.36,4.36,4.22,4.24,175375.0
2011-08-05,4.115,4.15,4.065,4.065,248440.0
2011-08-08,4.015,4.015,3.85,3.85,215501.0
2011-08-09,3.675,3.86,3.515,3.84,380487.0
2011-08-10,3.805,3.88,3.65,3.785,261665.0
2011-08-11,3.815,3.83,3.73,3.765,350857.0
2011-08-12,3.75,3.76,3.635,3.655,395371.0
2011-08-15,3.675,3.825,3.67,3.825,443977.0
2011-08-16,3.805,3.98,3.795,3.825,313858.0
2011-08-17,3.98,3.98,3.875,3.92,347513.0
2011-08-18,3.94,4.005,3.885,3.985,337362.0
2011-08-19,3.85,3.97,3.755,3.77,342548.0
2011-08-22,3.845,3.9,3.75,3.75,198095.0
2011-08-23,3.75,3.955,3.735,3.935,297014.0
2011-08-24,3.975,4.06,3.88,3.95,195374.0
2011-08-25,4.07,4.215,4.055,4.195,237389.0
2011-08-26,4.215,4.34,4.195,4.3,519166.0
2011-08-29,4.425,4.475,4.34,4.395,351580.0
2011-08-30,4.405,4.425,4.345,4.37,164383.0
2011-08-31,4.325,4.395,4.325,4.36,383042.0
2011-09-01,4.385,4.41,4.345,4.38,297991.0
2011-09-02,4.255,4.385,4.235,4.36,177133.0
2011-09-05,4.34,4.355,4.31,4.315,258260.0
2011-09-06,4.2,4.215,4.095,4.18,252988.0
2011-09-07,4.065,4.295,4.065,4.295,223911.0
2011-09-08,4.24,4.32,4.15,4.19,362147.0
2011-09-09,4.245,4.295,4.235,4.265,301633.0
2011-09-12,4.11,4.125,4.065,4.095,173438.0
2011-09-13,4.165,4.215,4.08,4.215,270930.0
2011-09-14,4.18,4.265,4.05,4.05,353567.0
2011-09-15,4.135,4.165,4.025,4.115,513583.0
2011-09-16,4.145,4.245,4.145,4.225,280826.0
2011-09-19,4.12,4.22,4.095,4.185,433079.0
2011-09-20,4.14,4.16,4.055,4.095,206277.0
2011-09-21,4.16,4.16,4.055,4.11,537127.0
2011-09-22,4.09,4.115,3.96,3.965,308071.0
2011-09-23,3.91,3.91,3.735,3.82,659245.0
2011-09-26,4.0,4.0,3.755,3.755,502332.0
2011-09-27,3.93,3.935,3.79,3.935,405710.0
2011-09-28,3.97,4.095,3.95,4.065,405264.0
2011-09-29,3.985,4.17,3.89,4.08,396449.0
2011-09-30,4.045,4.055,3.925,4.03,219582.0
2011-10-03,3.85,3.905,3.75,3.75,139929.0
2011-10-04,3.725,3.795,3.565,3.75,217253.0
2011-10-05,3.81,3.915,3.67,3.915,199690.0
2011-10-06,4.0,4.33,3.9,4.33,481690.0
2011-10-07,4.28,4.45,4.2,4.345,226427.0
2011-10-10,4.34,4.495,4.34,4.42,172365.0
2011-10-11,4.375,4.44,4.33,4.34,149318.0
2011-10-12,4.345,4.345,4.19,4.275,204251.0
2011-10-13,4.275,4.31,4.135,4.195,362734.0
2011-10-14,4.13,4.22,4.1,4.165,208665.0
2011-10-17,4.31,4.315,4.14,4.22,205306.0
2011-10-18,4.215,4.27,4.13,4.13,89162.0
2011-10-19,4.215,4.265,4.115,4.175,199938.0
2011-10-20,4.105,4.185,4.055,4.055,149325.0
2011-10-21,4.03,4.12,3.845,3.925,164816.0
2011-10-24,4.0,4.145,3.98,4.055,215406.0
2011-10-25,4.095,4.135,3.945,3.95,188867.0
2011-10-26,3.845,3.915,3.75,3.865,262629.0
2011-10-27,3.9,4.04,3.87,4.04,146867.0
2011-10-28,4.065,4.1,3.89,3.94,363819.0
2011-10-31,3.94,3.99,3.865,3.905,261868.0
2011-11-01,3.84,3.895,3.8,3.8,120459.0
2011-11-02,3.725,3.75,3.65,3.695,215160.0
2011-11-03,3.705,3.725,3.61,3.71,186917.0
2011-11-04,3.83,3.87,3.765,3.815,160726.0
2011-11-07,3.865,3.905,3.79,3.86,232215.0
2011-11-08,3.805,3.89,3.775,3.84,235227.0
2011-11-09,3.95,4.015,3.845,3.945,370057.0
2011-11-10,3.89,3.905,3.77,3.83,232871.0
2011-11-11,3.9,4.025,3.865,4.01,180627.0
2011-11-14,4.14,4.14,4.055,4.09,163757.0
2011-11-15,4.075,4.09,3.965,3.97,203607.0
2011-11-16,3.955,3.995,3.825,3.825,240016.0
2011-11-17,3.87,3.87,3.775,3.81,157431.0
2011-11-18,3.69,3.715,3.605,3.65,363666.0
2011-11-21,3.65,3.74,3.61,3.63,205361.0
2011-11-22,3.65,3.75,3.56,3.585,227470.0
2011-11-23,3.525,3.575,3.36,3.395,452262.0
2011-11-24,3.39,3.39,3.22,3.275,553887.0
2011-11-25,3.285,3.39,3.27,3.355,303287.0
2011-11-28,3.385,3.5,3.38,3.485,254695.0
2011-11-29,3.465,3.58,3.365,3.54,653848.0
2011-11-30,3.525,3.56,3.455,3.52,1184754.0
2011-12-01,3.645,3.645,3.545,3.59,539294.0
2011-12-02,3.63,3.76,3.6,3.75,147469.0
2011-12-05,3.77,3.795,3.675,3.79,318294.0
2011-12-06,3.78,3.815,3.725,3.745,151771.0
2011-12-07,3.735,3.795,3.695,3.72,147473.0
2011-12-08,3.74,3.785,3.675,3.73,388604.0
2011-12-09,3.725,3.725,3.605,3.625,484081.0
2011-12-12,3.7,3.76,3.665,3.71,171886.0
2011-12-13,3.625,3.715,3.615,3.615,158294.0
2011-12-14,3.61,3.64,3.57,3.61,105558.0
2011-12-15,3.555,3.705,3.405,3.61,313494.0
2011-12-16,3.715,3.735,3.605,3.655,241554.0
2011-12-19,3.59,3.6,3.465,3.47,288886.0
2011-12-20,3.475,3.475,3.375,3.425,168654.0
2011-12-21,3.525,3.55,3.465,3.47,306591.0
2011-12-22,3.46,3.535,3.45,3.53,152918.0
2011-12-23,3.535,3.6,3.53,3.6,70730.0
2011-12-28,3.63,3.69,3.56,3.58,99160.0
2011-12-29,3.47,3.575,3.43,3.55,97748.0
2011-12-30,3.57,3.625,3.53,3.59,83102.0
2012-01-03,3.625,3.685,3.535,3.645,61701.0
2012-01-04,3.665,3.73,3.61,3.63,326292.0
2012-01-05,3.56,3.64,3.525,3.61,152662.0
2012-01-06,3.555,3.62,3.545,3.545,136823.0
2012-01-09,3.525,3.575,3.47,3.565,110848.0
2012-01-10,3.545,3.56,3.54,3.555,104940.0
2012-01-11,3.55,3.64,3.55,3.605,192307.0
2012-01-12,3.585,3.67,3.58,3.665,136252.0
2012-01-13,3.675,3.685,3.59,3.68,80081.0
2012-01-16,3.665,3.665,3.6,3.615,133155.0
2012-01-17,3.625,3.705,3.605,3.705,99671.0
2012-01-18,3.71,3.765,3.71,3.755,194583.0
2012-01-19,3.76,3.79,3.735,3.785,257532.0
2012-01-20,3.795,3.865,3.79,3.865,230078.0
2012-01-23,3.865,3.905,3.835,3.885,227530.0
2012-01-24,3.9,3.9,3.77,3.77,87869.0
2012-01-25,3.855,3.935,3.8,3.93,174294.0
2012-01-27,3.935,3.985,3.91,3.95,232867.0
2012-01-30,3.98,4.03,3.93,4.015,179656.0
2012-01-31,4.025,4.025,3.955,3.98,202880.0
2012-02-01,3.985,3.995,3.875,3.89,144278.0
2012-02-02,3.955,3.985,3.925,3.955,106949.0
2012-02-03,3.865,4.02,3.865,4.0,443638.0
2012-02-06,4.045,4.255,4.03,4.245,390131.0
2012-02-07,4.205,4.3,4.085,4.155,367760.0
2012-02-08,4.15,4.2,4.135,4.19,179254.0
2012-02-09,4.23,4.265,4.18,4.205,173785.0
2012-02-10,4.175,4.21,4.14,4.155,169034.0
2012-02-13,4.24,4.26,4.16,4.245,180004.0
2012-02-14,4.17,4.185,4.145,4.16,101168.0
2012-02-15,4.205,4.21,4.155,4.18,134578.0
2012-02-16,4.16,4.175,4.025,4.105,375646.0
2012-02-17,4.125,4.13,4.055,4.105,114022.0
2012-02-20,4.21,4.35,4.19,4.34,190423.0
2012-02-21,4.275,4.465,4.26,4.465,317873.0
2012-02-22,4.455,4.49,4.39,4.47,165642.0
2012-02-23,4.485,4.485,4.39,4.425,182810.0
2012-02-24,4.405,4.44,4.38,4.4,169359.0
2012-02-27,4.4,4.405,4.34,4.375,167289.0
2012-02-28,4.395,4.415,4.35,4.39,157715.0
2012-02-29,4.44,4.575,4.44,4.555,815498.0
2012-03-01,4.565,4.91,4.565,4.825,526164.0
2012-03-02,4.89,4.97,4.855,4.91,343377.0
2012-03-05,4.975,4.995,4.905,4.925,568927.0
2012-03-06,4.91,4.91,4.83,4.865,533480.0
2012-03-07,4.74,4.825,4.715,4.8,1331798.0
2012-03-08,4.815,4.875,4.79,4.875,263013.0
2012-03-09,4.84,4.88,4.795,4.855,338739.0
2012-03-12,4.88,4.925,4.81,4.84,142290.0
2012-03-13,4.965,5.0,4.87,4.935,384613.0
2012-03-14,5.03,5.03,4.88,4.925,321977.0
2012-03-15,4.96,5.01,4.92,5.0,314918.0
2012-03-16,5.015,5.055,4.895,4.905,499418.0
2012-03-19,4.845,4.98,4.825,4.93,577050.0
2012-03-20,4.92,4.925,4.825,4.87,261305.0
2012-03-21,4.94,4.95,4.83,4.855,466888.0
2012-03-22,4.835,4.95,4.835,4.925,354676.0
2012-03-23,4.84,4.905,4.815,4.865,442204.0
2012-03-26,4.935,5.095,4.935,5.065,534007.0
2012-03-27,5.165,5.175,5.09,5.155,284124.0
2012-03-28,5.125,5.205,5.095,5.165,229310.0
2012-03-29,5.185,5.19,5.13,5.18,247897.0
2012-03-30,5.165,5.23,5.16,5.175,180320.0
2012-04-02,5.235,5.31,5.235,5.255,308732.0
2012-04-03,5.23,5.31,5.21,5.26,446242.0
2012-04-04,5.18,5.255,5.17,5.24,203271.0
2012-04-05,5.215,5.305,5.205,5.265,688897.0
2012-04-10,5.19,5.23,5.17,5.21,256270.0
2012-04-11,5.105,5.175,5.08,5.11,350313.0
2012-04-12,5.13,5.415,5.13,5.385,317269.0
2012-04-13,5.42,5.465,5.41,5.425,420670.0
2012-04-16,5.34,5.52,5.315,5.475,418017.0
2012-04-17,5.475,5.515,5.44,5.495,160153.0
2012-04-18,5.595,5.605,5.465,5.475,299923.0
2012-04-19,5.47,5.48,5.39,5.43,410440.0
2012-04-20,5.465,5.47,5.395,5.435,287238.0
2012-04-23,5.44,5.47,5.41,5.43,182227.0
2012-04-24,5.47,5.5,5.37,5.415,243373.0
2012-04-26,5.355,5.38,5.255,5.3,484318.0
2012-04-27,5.325,5.4,5.31,5.34,398440.0
2012-04-30,5.325,5.335,5.245,5.28,192202.0
2012-05-01,5.26,5.315,5.24,5.26,839375.0
2012-05-02,5.225,5.38,5.225,5.305,300010.0
2012-05-03,5.265,5.29,5.24,5.245,125450.0
2012-05-04,5.235,5.235,5.055,5.09,299858.0
2012-05-07,5.035,5.035,4.855,4.86,490244.0
2012-05-08,4.87,4.95,4.825,4.935,310422.0
2012-05-09,4.88,4.905,4.775,4.845,279447.0
2012-05-10,4.86,4.98,4.845,4.97,227944.0
2012-05-11,4.93,4.96,4.9,4.95,242819.0
2012-05-14,4.94,4.94,4.815,4.85,8346.0
2012-05-15,4.815,4.815,4.75,4.79,346479.0
2012-05-16,4.79,4.79,4.595,4.595,634389.0
2012-05-17,4.615,4.71,4.595,4.65,299073.0
2012-05-18,4.585,4.585,4.38,4.41,409654.0
2012-05-21,4.41,4.5,4.29,4.325,313981.0
2012-05-22,4.275,4.46,4.275,4.455,709475.0
2012-05-23,4.375,4.385,4.29,4.33,11639.0
2012-05-24,4.335,4.335,4.26,4.27,342390.0
2012-05-25,4.27,4.305,4.25,4.27,338214.0
2012-05-28,4.27,4.36,4.25,4.36,347438.0
2012-05-29,4.38,4.44,4.31,4.43,6494.0
2012-05-30,4.375,4.375,4.27,4.365,3811.0
2012-05-31,4.315,4.405,4.26,4.38,294459.0
2012-06-01,4.28,4.285,4.18,4.19,379240.0
2012-06-04,4.075,4.11,4.05,4.065,330696.0
2012-06-05,4.115,4.14,4.09,4.125,833548.0
2012-06-06,4.17,4.17,4.045,4.06,426609.0
2012-06-07,4.145,4.15,4.04,4.055,551824.0
2012-06-08,4.075,4.09,3.965,3.97,226250.0
2012-06-12,3.99,4.085,3.98,4.06,322220.0
2012-06-13,4.105,4.14,4.035,4.135,340586.0
2012-06-14,4.015,4.04,3.925,3.95,30699.0
2012-06-15,3.97,4.025,3.95,4.0,490649.0
2012-06-18,4.115,4.23,4.1,4.165,20574.0
2012-06-19,4.04,4.11,3.985,4.11,15235.0
2012-06-20,4.225,4.26,4.15,4.24,562651.0
2012-06-21,4.23,4.35,4.23,4.29,472740.0
2012-06-22,4.28,4.28,4.185,4.22,36129.0
2012-06-25,4.19,4.19,4.005,4.01,23441.0
2012-06-26,3.935,4.005,3.9,3.915,457489.0
2012-06-27,3.9,3.935,3.855,3.915,12493.0
2012-06-28,4.01,4.01,3.905,3.925,197310.0
2012-06-29,3.96,4.045,3.905,4.03,308133.0
2012-07-02,4.11,4.24,4.04,4.08,233412.0
2012-07-03,4.065,4.09,3.98,4.025,217407.0
2012-07-04,4.04,4.06,3.99,4.005,150515.0
2012-07-05,4.015,4.085,4.015,4.045,8825.0
2012-07-06,4.02,4.04,3.89,3.91,275537.0
2012-07-09,3.87,3.92,3.835,3.845,5159.0
2012-07-10,3.865,3.875,3.715,3.745,325769.0
2012-07-11,3.75,3.76,3.665,3.67,13010.0
2012-07-12,3.685,3.76,3.58,3.58,18198.0
2012-07-13,3.57,3.615,3.495,3.53,244942.0
2012-07-16,3.57,3.62,3.42,3.49,386429.0
2012-07-17,3.45,3.555,3.43,3.46,12821.0
2012-07-18,3.45,3.585,3.45,3.585,547536.0
2012-07-19,3.68,3.725,3.62,3.67,687835.0
2012-07-20,3.73,3.935,3.725,3.78,450903.0
2012-07-23,3.735,3.74,3.655,3.655,28030.0
2012-07-24,3.715,3.715,3.53,3.545,403151.0
2012-07-25,3.445,3.475,3.425,3.43,453487.0
2012-07-26,3.45,3.525,3.45,3.52,386096.0
2012-07-27,3.575,3.675,3.52,3.67,6721.0
2012-07-30,3.755,3.86,3.71,3.83,357959.0
2012-07-31,3.825,3.845,3.75,3.78,651834.0
2012-08-01,3.76,3.855,3.705,3.735,529473.0
2012-08-02,3.725,3.765,3.71,3.72,157825.0
2012-08-03,3.695,3.74,3.685,3.725,233654.0
2012-08-06,3.805,3.87,3.785,3.86,117197.0
2012-08-07,3.855,3.965,3.855,3.955,10950.0
2012-08-08,3.99,4.025,3.885,3.915,13447.0
2012-08-09,3.97,4.02,3.93,3.93,19516.0
2012-08-10,4.0,4.035,3.855,3.895,13567.0
2012-08-13,3.995,3.995,3.91,3.95,39534.0
2012-08-14,3.995,4.115,3.98,3.98,32040.0
2012-08-15,4.01,4.035,3.86,3.89,13240.0
2012-08-16,3.985,4.025,3.895,4.025,133944.0
2012-08-17,3.985,4.045,3.975,4.045,17641.0
2012-08-20,4.05,4.14,4.025,4.06,27006.0
2012-08-21,4.06,4.06,3.97,3.975,111370.0
2012-08-22,3.995,4.03,3.98,3.995,46013.0
2012-08-23,4.01,4.01,3.83,3.88,178266.0
2012-08-24,3.88,3.935,3.79,3.79,13656.0
2012-08-27,3.88,4.055,3.845,3.96,190786.0
2012-08-28,4.05,4.205,4.005,4.19,78716.0
2012-08-29,4.26,4.475,4.25,4.41,75432.0
2012-08-30,4.385,4.395,4.245,4.295,75236.0
2012-08-31,4.3,4.3,4.225,4.23,49411.0
2012-09-03,4.25,4.29,4.2,4.285,116050.0
2012-09-04,4.285,4.375,4.135,4.165,131437.0
2012-09-05,4.135,4.175,3.905,3.905,741268.0
2012-09-06,4.035,4.035,3.82,3.84,238143.0
2012-09-07,3.895,3.99,3.88,3.9,37141.0
2012-09-10,3.95,4.06,3.94,4.045,15830.0
2012-09-11,4.02,4.04,3.99,4.0,232018.0
2012-09-12,4.025,4.04,4.0,4.01,29488.0
2012-09-13,4.01,4.02,3.97,3.985,46033.0
2012-09-14,4.035,4.06,3.985,4.01,32483.0
2012-09-17,3.97,4.005,3.9,3.935,351402.0
2012-09-18,3.91,3.97,3.91,3.965,29719.0
2012-09-19,4.0,4.03,3.905,3.91,321754.0
2012-09-20,3.905,3.93,3.81,3.89,821736.0
2012-09-21,3.93,3.94,3.895,3.905,589591.0
2012-09-24,4.015,4.015,3.91,3.91,27466.0
2012-09-25,3.885,3.9,3.775,3.81,702388.0
2012-09-26,3.79,3.82,3.77,3.77,416704.0
2012-09-27,3.77,3.775,3.71,3.725,246484.0
2012-09-28,3.68,3.705,3.61,3.685,375732.0
2012-10-01,3.65,3.675,3.57,3.59,24856.0
2012-10-02,3.63,3.725,3.63,3.655,50276.0
2012-10-03,3.67,3.72,3.66,3.695,298275.0
2012-10-04,3.71,3.815,3.705,3.81,22244.0
2012-10-05,3.81,3.9,3.81,3.9,16358.0
2012-10-08,3.925,4.015,3.905,4.0,468873.0
2012-10-09,3.99,4.005,3.88,3.94,250209.0
2012-10-10,3.925,3.935,3.805,3.805,382485.0
2012-10-11,3.805,3.945,3.74,3.94,413554.0
2012-10-12,3.925,3.945,3.895,3.94,285594.0
2012-10-15,3.935,3.945,3.84,3.84,21441.0
2012-10-16,3.84,3.94,3.84,3.87,667716.0
2012-10-17,3.945,3.945,3.9,3.9,87308.0
2012-10-18,3.9,3.93,3.87,3.9,91718.0
2012-10-19,3.9,3.9,3.85,3.87,128382.0
2012-10-22,3.9,3.93,3.87,3.87,15144.0
2012-10-23,3.835,3.895,3.835,3.85,287711.0
2012-10-24,3.845,3.845,3.795,3.84,202589.0
2012-10-25,3.86,3.91,3.84,3.91,330795.0
2012-10-26,3.91,3.925,3.86,3.875,482189.0
2012-10-29,3.87,3.88,3.82,3.83,216665.0
2012-10-30,3.79,3.8,3.675,3.71,425210.0
2012-10-31,3.745,3.775,3.71,3.74,526065.0
2012-11-01,3.705,3.72,3.62,3.655,482641.0
2012-11-02,3.63,3.735,3.63,3.725,231677.0
2012-11-05,3.72,3.735,3.57,3.605,340428.0
2012-11-06,3.58,3.59,3.525,3.57,185217.0
2012-11-07,3.55,3.67,3.55,3.645,439599.0
2012-11-08,3.6,3.645,3.55,3.63,33141.0
2012-11-09,3.58,3.64,3.565,3.575,115996.0
2012-11-12,3.55,3.555,3.465,3.52,442136.0
2012-11-13,3.535,3.535,3.415,3.415,265779.0
2012-11-14,3.465,3.515,3.325,3.505,553843.0
2012-11-15,3.38,3.505,3.38,3.41,529948.0
2012-11-16,3.405,3.475,3.325,3.45,1072918.0
2012-11-19,3.505,3.655,3.47,3.635,980445.0
2012-11-20,3.68,3.915,3.67,3.915,1029509.0
2012-11-21,3.915,3.925,3.83,3.85,943451.0
2012-11-22,3.86,3.98,3.86,3.935,595547.0
2012-11-23,3.95,3.995,3.925,3.99,261030.0
2012-11-26,4.015,4.04,3.92,3.99,245669.0
2012-11-27,3.99,4.015,3.925,3.95,328307.0
2012-11-28,3.95,3.99,3.935,3.975,16277.0
2012-11-29,4.03,4.05,3.975,4.0,312019.0
2012-11-30,4.0,4.075,3.985,4.045,217703.0
2012-12-03,4.06,4.08,4.035,4.065,233568.0
2012-12-04,4.035,4.18,4.01,4.115,467682.0
2012-12-05,4.115,4.14,4.075,4.125,257389.0
2012-12-06,4.125,4.19,4.125,4.17,260715.0
2012-12-07,4.17,4.225,4.17,4.21,283936.0
2012-12-10,4.2,4.245,4.185,4.21,565914.0
2012-12-11,4.155,4.205,4.135,4.165,309503.0
2012-12-12,4.16,4.245,4.16,4.245,273697.0
2012-12-13,4.25,4.3,4.225,4.29,329149.0
2012-12-14,4.29,4.34,4.285,4.285,24135.0
2012-12-17,4.23,4.35,4.2,4.33,203227.0
2012-12-18,4.33,4.405,4.3,4.405,265178.0
2012-12-19,4.415,4.415,4.33,4.385,350804.0
2012-12-20,4.415,4.52,4.365,4.495,545978.0
2012-12-21,4.495,4.51,4.435,4.505,635982.0
2012-12-24,4.55,4.55,4.46,4.47,9812.0
2012-12-27,4.52,4.575,4.48,4.575,117526.0
2012-12-28,4.6,4.6,4.575,4.585,11155.0
2012-12-31,4.575,4.6,4.535,4.575,91667.0
2013-01-02,4.57,4.745,4.515,4.69,182859.0
2013-01-03,4.685,4.8,4.675,4.795,206029.0
2013-01-04,4.76,4.78,4.71,4.775,5032.0
2013-01-07,4.865,4.9,4.795,4.82,37613.0
2013-01-08,4.86,4.86,4.745,4.775,37586.0
2013-01-09,4.79,4.825,4.775,4.79,31493.0
2013-01-10,4.79,4.8,4.705,4.72,20949.0
2013-01-11,4.63,4.675,4.6,4.64,430742.0
2013-01-14,4.695,4.74,4.63,4.675,359344.0
2013-01-15,4.665,4.765,4.665,4.69,230203.0
2013-01-16,4.69,4.71,4.635,4.675,225448.0
2013-01-17,4.635,4.7,4.615,4.645,574096.0
2013-01-18,4.655,4.76,4.655,4.685,616089.0
2013-01-21,4.655,4.725,4.655,4.685,179392.0
2013-01-22,4.685,4.73,4.685,4.69,250474.0
2013-01-23,4.685,4.705,4.655,4.675,31672.0
2013-01-24,4.675,4.715,4.635,4.695,393705.0
2013-01-25,4.75,4.82,4.69,4.82,283567.0
2013-01-29,4.82,4.95,4.81,4.905,350330.0
2013-01-30,4.965,5.005,4.915,5.005,517953.0
2013-01-31,5.1,5.225,5.085,5.21,665315.0
2013-02-01,5.21,5.24,5.115,5.235,396281.0
2013-02-04,5.235,5.255,5.105,5.135,323169.0
2013-02-05,5.115,5.145,5.08,5.095,485843.0
2013-02-06,5.115,5.17,5.105,5.145,450589.0
2013-02-07,5.09,5.185,5.09,5.16,403214.0
2013-02-08,5.115,5.23,5.105,5.185,138917.0
2013-02-11,5.15,5.215,5.14,5.175,157090.0
2013-02-12,5.165,5.315,5.165,5.31,133695.0
2013-02-13,5.255,5.33,5.225,5.31,219699.0
2013-02-14,5.3,5.37,5.255,5.35,161564.0
2013-02-15,5.36,5.37,5.265,5.36,299635.0
2013-02-18,5.385,5.54,5.385,5.47,453987.0
2013-02-19,5.42,5.61,5.42,5.495,458099.0
2013-02-20,5.445,5.545,5.35,5.535,361947.0
2013-02-21,5.505,5.505,5.265,5.28,533958.0
2013-02-22,5.305,5.425,5.255,5.315,344462.0
2013-02-25,5.305,5.45,5.265,5.44,308186.0
2013-02-26,5.475,5.69,5.35,5.69,536830.0
2013-02-27,5.74,6.0,5.74,5.955,947528.0
2013-02-28,6.06,6.165,6.06,6.095,910773.0
2013-03-01,6.12,6.14,5.96,6.005,407481.0
2013-03-04,6.035,6.06,5.87,5.895,437780.0
2013-03-05,5.955,6.03,5.9,5.955,503713.0
2013-03-06,5.965,6.165,5.875,6.105,532443.0
2013-03-07,6.125,6.225,6.07,6.095,450544.0
2013-03-08,6.195,6.205,6.065,6.075,348934.0
2013-03-11,6.075,6.21,6.075,6.195,243269.0
2013-03-12,6.15,6.25,6.15,6.195,448331.0
2013-03-13,6.205,6.285,6.17,6.255,363011.0
2013-03-14,6.28,6.33,6.06,6.07,511396.0
2013-03-15,5.97,6.065,5.97,5.99,743315.0
2013-03-18,5.955,6.0,5.69,5.745,1017399.0
2013-03-19,5.92,5.93,5.695,5.705,715610.0
2013-03-20,5.685,5.685,5.44,5.505,899480.0
2013-03-21,5.51,5.515,5.34,5.395,1443960.0
2013-03-22,5.405,5.43,5.35,5.37,353579.0
2013-03-25,5.34,5.445,5.3,5.3,534446.0
2013-03-26,5.325,5.335,5.235,5.295,876318.0
2013-03-27,5.355,5.575,5.34,5.555,771151.0
2013-03-28,5.6,5.65,5.49,5.52,1071284.0
2013-04-02,5.47,5.58,5.39,5.465,481708.0
2013-04-03,5.4,5.515,5.33,5.355,641493.0
2013-04-04,5.415,5.415,5.23,5.25,415802.0
2013-04-05,5.3,5.355,5.205,5.3,509731.0
2013-04-08,5.27,5.355,5.26,5.295,395774.0
2013-04-09,5.275,5.525,5.275,5.475,605253.0
2013-04-10,5.305,5.485,5.285,5.475,676791.0
2013-04-11,5.49,5.625,5.475,5.585,466490.0
2013-04-12,5.585,5.595,5.31,5.405,587294.0
2013-04-15,5.35,5.35,4.97,5.03,865908.0
2013-04-16,4.8,4.86,4.765,4.795,905033.0
2013-04-17,4.795,4.825,4.715,4.74,957845.0
2013-04-18,4.69,4.73,4.61,4.665,676585.0
2013-04-19,4.68,4.845,4.66,4.845,760394.0
2013-04-22,4.85,4.94,4.825,4.89,516125.0
2013-04-23,4.875,4.89,4.71,4.765,540238.0
2013-04-24,4.87,5.03,4.855,5.015,696077.0
2013-04-26,5.015,5.075,4.935,5.04,673785.0
2013-04-29,4.96,5.13,4.94,5.1,227943.0
2013-04-30,5.065,5.18,4.995,5.18,572925.0
2013-05-01,5.13,5.13,5.045,5.045,172330.0
2013-05-02,5.045,5.08,4.815,4.835,508948.0
2013-05-03,4.82,4.86,4.725,4.815,534210.0
2013-05-06,4.95,4.985,4.87,4.87,386205.0
2013-05-07,4.85,5.075,4.85,5.055,863705.0
2013-05-08,5.145,5.37,5.13,5.305,808215.0
2013-05-09,5.38,5.42,5.145,5.225,602120.0
2013-05-10,5.27,5.52,5.23,5.385,639755.0
2013-05-13,5.405,5.405,5.08,5.14,21740.0
2013-05-14,5.13,5.145,4.87,4.985,227828.0
2013-05-15,4.875,4.94,4.69,4.695,74578.0
2013-05-16,4.7,4.745,4.42,4.485,176558.0
2013-05-17,4.535,4.57,4.355,4.465,51807.0
2013-05-20,4.46,4.475,4.405,4.42,29864.0
2013-05-21,4.42,4.42,4.165,4.165,42563.0
2013-05-22,4.27,4.37,4.17,4.235,98833.0
2013-05-23,4.21,4.26,4.08,4.11,108557.0
2013-05-24,4.165,4.17,4.035,4.095,373160.0
2013-05-27,4.125,4.14,3.975,4.065,22791.0
2013-05-28,4.025,4.095,3.99,4.065,310299.0
2013-05-29,4.09,4.26,4.08,4.235,42736.0
2013-05-30,4.29,4.29,4.11,4.14,43602.0
2013-05-31,4.155,4.205,4.105,4.115,130068.0
2013-06-03,4.095,4.205,4.08,4.12,68284.0
2013-06-04,4.125,4.215,4.075,4.075,93788.0
2013-06-05,4.07,4.12,4.04,4.04,63125.0
2013-06-06,3.965,4.02,3.935,3.94,31892.0
2013-06-07,3.93,3.94,3.82,3.865,48556.0
2013-06-11,3.91,3.99,3.875,3.915,98320.0
2013-06-12,3.745,3.89,3.695,3.85,557197.0
2013-06-13,3.74,3.8,3.725,3.79,115077.0
2013-06-14,3.9,4.025,3.87,3.995,120109.0
2013-06-17,3.94,3.94,3.825,3.87,43946.0
2013-06-18,3.795,3.84,3.79,3.805,71777.0
2013-06-19,3.835,3.94,3.835,3.94,378690.0
2013-06-20,3.89,3.945,3.835,3.865,119896.0
2013-06-21,3.83,4.02,3.765,4.02,60637.0
2013-06-24,3.87,3.925,3.845,3.855,46201.0
2013-06-25,3.845,3.885,3.765,3.8,54842.0
2013-06-26,3.9,4.105,3.9,3.94,50031.0
2013-06-27,3.965,4.05,3.93,3.975,53152.0
2013-06-28,4.015,4.015,3.845,3.845,64710.0
2013-07-01,3.805,3.82,3.64,3.68,88516.0
2013-07-02,3.65,3.66,3.555,3.62,58513.0
2013-07-03,3.63,3.635,3.565,3.625,39989.0
2013-07-04,3.64,3.695,3.62,3.635,385454.0
2013-07-05,3.73,3.74,3.675,3.69,527932.0
2013-07-08,3.68,3.7,3.63,3.65,341997.0
2013-07-09,3.705,3.705,3.675,3.695,389502.0
2013-07-10,3.735,3.85,3.705,3.79,487516.0
2013-07-11,3.82,3.94,3.805,3.94,11709.0
2013-07-12,3.965,4.095,3.965,4.04,339693.0
2013-07-15,4.09,4.095,3.98,4.0,486740.0
2013-07-16,3.98,3.985,3.87,3.965,14297.0
2013-07-17,3.925,4.04,3.92,4.015,16696.0
2013-07-18,4.075,4.09,4.03,4.03,117008.0
2013-07-19,4.04,4.07,3.91,3.985,275705.0
2013-07-22,4.04,4.045,3.965,3.97,282957.0
2013-07-23,4.03,4.045,3.97,4.0,125417.0
2013-07-24,4.035,4.08,3.975,4.03,82460.0
2013-07-25,4.02,4.02,3.82,3.82,303429.0
2013-07-26,3.795,3.885,3.785,3.79,175400.0
2013-07-29,3.82,3.845,3.805,3.815,16806.0
2013-07-30,3.83,3.83,3.68,3.755,222038.0
2013-07-31,3.795,3.915,3.795,3.87,18280.0
2013-08-01,3.915,3.925,3.835,3.85,37695.0
2013-08-02,3.855,3.915,3.855,3.9,30997.0
2013-08-05,3.945,3.945,3.83,3.89,20651.0
2013-08-06,3.89,3.95,3.89,3.93,11432.0
2013-08-07,3.93,3.93,3.855,3.88,384030.0
2013-08-08,3.875,3.94,3.84,3.92,45220.0
2013-08-09,3.89,3.925,3.865,3.915,386146.0
2013-08-12,3.865,4.085,3.865,4.075,583679.0
2013-08-13,4.075,4.33,4.035,4.33,286510.0
2013-08-14,4.375,4.375,4.27,4.31,7039.0
2013-08-15,4.285,4.32,4.255,4.3,87897.0
2013-08-16,4.305,4.305,4.205,4.205,15192.0
2013-08-19,4.25,4.32,4.225,4.3,20641.0
2013-08-20,4.285,4.305,4.215,4.27,87922.0
2013-08-21,4.33,4.35,4.28,4.315,21513.0
2013-08-22,4.23,4.34,4.185,4.325,201592.0
2013-08-23,4.325,4.445,4.325,4.415,19162.0
2013-08-26,4.43,4.43,4.28,4.29,184255.0
2013-08-27,4.04,4.04,3.82,3.97,1347914.0
2013-08-28,3.94,4.11,3.94,4.025,39152.0
2013-08-29,4.075,4.075,4.015,4.045,160459.0
2013-08-30,4.04,4.22,4.04,4.195,423584.0
2013-09-02,4.275,4.355,4.23,4.255,31500.0
2013-09-03,4.255,4.34,4.255,4.315,88363.0
2013-09-04,4.305,4.33,4.215,4.235,91399.0
2013-09-05,4.25,4.4,4.25,4.39,11779.0
2013-09-06,4.425,4.425,4.37,4.375,31501.0
2013-09-09,4.39,4.545,4.39,4.535,577835.0
2013-09-10,4.58,4.64,4.58,4.615,27539.0
2013-09-11,4.665,4.7,4.64,4.7,570529.0
2013-09-12,4.695,4.765,4.695,4.745,25798.0
2013-09-13,4.68,4.705,4.63,4.645,33849.0
2013-09-16,4.7,4.72,4.595,4.615,19525.0
2013-09-17,4.595,4.68,4.595,4.665,259665.0
2013-09-18,4.695,4.705,4.625,4.66,265495.0
2013-09-19,4.8,4.825,4.75,4.82,35568.0
2013-09-20,4.825,4.825,4.735,4.765,35334.0
2013-09-23,4.765,4.765,4.635,4.69,317028.0
2013-09-24,4.675,4.715,4.595,4.63,38251.0
2013-09-25,4.615,4.66,4.6,4.64,46104.0
2013-09-26,4.65,4.735,4.65,4.725,54845.0
2013-09-27,4.78,4.79,4.78,4.79,1102.0
2013-09-30,4.775,4.775,4.69,4.705,260041.0
2013-10-01,4.73,4.785,4.705,4.715,241210.0
2013-10-02,4.725,4.725,4.61,4.615,406934.0
2013-10-03,4.6,4.615,4.5,4.555,372609.0
2013-10-04,4.52,4.55,4.465,4.485,14780.0
2013-10-07,4.45,4.465,4.365,4.43,237865.0
2013-10-08,4.39,4.41,4.33,4.35,450495.0
2013-10-09,4.355,4.43,4.35,4.41,46780.0
2013-10-10,4.4,4.435,4.35,4.37,300875.0
2013-10-11,4.44,4.535,4.44,4.535,256099.0
2013-10-14,4.5,4.515,4.435,4.51,13569.0
2013-10-15,4.555,4.6,4.52,4.52,235321.0
2013-10-16,4.5,4.565,4.49,4.565,13844.0
2013-10-17,4.555,4.67,4.55,4.65,344895.0
2013-10-18,4.675,4.78,4.65,4.765,129020.0
2013-10-21,4.81,4.865,4.81,4.855,302158.0
2013-10-22,4.85,4.85,4.785,4.8,18396.0
2013-10-23,4.815,4.85,4.76,4.76,269029.0
2013-10-24,4.735,4.79,4.675,4.78,205000.0
2013-10-25,4.81,4.82,4.69,4.76,236679.0
2013-10-28,4.76,4.79,4.7,4.7,324608.0
2013-10-29,4.695,4.735,4.645,4.65,318034.0
2013-10-30,4.675,4.77,4.675,4.74,249232.0
2013-10-31,4.675,4.84,4.675,4.815,613296.0
2013-11-01,4.8,4.8,4.655,4.655,320090.0
2013-11-04,4.67,4.71,4.625,4.63,249486.0
2013-11-05,4.65,4.715,4.64,4.665,216665.0
2013-11-06,4.65,4.65,4.54,4.565,223800.0
2013-11-07,4.58,4.595,4.515,4.555,253298.0
2013-11-08,4.525,4.525,4.465,4.485,223209.0
2013-11-11,4.565,4.61,4.435,4.445,294803.0
2013-11-12,4.515,4.535,4.35,4.375,450254.0
2013-11-13,4.33,4.37,4.315,4.36,410035.0
2013-11-14,4.37,4.37,4.24,4.27,343790.0
2013-11-15,4.255,4.355,4.25,4.35,228889.0
2013-11-18,4.335,4.36,4.275,4.31,187523.0
2013-11-19,4.275,4.355,4.245,4.355,383988.0
2013-11-20,4.325,4.365,4.28,4.28,300326.0
2013-11-21,4.24,4.27,4.16,4.22,202890.0
2013-11-22,4.295,4.465,4.275,4.365,293344.0
2013-11-25,4.415,4.475,4.335,4.36,265615.0
2013-11-26,4.395,4.405,4.33,4.365,212928.0
2013-11-27,4.33,4.355,4.27,4.28,202363.0
2013-11-28,4.295,4.34,4.24,4.25,468199.0
2013-11-29,4.21,4.21,4.135,4.175,295177.0
2013-12-02,4.17,4.255,4.125,4.165,207464.0
2013-12-03,4.165,4.175,4.12,4.12,331735.0
2013-12-04,4.105,4.165,4.095,4.13,195588.0
2013-12-05,4.095,4.11,4.045,4.055,278724.0
2013-12-06,4.035,4.06,4.0,4.035,19504.0
2013-12-09,4.045,4.085,4.035,4.055,207942.0
2013-12-10,4.065,4.17,4.05,4.09,427004.0
2013-12-11,4.13,4.535,4.13,4.46,912059.0
2013-12-12,4.46,4.46,4.165,4.25,1009704.0
2013-12-13,4.22,4.36,4.21,4.29,703436.0
2013-12-16,4.24,4.395,4.24,4.37,287787.0
2013-12-17,4.47,4.47,4.31,4.335,307209.0
2013-12-18,4.335,4.39,4.29,4.375,286510.0
2013-12-19,4.41,4.465,4.295,4.465,420801.0
2013-12-20,4.47,4.58,4.445,4.52,576999.0
2013-12-23,4.585,4.585,4.47,4.505,412637.0
2013-12-24,4.575,4.58,4.505,4.555,333834.0
2013-12-27,4.585,4.67,4.545,4.545,286613.0
2013-12-30,4.555,4.6,4.545,4.575,334627.0
2013-12-31,4.525,4.64,4.525,4.63,139678.0
2014-01-02,4.67,4.67,4.6,4.64,129648.0
2014-01-03,4.64,4.64,4.545,4.59,226649.0
2014-01-06,4.625,4.655,4.55,4.56,208726.0
2014-01-07,4.56,4.595,4.535,4.565,124959.0
2014-01-08,4.59,4.59,4.505,4.51,171996.0
2014-01-09,4.525,4.56,4.485,4.54,154309.0
2014-01-10,4.565,4.585,4.485,4.525,208488.0
2014-01-13,4.525,4.555,4.48,4.515,158469.0
2014-01-14,4.47,4.515,4.405,4.435,272182.0
2014-01-15,4.415,4.485,4.405,4.46,168650.0
2014-01-16,4.445,4.535,4.445,4.525,307615.0
2014-01-17,4.525,4.525,4.47,4.505,151584.0
2014-01-20,4.485,4.505,4.45,4.505,132712.0
2014-01-21,4.5,4.535,4.48,4.52,199763.0
2014-01-22,4.525,4.56,4.45,4.54,164555.0
2014-01-23,4.54,4.545,4.37,4.4,194884.0
2014-01-24,4.385,4.475,4.385,4.425,141783.0
2014-01-28,4.385,4.48,4.365,4.375,308568.0
2014-01-29,4.415,4.475,4.395,4.47,312737.0
2014-01-30,4.415,4.435,4.355,4.415,260514.0
2014-01-31,4.385,4.49,4.365,4.485,363829.0
2014-02-03,4.46,4.55,4.445,4.5,333222.0
2014-02-04,4.395,4.44,4.36,4.4,329648.0
2014-02-05,4.365,4.49,4.365,4.465,411261.0
2014-02-06,4.46,4.505,4.405,4.46,271394.0
2014-02-07,4.365,4.585,4.365,4.56,211769.0
2014-02-10,4.58,4.625,4.575,4.615,179849.0
2014-02-11,4.59,4.665,4.585,4.6,294256.0
2014-02-12,4.59,4.61,4.47,4.59,314519.0
2014-02-13,4.625,4.625,4.575,4.585,276558.0
2014-02-14,4.61,4.615,4.585,4.6,236471.0
2014-02-17,4.615,4.64,4.56,4.6,299451.0
2014-02-18,4.615,4.62,4.555,4.6,387248.0
2014-02-19,4.625,4.73,4.61,4.71,579341.0
2014-02-20,4.67,4.815,4.665,4.76,523870.0
2014-02-21,4.805,4.815,4.66,4.67,338483.0
2014-02-24,4.71,4.81,4.685,4.76,574745.0
2014-02-25,4.78,4.8,4.705,4.745,212797.0
2014-02-26,4.75,4.785,4.705,4.71,306296.0
2014-02-27,4.705,4.71,4.58,4.62,444748.0
2014-02-28,4.66,4.735,4.6,4.715,476493.0
2014-03-03,4.73,4.76,4.7,4.73,765754.0
2014-03-04,4.735,4.91,4.735,4.78,1433011.0
2014-03-05,4.835,4.895,4.79,4.885,1364798.0
2014-03-06,4.895,5.105,4.86,5.075,1258063.0
2014-03-07,5.12,5.43,5.12,5.39,1519220.0
2014-03-10,5.37,5.43,5.305,5.34,663743.0
2014-03-11,5.325,5.325,5.105,5.24,922632.0
2014-03-12,5.235,5.235,5.105,5.18,556078.0
2014-03-13,5.2,5.25,5.195,5.215,1080439.0
2014-03-14,5.145,5.18,5.115,5.135,615267.0
2014-03-17,5.1,5.14,5.06,5.135,541943.0
2014-03-18,5.165,5.2,5.06,5.09,577526.0
2014-03-19,5.075,5.125,4.99,5.04,742433.0
2014-03-20,5.04,5.06,4.94,4.985,536582.0
2014-03-21,4.99,4.99,4.89,4.955,905694.0
2014-03-24,4.95,5.09,4.94,5.055,755922.0
2014-03-25,4.965,5.005,4.875,4.945,543822.0
2014-03-26,4.97,4.98,4.915,4.945,594832.0
2014-03-27,4.91,4.97,4.9,4.97,663977.0
2014-03-28,4.86,4.935,4.855,4.91,611862.0
2014-03-31,4.925,4.95,4.88,4.925,480686.0
2014-04-01,4.785,4.83,4.655,4.73,1835700.0
2014-04-02,4.715,4.81,4.69,4.8,1053710.0
2014-04-03,4.81,4.84,4.735,4.79,835800.0
2014-04-04,4.765,4.845,4.735,4.83,492593.0
2014-04-07,4.79,4.855,4.755,4.82,773263.0
2014-04-08,4.77,4.795,4.735,4.76,1366966.0
2014-04-09,4.77,4.83,4.755,4.81,1093611.0
2014-04-10,4.885,5.025,4.815,4.83,728927.0
2014-04-11,4.795,4.825,4.77,4.8,1099770.0
2014-04-14,4.77,4.85,4.765,4.83,974818.0
2014-04-15,4.86,4.88,4.84,4.86,569829.0
2014-04-16,4.88,4.91,4.82,4.845,629517.0
2014-04-17,4.92,4.97,4.9,4.94,655539.0
2014-04-22,4.95,5.065,4.95,5.04,667247.0
2014-04-23,5.105,5.105,5.01,5.065,441417.0
2014-04-24,5.07,5.165,5.06,5.14,685049.0
2014-04-28,5.095,5.11,4.975,4.995,251056.0
2014-04-29,5.03,5.07,4.89,4.915,411258.0
2014-04-30,4.945,4.955,4.85,4.89,449386.0
2014-05-01,4.9,4.92,4.855,4.885,605031.0
2014-05-02,4.875,4.925,4.855,4.89,274190.0
2014-05-05,4.89,4.955,4.88,4.915,308580.0
2014-05-06,4.92,4.94,4.875,4.905,356046.0
2014-05-07,4.885,4.915,4.86,4.89,394636.0
2014-05-08,4.91,4.955,4.9,4.91,528784.0
2014-05-09,4.91,4.91,4.855,4.88,294523.0
2014-05-12,4.89,4.91,4.84,4.9,383966.0
2014-05-13,4.92,4.92,4.84,4.87,368237.0
2014-05-14,4.86,4.89,4.84,4.875,219500.0
2014-05-15,4.85,4.895,4.84,4.89,450171.0
2014-05-16,4.84,4.89,4.815,4.83,279043.0
2014-05-19,4.83,4.83,4.645,4.655,284555.0
2014-05-20,4.655,4.79,4.595,4.78,419533.0
2014-05-21,4.64,4.7,4.625,4.655,668343.0
2014-05-22,4.675,4.7,4.64,4.675,432444.0
2014-05-23,4.695,4.79,4.695,4.78,384240.0
2014-05-26,4.795,4.825,4.755,4.77,222308.0
2014-05-27,4.785,4.8,4.75,4.77,264291.0
2014-05-28,4.795,4.845,4.785,4.83,203388.0
2014-05-29,4.825,4.825,4.77,4.78,129315.0
2014-05-30,4.8,4.825,4.755,4.765,211794.0
2014-06-02,4.78,4.84,4.78,4.815,237580.0
2014-06-03,4.815,4.82,4.755,4.78,452318.0
2014-06-04,4.785,4.785,4.655,4.665,575965.0
2014-06-05,4.7,4.735,4.62,4.655,872790.0
2014-06-06,4.685,4.755,4.63,4.64,587628.0
2014-06-10,4.72,4.785,4.695,4.75,501235.0
2014-06-11,4.685,4.725,4.625,4.63,536907.0
2014-06-12,4.615,4.655,4.575,4.595,542502.0
2014-06-13,4.555,4.57,4.44,4.555,590937.0
2014-06-16,4.49,4.585,4.46,4.585,564439.0
2014-06-17,4.54,4.6,4.5,4.595,543883.0
2014-06-18,4.58,4.6,4.52,4.565,641902.0
2014-06-19,4.635,4.76,4.575,4.74,1119577.0
2014-06-20,4.675,4.715,4.565,4.57,735650.0
2014-06-23,4.57,4.585,4.445,4.47,687802.0
2014-06-24,4.45,4.47,4.41,4.43,506079.0
2014-06-25,4.38,4.445,4.325,4.425,562038.0
2014-06-26,4.375,4.475,4.375,4.475,343482.0
2014-06-27,4.455,4.54,4.43,4.45,238801.0
2014-06-30,4.41,4.455,4.385,4.42,303021.0
2014-07-01,4.45,4.485,4.38,4.48,468894.0
2014-07-02,4.455,4.535,4.45,4.505,550559.0
2014-07-03,4.475,4.53,4.475,4.51,501276.0
2014-07-04,4.515,4.545,4.49,4.53,573218.0
2014-07-07,4.545,4.545,4.475,4.5,314681.0
2014-07-08,4.505,4.625,4.475,4.615,515009.0
2014-07-09,4.535,4.55,4.475,4.5,625977.0
2014-07-10,4.5,4.615,4.475,4.55,681615.0
2014-07-11,4.485,4.555,4.48,4.49,457074.0
2014-07-14,4.51,4.565,4.505,4.52,306569.0
2014-07-15,4.54,4.54,4.445,4.46,478284.0
2014-07-16,4.47,4.51,4.425,4.485,346275.0
2014-07-17,4.535,4.555,4.49,4.54,462197.0
2014-07-18,4.51,4.57,4.475,4.565,349018.0
2014-07-21,4.605,4.695,4.57,4.695,346935.0
2014-07-22,4.675,4.69,4.63,4.655,467024.0
2014-07-23,4.665,4.695,4.63,4.63,611319.0
2014-07-24,4.655,4.675,4.625,4.63,293277.0
2014-07-25,4.625,4.635,4.555,4.575,436779.0
2014-07-28,4.565,4.58,4.54,4.55,206918.0
2014-07-29,4.51,4.57,4.51,4.545,213978.0
2014-07-30,4.535,4.695,4.535,4.695,505316.0
2014-07-31,4.695,4.715,4.6,4.605,290762.0
2014-08-01,4.58,4.585,4.515,4.53,371258.0
2014-08-04,4.505,4.565,4.485,4.55,232163.0
2014-08-05,4.55,4.565,4.49,4.51,285186.0
2014-08-06,4.49,4.515,4.475,4.505,268378.0
2014-08-07,4.505,4.515,4.46,4.475,397786.0
2014-08-08,4.47,4.49,4.385,4.45,435461.0
2014-08-11,4.47,4.49,4.4,4.41,271415.0
2014-08-12,4.425,4.55,4.415,4.55,309578.0
2014-08-13,4.53,4.61,4.52,4.565,467916.0
2014-08-14,4.565,4.63,4.535,4.535,317887.0
2014-08-15,4.565,4.61,4.53,4.53,229657.0
2014-08-18,4.52,4.57,4.5,4.555,229981.0
2014-08-19,4.625,4.655,4.595,4.635,341501.0
2014-08-20,4.645,4.7,4.63,4.66,245108.0
2014-08-21,4.74,4.74,4.61,4.615,267573.0
2014-08-22,4.635,4.675,4.61,4.61,225367.0
2014-08-25,4.625,4.655,4.55,4.565,348353.0
2014-08-26,4.58,4.595,4.5,4.515,331225.0
2014-08-27,4.515,4.545,4.425,4.49,453507.0
2014-08-28,4.505,4.585,4.475,4.555,499487.0
2014-08-29,4.555,4.615,4.52,4.605,492400.0
2014-09-01,4.595,4.635,4.555,4.575,291400.0
2014-09-02,4.575,4.585,4.545,4.585,381968.0
2014-09-03,4.58,4.625,4.555,4.57,713658.0
2014-09-04,4.54,4.575,4.49,4.515,281368.0
2014-09-05,4.54,4.545,4.445,4.51,243283.0
2014-09-08,4.505,4.505,4.4,4.455,325820.0
2014-09-09,4.445,4.445,4.365,4.395,241815.0
2014-09-10,4.395,4.445,4.295,4.33,455067.0
2014-09-11,4.35,4.355,4.3,4.32,402153.0
2014-09-12,4.3,4.32,4.275,4.305,371830.0
2014-09-15,4.285,4.285,4.22,4.235,299376.0
2014-09-16,4.24,4.245,4.195,4.205,318521.0
2014-09-17,4.2,4.21,4.175,4.175,543682.0
2014-09-18,4.175,4.205,4.13,4.205,651655.0
2014-09-19,4.205,4.215,4.11,4.16,564910.0
2014-09-22,4.115,4.15,4.11,4.135,500673.0
2014-09-23,4.15,4.15,4.055,4.08,405562.0
2014-09-24,4.015,4.08,4.005,4.06,794154.0
2014-09-25,4.09,4.12,4.085,4.11,303002.0
2014-09-26,4.09,4.115,4.03,4.06,721074.0
2014-09-29,4.03,4.145,4.005,4.1,532563.0
2014-09-30,4.085,4.21,4.045,4.21,888627.0
2014-10-01,4.165,4.265,4.15,4.235,779902.0
2014-10-02,4.22,4.245,4.125,4.15,748358.0
2014-10-03,4.14,4.32,4.125,4.245,797454.0
2014-10-06,4.265,4.265,4.045,4.06,585742.0
2014-10-07,4.11,4.265,4.095,4.25,994938.0
2014-10-08,4.17,4.21,4.125,4.185,331661.0
2014-10-09,4.2,4.25,4.185,4.195,542872.0
2014-10-10,4.115,4.135,4.01,4.02,1203684.0
2014-10-13,4.01,4.045,3.93,3.965,1485696.0
2014-10-14,3.94,4.095,3.94,4.045,695524.0
2014-10-15,4.08,4.15,4.06,4.1,609327.0
2014-10-16,4.08,4.08,4.005,4.035,614633.0
2014-10-17,4.055,4.14,4.035,4.115,436773.0
2014-10-20,4.165,4.24,4.15,4.165,336487.0
2014-10-21,4.09,4.165,3.99,3.995,1038554.0
2014-10-22,4.055,4.16,4.045,4.15,628687.0
2014-10-23,4.145,4.195,4.1,4.145,275050.0
2014-10-24,4.19,4.32,4.19,4.285,364527.0
2014-10-27,4.295,4.34,4.215,4.24,412165.0
2014-10-28,4.235,4.25,4.175,4.21,404260.0
2014-10-29,4.24,4.27,4.2,4.235,602813.0
2014-10-30,4.29,4.29,4.195,4.215,368063.0
2014-10-31,4.27,4.29,4.22,4.245,301144.0
2014-11-03,4.25,4.275,4.2,4.2,176049.0
2014-11-04,4.215,4.24,4.19,4.235,245688.0
2014-11-05,4.245,4.245,4.145,4.17,323530.0
2014-11-06,4.21,4.22,4.165,4.19,213441.0
2014-11-07,4.245,4.25,4.17,4.245,379301.0
2014-11-10,4.235,4.385,4.235,4.31,231672.0
2014-11-11,4.315,4.37,4.3,4.3,293886.0
2014-11-12,4.325,4.34,4.16,4.16,286200.0
2014-11-13,4.21,4.26,4.095,4.095,472914.0
2014-11-14,4.045,4.065,4.02,4.06,325251.0
2014-11-17,4.09,4.09,4.03,4.08,532918.0
2014-11-18,4.08,4.1,4.015,4.045,428265.0
2014-11-19,4.045,4.055,3.655,3.675,1332792.0
2014-11-20,3.73,3.75,3.68,3.7,1562427.0
2014-11-21,3.69,3.69,3.58,3.685,1217048.0
2014-11-24,3.78,3.915,3.775,3.86,995291.0
2014-11-25,3.795,3.82,3.705,3.75,1568147.0
2014-11-26,3.74,3.845,3.74,3.82,747209.0
2014-11-27,3.82,3.87,3.81,3.84,710982.0
2014-11-28,3.735,3.76,3.675,3.715,661436.0
2014-12-01,3.685,3.7,3.385,3.395,1697104.0
2014-12-02,3.455,3.49,3.355,3.375,1575755.0
2014-12-03,3.41,3.46,3.395,3.455,782313.0
2014-12-04,3.47,3.59,3.45,3.59,799230.0
2014-12-05,3.59,3.7,3.565,3.63,861081.0
2014-12-08,3.705,3.705,3.635,3.66,578190.0
2014-12-09,3.58,3.605,3.41,3.425,831505.0
2014-12-10,3.375,3.42,3.3,3.375,485967.0
2014-12-11,3.33,3.335,3.25,3.28,732482.0
2014-12-12,3.27,3.305,3.195,3.245,652056.0
2014-12-15,3.235,3.235,3.15,3.185,493001.0
2014-12-16,3.145,3.2,3.145,3.175,336627.0
2014-12-17,3.175,3.195,3.15,3.175,193462.0
2014-12-18,3.175,3.325,3.17,3.305,875271.0
2014-12-19,3.35,3.45,3.305,3.425,892364.0
2014-12-22,3.46,3.585,3.46,3.585,668653.0
2014-12-23,3.535,3.59,3.46,3.475,617742.0
2014-12-24,3.485,3.525,3.45,3.525,126435.0
2014-12-29,3.555,3.675,3.555,3.66,266083.0
2014-12-30,3.675,3.675,3.58,3.605,274983.0
2014-12-31,3.625,3.675,3.615,3.625,91553.0
2015-01-02,3.61,3.74,3.61,3.71,269984.0
2015-01-05,3.69,3.855,3.69,3.83,527348.0
2015-01-06,3.715,3.765,3.655,3.725,651474.0
2015-01-07,3.71,3.71,3.615,3.65,387102.0
2015-01-08,3.61,3.635,3.505,3.56,514646.0
2015-01-09,3.66,3.73,3.56,3.655,314598.0
2015-01-12,3.63,3.64,3.56,3.605,220297.0
2015-01-13,3.525,3.58,3.5,3.555,508409.0
2015-01-14,3.515,3.575,3.435,3.45,400456.0
2015-01-15,3.45,3.45,3.325,3.385,326992.0
2015-01-16,3.33,3.375,3.295,3.355,379020.0
2015-01-19,3.4,3.51,3.395,3.41,304499.0
2015-01-20,3.405,3.425,3.33,3.375,226193.0
2015-01-21,3.385,3.445,3.335,3.355,226995.0
2015-01-22,3.36,3.395,3.33,3.37,241584.0
2015-01-23,3.395,3.48,3.375,3.455,348424.0
2015-01-27,3.46,3.555,3.43,3.53,428468.0
2015-01-28,3.51,3.51,3.35,3.35,622325.0
2015-01-29,3.335,3.37,3.21,3.245,837424.0
2015-01-30,3.26,3.26,3.18,3.195,1014323.0
2015-02-02,3.2,3.285,3.195,3.245,512434.0
2015-02-03,3.235,3.38,3.235,3.36,732557.0
2015-02-04,3.375,3.55,3.375,3.535,736935.0
2015-02-05,3.53,3.56,3.5,3.55,603479.0
2015-02-06,3.575,3.64,3.555,3.61,448240.0
2015-02-09,3.615,3.625,3.53,3.555,630762.0
2015-02-10,3.575,3.61,3.53,3.565,416948.0
2015-02-11,3.605,3.65,3.56,3.565,504718.0
2015-02-12,3.58,3.605,3.475,3.505,524602.0
2015-02-13,3.565,3.6,3.525,3.56,688517.0
2015-02-16,3.55,3.81,3.55,3.78,528254.0
2015-02-17,3.775,3.88,3.725,3.835,894116.0
2015-02-18,3.835,3.84,3.725,3.815,599714.0
2015-02-19,3.84,3.86,3.795,3.855,417604.0
2015-02-20,3.865,3.865,3.76,3.81,582462.0
2015-02-23,3.835,3.955,3.785,3.86,511373.0
2015-02-24,3.97,3.97,3.825,3.845,607150.0
2015-02-25,3.88,4.27,3.88,4.265,1451317.0
2015-02-26,4.17,4.345,4.17,4.325,865271.0
2015-02-27,4.325,4.445,4.245,4.37,735725.0
2015-03-02,4.36,4.59,4.345,4.57,861679.0
2015-03-03,4.655,4.715,4.555,4.605,894422.0
2015-03-04,4.605,4.62,4.555,4.575,815040.0
2015-03-05,4.575,4.695,4.57,4.63,551692.0
2015-03-06,4.64,4.69,4.605,4.64,615721.0
2015-03-09,4.595,4.6,4.45,4.54,484263.0
2015-03-10,4.59,4.595,4.47,4.565,418067.0
2015-03-11,4.42,4.555,4.41,4.525,562706.0
2015-03-12,4.525,4.605,4.48,4.53,357574.0
2015-03-13,4.53,4.605,4.515,4.57,291569.0
2015-03-16,4.52,4.545,4.45,4.525,474426.0
2015-03-17,4.54,4.665,4.54,4.645,602199.0
2015-03-18,4.695,4.775,4.6,4.67,546985.0
2015-03-19,4.785,4.825,4.735,4.785,961716.0
2015-03-20,4.755,4.76,4.59,4.645,901048.0
2015-03-23,4.675,4.68,4.49,4.59,652703.0
2015-03-24,4.61,4.735,4.57,4.68,537542.0
2015-03-25,4.69,4.705,4.625,4.645,462579.0
2015-03-26,4.605,4.625,4.53,4.59,431465.0
2015-03-27,4.53,4.67,4.51,4.645,372551.0
2015-03-30,4.535,4.635,4.48,4.605,446547.0
2015-03-31,4.635,4.72,4.62,4.665,524028.0
2015-04-01,4.665,4.705,4.57,4.615,545719.0
2015-04-02,4.6,4.665,4.6,4.625,400103.0
2015-04-07,4.635,4.72,4.555,4.59,393376.0
2015-04-08,4.59,4.735,4.59,4.72,489972.0
2015-04-09,4.72,4.72,4.64,4.655,237816.0
2015-04-10,4.665,4.75,4.645,4.735,332843.0
2015-04-13,4.73,4.73,4.45,4.47,429609.0
2015-04-14,4.53,4.64,4.4,4.615,466005.0
2015-04-15,4.595,4.6,4.495,4.575,479731.0
2015-04-16,4.595,4.755,4.545,4.73,636891.0
2015-04-17,4.73,4.735,4.625,4.645,562337.0
2015-04-20,4.635,4.635,4.49,4.555,424498.0
2015-04-21,4.575,4.605,4.55,4.56,216710.0
2015-04-22,4.55,4.67,4.53,4.64,352079.0
2015-04-23,4.645,4.7,4.58,4.665,237190.0
2015-04-24,4.72,4.84,4.72,4.82,441182.0
2015-04-27,4.83,4.885,4.83,4.855,437460.0
2015-04-28,4.875,4.95,4.865,4.89,433804.0
2015-04-29,4.885,4.9,4.745,4.77,433084.0
2015-04-30,4.655,4.79,4.655,4.765,312373.0
2015-05-01,4.725,4.855,4.705,4.82,209621.0
2015-05-04,4.78,4.945,4.73,4.925,415929.0
2015-05-05,4.945,5.015,4.8,4.815,580147.0
2015-05-06,4.735,4.89,4.705,4.71,561233.0
2015-05-07,4.66,4.77,4.645,4.71,520413.0
2015-05-08,4.7,4.78,4.645,4.66,447444.0
2015-05-11,4.66,4.79,4.66,4.725,545365.0
2015-05-12,4.685,4.75,4.6,4.705,773646.0
2015-05-13,4.665,4.75,4.66,4.685,584318.0
2015-05-14,4.68,4.735,4.63,4.71,681559.0
2015-05-15,4.725,4.755,4.655,4.685,552202.0
2015-05-18,4.7,4.79,4.68,4.745,769896.0
2015-05-19,4.75,4.755,4.62,4.64,519307.0
2015-05-20,4.64,4.66,4.51,4.55,543029.0
2015-05-21,4.58,4.625,4.545,4.625,531841.0
2015-05-22,4.645,4.765,4.64,4.655,366748.0
2015-05-25,4.645,4.705,4.62,4.685,365698.0
2015-05-26,4.7,4.84,4.7,4.84,314954.0
2015-05-27,4.795,4.89,4.755,4.88,258020.0
2015-05-28,4.88,4.93,4.855,4.905,452222.0
2015-05-29,4.92,5.0,4.91,4.94,386969.0
2015-06-01,4.92,4.92,4.6,4.635,810674.0
2015-06-02,4.665,4.68,4.5,4.535,575189.0
2015-06-03,4.515,4.525,4.405,4.485,368110.0
2015-06-04,4.485,4.505,4.335,4.35,367429.0
2015-06-05,4.33,4.405,4.27,4.34,327164.0
2015-06-09,4.335,4.35,4.265,4.275,388932.0
2015-06-10,4.155,4.29,4.14,4.285,366799.0
2015-06-11,4.27,4.4,4.27,4.33,407364.0
2015-06-12,4.325,4.4,4.285,4.36,366809.0
2015-06-15,4.355,4.375,4.295,4.315,263188.0
2015-06-16,4.355,4.355,4.13,4.15,484924.0
2015-06-17,4.165,4.24,4.115,4.23,464268.0
2015-06-18,4.195,4.205,4.11,4.135,399279.0
2015-06-19,4.15,4.27,4.14,4.205,434076.0
2015-06-22,4.195,4.245,4.12,4.24,299363.0
2015-06-23,4.295,4.42,4.285,4.31,553438.0
2015-06-24,4.285,4.375,4.24,4.265,470980.0
2015-06-25,4.27,4.27,4.165,4.175,229230.0
2015-06-26,4.13,4.15,3.96,4.135,566433.0
2015-06-29,4.045,4.045,3.955,4.02,486569.0
2015-06-30,3.975,4.245,3.96,4.23,738302.0
2015-07-01,4.075,4.27,4.075,4.15,444106.0
2015-07-02,4.14,4.215,4.105,4.15,775552.0
2015-07-03,4.12,4.12,3.99,4.07,400661.0
2015-07-06,4.045,4.05,3.93,4.02,435643.0
2015-07-07,4.03,4.12,4.02,4.05,405176.0
2015-07-08,4.025,4.09,3.955,3.965,505339.0
2015-07-09,3.93,3.965,3.83,3.94,502759.0
2015-07-10,3.98,4.045,3.915,3.935,483142.0
2015-07-13,3.93,3.995,3.875,3.875,291219.0
2015-07-14,3.955,4.105,3.945,4.045,589653.0
2015-07-15,4.055,4.055,3.87,3.885,686035.0
2015-07-16,3.995,3.995,3.855,3.885,411682.0
2015-07-17,3.885,3.885,3.78,3.81,591019.0
2015-07-20,3.83,3.855,3.695,3.715,441794.0
2015-07-21,3.735,3.755,3.68,3.7,724598.0
2015-07-22,3.71,3.71,3.65,3.65,762001.0
2015-07-23,3.65,3.675,3.59,3.65,648674.0
2015-07-24,3.635,3.635,3.535,3.6,593986.0
2015-07-27,3.57,3.635,3.56,3.6,324023.0
2015-07-28,3.565,3.585,3.49,3.515,679024.0
2015-07-29,3.565,3.645,3.545,3.605,722035.0
2015-07-30,3.61,3.615,3.56,3.585,332501.0
2015-07-31,3.63,3.655,3.56,3.585,528799.0
2015-08-03,3.585,3.6,3.495,3.52,555078.0
2015-08-04,3.52,3.69,3.52,3.545,890634.0
2015-08-05,3.535,3.625,3.535,3.58,751422.0
2015-08-06,3.57,3.585,3.515,3.525,492585.0
2015-08-07,3.495,3.505,3.43,3.43,511012.0
2015-08-10,3.43,3.5,3.425,3.455,583383.0
2015-08-11,3.49,3.49,3.325,3.41,560975.0
2015-08-12,3.405,3.425,3.27,3.295,883492.0
2015-08-13,3.295,3.37,3.26,3.26,677596.0
2015-08-14,3.26,3.335,3.25,3.26,570467.0
2015-08-17,3.275,3.3,3.205,3.23,432752.0
2015-08-18,3.235,3.285,3.195,3.235,658452.0
2015-08-19,3.24,3.28,3.125,3.205,778994.0
2015-08-20,3.16,3.205,3.105,3.125,538375.0
2015-08-21,3.105,3.185,3.055,3.145,914695.0
2015-08-24,3.1,3.125,3.01,3.035,963958.0
2015-08-25,2.97,3.14,2.94,3.015,1116790.0
2015-08-26,2.945,3.14,2.88,3.02,1539485.0
2015-08-27,3.065,3.24,2.975,3.19,2340048.0
2015-08-28,3.21,3.255,3.175,3.205,1252720.0
2015-08-31,3.175,3.215,3.14,3.21,1506750.0
2015-09-01,3.205,3.295,3.16,3.28,1880922.0
2015-09-02,3.23,3.23,3.15,3.215,1844811.0
2015-09-03,3.24,3.24,3.115,3.19,891623.0
2015-09-04,3.145,3.145,2.9,3.105,2816420.0
2015-09-07,3.08,3.085,2.975,3.05,780600.0
2015-09-08,3.06,3.115,3.05,3.115,633345.0
2015-09-09,3.14,3.17,3.095,3.14,512564.0
2015-09-10,3.06,3.085,3.035,3.06,636782.0
2015-09-11,3.04,3.12,3.015,3.115,461603.0
2015-09-14,3.125,3.145,3.05,3.14,743470.0
2015-09-15,3.115,3.185,3.115,3.17,625106.0
2015-09-16,3.17,3.195,3.14,3.17,608141.0
2015-09-17,3.205,3.25,3.195,3.235,369615.0
2015-09-18,3.22,3.295,3.18,3.255,762399.0
2015-09-21,3.24,3.25,3.11,3.25,844438.0
2015-09-22,3.285,3.285,3.165,3.26,1224328.0
2015-09-23,3.22,3.23,3.13,3.185,711198.0
2015-09-24,3.175,3.21,3.045,3.14,1978708.0
2015-09-25,3.155,3.19,3.095,3.115,1905166.0
2015-09-28,3.085,3.17,3.04,3.115,1798058.0
2015-09-29,3.055,3.075,2.925,2.99,1704014.0
2015-09-30,2.985,3.045,2.965,3.005,1531679.0
2015-10-01,3.02,3.06,2.97,3.01,797848.0
2015-10-02,2.985,3.025,2.97,2.99,609663.0
2015-10-05,3.045,3.085,3.035,3.085,268922.0
2015-10-06,3.1,3.12,3.06,3.08,615149.0
2015-10-07,3.1,3.14,3.06,3.115,661581.0
2015-10-08,3.17,3.275,3.155,3.24,493407.0
2015-10-09,3.275,3.335,3.245,3.305,520282.0
2015-10-12,3.28,3.36,3.275,3.315,465127.0
2015-10-13,3.3,3.335,3.26,3.3,997827.0
2015-10-14,3.295,3.35,3.265,3.305,671957.0
2015-10-15,3.34,3.375,3.285,3.34,581783.0
2015-10-16,3.37,3.535,3.34,3.5,1001377.0
2015-10-19,3.52,3.56,3.39,3.445,828595.0
2015-10-20,3.445,3.46,3.315,3.45,683131.0
2015-10-21,3.405,3.48,3.405,3.48,339150.0
2015-10-22,3.435,3.435,3.285,3.395,819715.0
2015-10-23,3.47,3.485,3.43,3.47,612146.0
2015-10-26,3.49,3.59,3.46,3.575,710041.0
2015-10-27,3.575,3.575,3.485,3.52,362820.0
2015-10-28,3.52,3.535,3.45,3.47,324737.0
2015-10-29,3.48,3.5,3.395,3.405,303968.0
2015-10-30,3.375,3.48,3.345,3.465,577954.0
2015-11-02,3.48,3.48,3.405,3.43,411884.0
2015-11-03,3.45,3.49,3.435,3.485,372411.0
2015-11-04,3.49,3.545,3.45,3.49,458039.0
2015-11-05,3.49,3.5,3.43,3.49,428726.0
2015-11-06,3.5,3.52,3.42,3.48,347373.0
2015-11-09,3.46,3.485,3.37,3.435,793419.0
2015-11-10,3.405,3.445,3.305,3.43,1092607.0
2015-11-11,3.43,3.43,3.34,3.425,427224.0
2015-11-12,3.415,3.415,3.355,3.405,197947.0
2015-11-13,3.555,3.635,3.35,3.36,724132.0
2015-11-16,3.36,3.36,3.28,3.295,877600.0
2015-11-17,3.295,3.535,3.295,3.535,403977.0
2015-11-18,3.49,3.6,3.41,3.59,629429.0
2015-11-19,3.6,3.67,3.575,3.6,505980.0
2015-11-20,3.615,3.645,3.595,3.635,230380.0
2015-11-23,3.645,3.65,3.58,3.635,174403.0
2015-11-24,3.63,3.675,3.57,3.575,453927.0
2015-11-25,3.6,3.645,3.52,3.615,440739.0
2015-11-26,3.61,3.655,3.545,3.56,442878.0
2015-11-27,3.595,3.595,3.485,3.58,423407.0
2015-11-30,3.485,3.635,3.485,3.555,1078418.0
2015-12-01,3.56,3.675,3.56,3.615,627808.0
2015-12-02,3.61,3.635,3.555,3.615,364325.0
2015-12-03,3.58,3.72,3.56,3.635,893077.0
2015-12-04,3.57,3.6,3.505,3.595,377094.0
2015-12-07,3.65,3.675,3.575,3.63,137879.0
2015-12-08,3.61,3.61,3.535,3.56,300158.0
2015-12-09,3.5,3.505,3.435,3.445,618467.0
2015-12-10,3.445,3.49,3.37,3.49,527127.0
2015-12-11,3.46,3.485,3.39,3.43,522354.0
2015-12-14,3.405,3.425,3.33,3.35,345490.0
2015-12-15,3.35,3.415,3.3,3.305,427697.0
2015-12-16,3.32,3.33,3.25,3.33,510692.0
2015-12-17,3.38,3.405,3.315,3.32,1350252.0
2015-12-18,3.295,3.505,3.285,3.505,771374.0
2015-12-21,3.485,3.6,3.485,3.6,276036.0
2015-12-22,3.625,3.635,3.52,3.535,481824.0
2015-12-23,3.6,3.65,3.575,3.625,125354.0
2015-12-24,3.67,3.765,3.61,3.765,103266.0
2015-12-29,3.765,3.765,3.7,3.765,134825.0
2015-12-30,3.765,3.83,3.745,3.83,208430.0
2015-12-31,3.83,3.83,3.705,3.795,181768.0
2016-01-04,3.775,3.83,3.74,3.81,285821.0
2016-01-05,3.725,3.73,3.63,3.635,200997.0
2016-01-06,3.645,3.705,3.555,3.6,214101.0
2016-01-07,3.74,3.74,3.535,3.555,313131.0
2016-01-08,3.47,3.555,3.445,3.48,274085.0
2016-01-11,3.43,3.575,3.43,3.56,341210.0
2016-01-12,3.56,3.56,3.465,3.525,339939.0
2016-01-13,3.515,3.535,3.465,3.505,543873.0
2016-01-14,3.43,3.47,3.405,3.435,427937.0
2016-01-15,3.465,3.535,3.425,3.435,370247.0
2016-01-18,3.405,3.525,3.405,3.5,155056.0
2016-01-19,3.5,3.52,3.43,3.48,191965.0
2016-01-20,3.465,3.47,3.41,3.415,268918.0
2016-01-21,3.45,3.505,3.35,3.36,367149.0
2016-01-22,3.39,3.39,3.315,3.34,261717.0
2016-01-25,3.405,3.45,3.37,3.395,304219.0
2016-01-27,3.36,3.39,3.305,3.315,302680.0
2016-01-28,3.3,3.315,3.25,3.25,312300.0
2016-01-29,3.25,3.335,3.24,3.245,289871.0
2016-02-01,3.285,3.39,3.285,3.33,343077.0
2016-02-02,3.335,3.355,3.3,3.315,302734.0
2016-02-03,3.265,3.295,3.11,3.115,309823.0
2016-02-04,3.14,3.165,3.11,3.11,391701.0
2016-02-05,3.1,3.135,3.065,3.085,345820.0
2016-02-08,3.075,3.085,3.005,3.04,311061.0
2016-02-09,3.005,3.01,2.93,2.95,430708.0
2016-02-10,2.935,2.98,2.765,2.855,422871.0
2016-02-11,2.855,2.925,2.835,2.925,163282.0
2016-02-12,2.89,2.95,2.875,2.925,325274.0
2016-02-15,2.945,2.97,2.875,2.93,278180.0
2016-02-16,2.955,3.045,2.9,3.045,426592.0
2016-02-17,3.075,3.19,3.02,3.06,268117.0
2016-02-18,3.085,3.115,3.055,3.075,392214.0
2016-02-19,3.075,3.095,3.045,3.095,960483.0
2016-02-22,3.095,3.19,3.085,3.17,540576.0
2016-02-23,3.285,3.535,3.265,3.5,793776.0
2016-02-24,3.57,3.945,3.52,3.875,730816.0
2016-02-25,3.89,3.89,3.785,3.855,477389.0
2016-02-26,3.855,3.95,3.745,3.93,383895.0
2016-02-29,3.94,4.08,3.91,4.035,723638.0
2016-03-01,4.04,4.165,4.025,4.16,629606.0
2016-03-02,4.215,4.24,4.125,4.18,479386.0
2016-03-03,4.185,4.31,4.145,4.3,786816.0
2016-03-04,4.31,4.42,4.275,4.42,426004.0
2016-03-07,4.46,4.615,4.425,4.615,522351.0
2016-03-08,4.63,4.65,4.41,4.425,640602.0
2016-03-09,4.425,4.465,4.35,4.375,626386.0
2016-03-10,4.355,4.475,4.35,4.46,327020.0
2016-03-11,4.465,4.485,4.365,4.42,541196.0
2016-03-14,4.42,4.43,4.355,4.385,389320.0
2016-03-15,4.335,4.335,4.09,4.135,407727.0
2016-03-16,4.06,4.11,3.905,3.925,983973.0
2016-03-17,3.97,4.145,3.94,4.115,433109.0
2016-03-18,4.095,4.17,3.995,4.055,484676.0
2016-03-21,4.08,4.135,4.035,4.08,220592.0
2016-03-22,4.11,4.13,4.075,4.09,376426.0
2016-03-23,4.1,4.145,4.035,4.055,523433.0
2016-03-24,4.035,4.035,3.925,3.925,222806.0
2016-03-29,3.965,4.03,3.855,3.865,166689.0
2016-03-30,3.885,3.915,3.835,3.87,193664.0
2016-03-31,3.915,3.98,3.89,3.935,415676.0
2016-04-01,3.89,3.955,3.84,3.92,285068.0
2016-04-04,3.905,3.935,3.855,3.875,230875.0
2016-04-05,3.855,3.855,3.71,3.745,285835.0
2016-04-06,3.735,3.78,3.695,3.755,427276.0
2016-04-07,3.755,3.8,3.705,3.735,279701.0
2016-04-08,3.705,3.725,3.645,3.68,313997.0
2016-04-11,3.69,3.69,3.625,3.63,76668.0
2016-04-12,3.625,3.72,3.625,3.72,181471.0
2016-04-13,3.745,3.915,3.735,3.825,531241.0
2016-04-14,3.835,4.035,3.835,4.03,302027.0
2016-04-15,4.05,4.165,4.045,4.065,332943.0
2016-04-18,4.095,4.11,4.045,4.055,253917.0
2016-04-19,4.145,4.15,3.965,3.98,221083.0
2016-04-20,4.03,4.18,4.02,4.17,382396.0
2016-04-21,4.195,4.25,4.15,4.18,261040.0
2016-04-22,4.16,4.185,4.1,4.12,278277.0
2016-04-26,4.115,4.13,3.99,4.055,300843.0
2016-04-27,4.195,4.28,4.11,4.11,195347.0
2016-04-28,4.25,4.295,4.21,4.215,229466.0
2016-04-29,4.23,4.265,4.2,4.215,129776.0
2016-05-02,4.225,4.26,4.15,4.245,181761.0
2016-05-03,4.26,4.325,4.23,4.31,318384.0
2016-05-04,4.325,4.325,4.195,4.26,480931.0
2016-05-05,4.28,4.345,4.235,4.34,220922.0
2016-05-06,4.245,4.3,4.16,4.29,365601.0
2016-05-09,4.3,4.345,4.17,4.225,268951.0
2016-05-10,4.2,4.2,4.095,4.11,304909.0
2016-05-11,4.165,4.195,4.095,4.1,558617.0
2016-05-12,4.135,4.21,4.085,4.195,212986.0
2016-05-13,4.2,4.215,4.16,4.2,288204.0
2016-05-16,4.21,4.215,4.1,4.115,113082.0
2016-05-17,4.145,4.25,4.135,4.25,152220.0
2016-05-18,4.26,4.29,4.195,4.245,166402.0
2016-05-19,4.29,4.29,4.095,4.15,227135.0
2016-05-20,4.15,4.15,4.08,4.085,212084.0
2016-05-23,4.1,4.11,4.005,4.045,211893.0
2016-05-24,4.015,4.035,3.985,3.99,242719.0
2016-05-25,3.99,4.11,3.99,4.055,387117.0
2016-05-26,4.07,4.135,4.05,4.115,150388.0
2016-05-27,4.15,4.165,4.05,4.08,127860.0
2016-05-30,4.095,4.12,4.02,4.02,210892.0
2016-05-31,4.015,4.065,3.92,3.965,247651.0
2016-06-01,3.965,4.07,3.92,4.05,287250.0
2016-06-02,4.015,4.11,3.985,4.005,201223.0
2016-06-03,4.03,4.07,3.985,4.0,239928.0
2016-06-06,3.97,4.0,3.915,3.915,276590.0
2016-06-07,3.935,3.98,3.925,3.925,238442.0
2016-06-08,3.9,4.0,3.885,3.97,309706.0
2016-06-09,4.0,4.11,4.0,4.065,305836.0
2016-06-10,4.035,4.065,3.98,4.005,275887.0
2016-06-14,3.97,3.97,3.855,3.855,381098.0
2016-06-15,3.85,3.865,3.785,3.805,221733.0
2016-06-16,3.87,3.905,3.805,3.87,334242.0
2016-06-17,3.89,3.89,3.8,3.825,167509.0
2016-06-20,3.915,3.97,3.855,3.97,380316.0
2016-06-21,3.925,4.03,3.925,4.02,285549.0
2016-06-22,4.02,4.03,3.955,3.99,135880.0
2016-06-23,3.985,4.005,3.965,3.985,392201.0
2016-06-24,4.02,4.085,3.87,4.0,585649.0
2016-06-27,4.065,4.065,3.865,3.89,248157.0
2016-06-28,3.81,3.865,3.735,3.85,372882.0
2016-06-29,3.855,3.97,3.85,3.94,330107.0
2016-06-30,4.035,4.355,4.035,4.33,626178.0
2016-07-01,4.355,4.575,4.34,4.575,503649.0
2016-07-04,4.57,4.7,4.47,4.7,357637.0
2016-07-05,4.7,4.735,4.65,4.7,187218.0
2016-07-06,4.655,4.69,4.54,4.59,219789.0
2016-07-07,4.64,4.675,4.575,4.67,248300.0
2016-07-08,4.67,4.7,4.61,4.61,152733.0
2016-07-11,4.685,4.755,4.655,4.715,343065.0
2016-07-12,4.715,4.765,4.655,4.655,421006.0
2016-07-13,4.74,4.77,4.645,4.655,360814.0
2016-07-14,4.685,4.685,4.505,4.505,345025.0
2016-07-15,4.625,4.74,4.555,4.72,511283.0
2016-07-18,4.64,4.69,4.62,4.625,181950.0
2016-07-19,4.635,4.65,4.56,4.59,186091.0
2016-07-20,4.685,4.685,4.575,4.59,161977.0
2016-07-21,4.725,4.74,4.62,4.685,423981.0
2016-07-22,4.685,4.75,4.635,4.64,278899.0
2016-07-25,4.735,4.77,4.655,4.75,225228.0
2016-07-26,4.765,4.765,4.625,4.65,197023.0
2016-07-27,4.755,4.805,4.67,4.78,295122.0
2016-07-28,4.78,4.82,4.715,4.82,472287.0
2016-07-29,4.82,4.96,4.79,4.935,453890.0
2016-08-01,4.92,5.045,4.92,4.985,367118.0
2016-08-02,4.985,4.985,4.79,4.805,469867.0
2016-08-03,5.125,5.19,5.03,5.175,708946.0
2016-08-04,5.29,5.405,5.225,5.245,936513.0
2016-08-05,5.295,5.525,5.295,5.505,1129803.0
2016-08-08,5.58,5.73,5.565,5.655,826828.0
2016-08-09,5.665,5.785,5.665,5.76,635806.0
2016-08-10,5.75,5.83,5.685,5.765,734925.0
2016-08-11,5.735,5.785,5.715,5.77,355227.0
2016-08-12,5.83,5.91,5.83,5.845,961047.0
2016-08-15,5.845,5.845,5.685,5.695,309774.0
2016-08-16,5.72,5.815,5.72,5.735,683317.0
2016-08-17,5.745,5.865,5.705,5.815,580962.0
2016-08-18,5.835,5.88,5.81,5.875,470827.0
2016-08-19,5.865,5.895,5.8,5.835,408075.0
2016-08-22,5.845,6.015,5.83,5.975,668846.0
2016-08-23,5.895,5.925,5.785,5.845,390138.0
2016-08-24,5.835,5.895,5.78,5.865,681734.0
2016-08-25,5.765,5.895,5.745,5.845,556742.0
2016-08-26,5.765,5.895,5.765,5.83,425819.0
2016-08-29,5.835,5.835,5.72,5.745,314321.0
2016-08-30,5.78,5.845,5.695,5.76,441322.0
2016-08-31,5.765,5.9,5.7,5.875,467314.0
2016-09-01,5.835,5.875,5.76,5.765,298574.0
2016-09-02,5.765,5.86,5.715,5.835,536490.0
2016-09-05,5.835,5.89,5.825,5.88,215668.0
2016-09-06,5.88,5.98,5.86,5.98,477269.0
2016-09-07,5.98,6.11,5.96,6.11,550009.0
2016-09-08,6.06,6.205,5.995,6.205,898254.0
2016-09-09,6.125,6.195,6.055,6.175,579048.0
2016-09-12,6.055,6.08,5.765,5.795,694079.0
2016-09-13,5.835,5.925,5.64,5.68,799667.0
2016-09-14,5.83,5.935,5.79,5.935,733961.0
2016-09-15,5.945,6.01,5.875,5.975,500338.0
2016-09-16,6.04,6.16,6.005,6.115,621480.0
2016-09-19,5.945,6.13,5.945,6.125,106424.0
2016-09-20,6.17,6.245,6.13,6.235,373362.0
2016-09-21,6.23,6.24,6.14,6.16,258920.0
2016-09-22,6.205,6.415,6.205,6.355,407649.0
2016-09-23,6.355,6.355,6.26,6.295,535032.0
2016-09-26,6.305,6.35,6.25,6.325,264025.0
2016-09-27,6.23,6.275,6.145,6.215,566234.0
2016-09-28,6.205,6.25,6.065,6.11,538536.0
2016-09-29,6.13,6.455,6.08,6.455,722123.0
2016-09-30,6.43,6.44,6.17,6.415,565040.0
2016-10-03,6.43,6.61,6.41,6.61,335148.0
2016-10-04,6.575,6.625,6.445,6.595,441830.0
2016-10-05,6.62,6.64,6.535,6.625,375230.0
2016-10-06,6.64,6.775,6.605,6.69,337141.0
2016-10-07,6.73,6.78,6.645,6.72,376171.0
2016-10-10,6.78,6.82,6.635,6.73,264071.0
2016-10-11,6.735,6.835,6.715,6.805,472390.0
2016-10-12,6.765,6.87,6.72,6.865,340869.0
2016-10-13,6.835,6.835,6.66,6.685,344038.0
2016-10-14,6.685,6.795,6.41,6.62,492789.0
2016-10-17,6.64,6.795,6.625,6.655,462761.0
2016-10-18,6.66,6.675,6.595,6.605,278308.0
2016-10-19,6.685,6.685,6.55,6.605,332958.0
2016-10-20,6.645,6.875,6.625,6.85,342447.0
2016-10-21,6.85,6.87,6.75,6.775,355715.0
2016-10-24,6.775,6.775,6.645,6.75,191643.0
2016-10-25,6.775,6.84,6.73,6.745,167005.0
2016-10-26,6.67,6.805,6.67,6.795,283639.0
2016-10-27,6.69,6.79,6.52,6.52,271473.0
2016-10-28,6.575,6.75,6.475,6.735,290333.0
2016-10-31,6.69,6.835,6.685,6.795,260477.0
2016-11-01,6.64,6.73,6.46,6.47,200969.0
2016-11-02,6.43,6.485,6.31,6.385,386923.0
2016-11-03,6.35,6.445,6.31,6.38,252894.0
2016-11-04,6.305,6.425,6.305,6.34,263217.0
2016-11-07,6.34,6.47,6.295,6.47,271494.0
2016-11-08,6.49,6.7,6.49,6.58,231533.0
2016-11-09,6.61,6.66,6.155,6.25,478228.0
2016-11-10,6.43,6.73,6.43,6.7,224796.0
2016-11-11,6.7,6.765,6.61,6.625,319888.0
2016-11-14,6.73,6.795,6.605,6.72,225792.0
2016-11-15,6.625,6.72,6.55,6.575,374762.0
2016-11-16,6.58,6.605,6.53,6.58,292444.0
2016-11-17,6.5,6.58,6.4,6.545,243235.0
2016-11-18,6.545,6.73,6.475,6.72,454445.0
2016-11-21,6.69,6.84,6.66,6.79,288466.0
2016-11-22,6.62,6.915,6.62,6.81,442763.0
2016-11-23,6.81,6.915,6.73,6.895,269790.0
2016-11-24,6.915,6.985,6.78,6.835,302382.0
2016-11-25,6.84,6.855,6.69,6.72,335186.0
2016-11-28,6.765,6.84,6.605,6.62,272596.0
2016-11-29,6.655,6.655,6.445,6.475,529130.0
2016-11-30,6.49,6.58,6.34,6.37,351921.0
2016-12-01,6.43,6.565,6.43,6.515,482529.0
2016-12-02,6.505,6.65,6.395,6.395,477563.0
2016-12-05,6.355,6.395,6.185,6.19,338613.0
2016-12-06,6.22,6.28,6.19,6.19,304603.0
2016-12-07,6.175,6.275,6.065,6.125,366343.0
2016-12-08,6.25,6.265,6.14,6.14,303910.0
2016-12-09,6.23,6.31,6.145,6.275,495916.0
2016-12-12,6.295,6.295,6.055,6.065,267334.0
2016-12-13,6.065,6.115,5.935,5.96,356651.0
2016-12-14,6.055,6.08,5.975,5.995,362721.0
2016-12-15,5.95,6.025,5.855,5.965,605265.0
2016-12-16,5.965,6.19,5.73,5.84,893608.0
2016-12-19,5.685,5.9,5.685,5.84,285778.0
2016-12-20,5.73,5.935,5.7,5.92,368577.0
2016-12-21,6.025,6.025,5.915,5.92,411842.0
2016-12-22,6.01,6.04,5.93,6.005,206980.0
2016-12-23,6.01,6.035,5.87,5.89,82281.0
2016-12-28,5.99,6.005,5.84,5.89,196657.0
2016-12-29,6.08,6.08,5.885,5.95,115333.0
2016-12-30,5.89,5.9,5.825,5.86,168783.0
2017-01-03,5.83,6.155,5.83,6.11,307139.0
2017-01-04,6.155,6.19,5.98,6.02,266812.0
2017-01-05,6.095,6.1,5.89,5.95,280888.0
2017-01-06,5.975,6.005,5.87,5.875,141389.0
2017-01-09,5.93,6.02,5.87,6.005,222704.0
2017-01-10,5.945,5.98,5.86,5.86,316897.0
2017-01-11,5.975,5.975,5.745,5.78,228073.0
2017-01-12,5.93,5.975,5.72,5.795,295395.0
2017-01-13,5.86,5.87,5.73,5.78,106771.0
2017-01-16,5.79,5.845,5.745,5.795,118413.0
2017-01-17,5.79,5.81,5.745,5.76,168696.0
2017-01-18,5.73,5.745,5.615,5.7,220500.0
2017-01-19,5.76,5.76,5.63,5.645,140433.0
2017-01-20,5.615,5.615,5.42,5.45,323108.0
2017-01-23,5.315,5.415,5.315,5.4,283771.0
2017-01-24,5.4,5.685,5.355,5.64,473194.0
2017-01-25,5.64,5.64,5.4,5.55,257910.0
2017-01-27,5.55,5.64,5.405,5.475,274847.0
2017-01-30,5.4,5.465,5.355,5.445,179938.0
2017-01-31,5.36,5.465,5.36,5.465,395125.0
2017-02-01,5.385,5.565,5.385,5.565,267357.0
2017-02-02,5.495,5.685,5.495,5.63,340453.0
2017-02-03,5.775,5.9,5.585,5.78,539070.0
2017-02-06,5.89,5.905,5.7,5.78,329441.0
2017-02-07,5.79,5.875,5.655,5.83,292689.0
2017-02-08,6.02,6.7,5.995,6.67,1212645.0
2017-02-09,6.515,6.79,6.175,6.73,654905.0
2017-02-10,6.515,6.79,6.47,6.625,412048.0
2017-02-13,6.715,6.955,6.685,6.955,453342.0
2017-02-14,6.975,7.24,6.945,7.21,646837.0
2017-02-15,7.21,7.3,6.96,7.26,497420.0
2017-02-16,7.36,7.365,7.21,7.225,374964.0
2017-02-17,7.18,7.27,7.02,7.06,395642.0
2017-02-20,7.065,7.19,7.06,7.155,416003.0
2017-02-21,7.255,7.36,7.035,7.195,805577.0
2017-02-22,7.305,7.79,7.305,7.725,1243829.0
2017-02-23,7.925,8.285,7.775,7.79,1158448.0
2017-02-24,7.775,7.775,7.335,7.44,536216.0
2017-02-27,7.44,7.62,7.315,7.45,725717.0
2017-02-28,7.545,7.655,7.345,7.435,563485.0
2017-03-01,7.435,7.47,7.26,7.44,452592.0
2017-03-02,7.755,7.755,7.58,7.625,305242.0
2017-03-03,7.58,7.65,7.405,7.49,280533.0
2017-03-06,7.485,7.505,7.33,7.39,317096.0
2017-03-07,7.58,7.61,7.375,7.56,562430.0
2017-03-08,7.45,7.545,7.375,7.545,476513.0
2017-03-09,7.55,7.605,7.45,7.48,336014.0
2017-03-10,7.44,7.74,7.44,7.7,407760.0
2017-03-13,7.74,7.76,7.58,7.76,340323.0
2017-03-14,7.775,7.92,7.775,7.92,473888.0
2017-03-15,7.865,7.925,7.65,7.85,499138.0
2017-03-16,7.925,8.095,7.88,7.97,477326.0
2017-03-17,8.03,8.085,7.945,7.985,409883.0
2017-03-20,7.96,8.02,7.845,7.875,328801.0
2017-03-21,7.85,7.85,7.755,7.805,382033.0
2017-03-22,7.63,7.815,7.57,7.745,402237.0
2017-03-23,7.97,7.99,7.83,7.93,352248.0
2017-03-24,8.05,8.07,7.82,7.885,340954.0
2017-03-27,7.885,7.935,7.755,7.875,269382.0
2017-03-28,7.985,8.035,7.95,8.015,360827.0
2017-03-29,8.07,8.335,7.945,8.305,438590.0
2017-03-30,8.285,8.375,8.245,8.265,263063.0
2017-03-31,8.29,8.345,8.15,8.23,326343.0
2017-04-03,8.215,8.215,7.96,8.09,224559.0
2017-04-04,7.99,8.1,7.96,7.985,331508.0
2017-04-05,8.07,8.075,7.92,8.015,258844.0
2017-04-06,8.015,8.015,7.9,7.95,237659.0
2017-04-07,8.07,8.23,7.905,7.95,227432.0
2017-04-10,7.95,8.1,7.885,7.975,240753.0
2017-04-11,7.985,8.05,7.905,7.935,341330.0
2017-04-12,7.835,8.065,7.835,8.005,231947.0
2017-04-13,7.985,7.985,7.69,7.705,317583.0
2017-04-18,7.69,7.755,7.555,7.57,434232.0
2017-04-19,7.57,7.645,7.5,7.62,166836.0
2017-04-20,7.5,7.59,7.475,7.59,224442.0
2017-04-21,7.69,8.0,7.69,7.8,383174.0
2017-04-24,7.785,7.9,7.72,7.845,195790.0
2017-04-26,8.12,8.705,8.12,8.69,883386.0
2017-04-27,8.66,8.66,8.43,8.56,333050.0
2017-04-28,8.53,8.53,8.35,8.52,300100.0
2017-05-01,8.645,8.69,8.605,8.665,345224.0
2017-05-02,8.665,8.72,8.365,8.705,354613.0
2017-05-03,8.8,8.82,8.605,8.65,251869.0
2017-05-04,8.52,8.535,8.435,8.49,258871.0
2017-05-05,8.385,8.59,8.385,8.475,315248.0
2017-05-08,8.66,8.8,8.62,8.645,247670.0
2017-05-09,8.68,8.76,8.58,8.66,202548.0
2017-05-10,8.82,8.965,8.75,8.92,239606.0
2017-05-11,9.065,9.065,8.79,8.82,201468.0
2017-05-12,8.53,8.735,8.53,8.645,167558.0
2017-05-15,8.635,8.635,8.475,8.52,132350.0
2017-05-16,8.665,8.935,8.55,8.72,248382.0
2017-05-17,8.5,8.715,8.5,8.63,113970.0
2017-05-18,8.46,8.68,8.405,8.515,320941.0
2017-05-19,8.49,8.575,8.345,8.465,199630.0
2017-05-22,8.465,8.56,8.405,8.515,192325.0
2017-05-23,8.515,8.65,8.445,8.605,155505.0
2017-05-24,8.645,8.645,8.46,8.58,198625.0
2017-05-25,8.5,8.68,8.475,8.68,160574.0
2017-05-26,8.66,8.66,8.43,8.5,260103.0
2017-05-29,8.55,8.65,8.45,8.505,136034.0
2017-05-30,8.515,8.545,8.475,8.5,302010.0
2017-05-31,8.56,8.775,8.515,8.68,404725.0
2017-06-01,8.78,8.95,8.735,8.865,251876.0
2017-06-02,8.915,9.245,8.915,9.235,303256.0
2017-06-05,9.22,9.33,8.965,9.09,312839.0
2017-06-06,8.96,9.115,8.92,9.03,264522.0
2017-06-07,9.03,9.05,8.775,8.845,308552.0
2017-06-08,8.5,8.935,8.46,8.89,407856.0
2017-06-09,8.715,8.775,8.645,8.735,179040.0
2017-06-13,8.72,8.965,8.715,8.965,182064.0
2017-06-14,9.03,9.195,8.965,9.03,415064.0
2017-06-15,8.88,8.965,8.145,8.45,619042.0
2017-06-16,8.45,8.6,8.42,8.53,597302.0
2017-06-19,8.52,8.6,8.415,8.565,172874.0
2017-06-20,8.535,8.605,8.475,8.55,227412.0
2017-06-21,8.445,8.49,8.235,8.285,321072.0
2017-06-22,8.285,8.605,8.285,8.56,296692.0
2017-06-23,8.66,8.715,8.485,8.5,251817.0
2017-06-26,8.705,8.705,8.42,8.45,307631.0
2017-06-27,8.565,8.58,8.42,8.565,248838.0
2017-06-28,8.45,8.64,8.43,8.58,160327.0
2017-06-29,8.615,8.68,8.565,8.605,233595.0
2017-06-30,8.39,8.5,8.33,8.405,293982.0
2017-07-03,8.35,8.485,8.22,8.29,191116.0
2017-07-04,8.375,8.43,8.305,8.335,364382.0
2017-07-05,8.265,8.385,8.175,8.23,429237.0
2017-07-06,8.175,8.36,8.06,8.335,381685.0
2017-07-07,8.185,8.265,8.115,8.215,212356.0
2017-07-10,8.22,8.35,8.175,8.315,260790.0
2017-07-11,8.275,8.42,8.265,8.4,211036.0
2017-07-12,8.375,8.43,8.32,8.385,269567.0
2017-07-13,8.465,8.545,8.405,8.45,753207.0
2017-07-14,8.46,8.5,8.25,8.33,404364.0
2017-07-17,8.205,8.415,8.19,8.345,246739.0
2017-07-18,8.275,8.32,8.105,8.22,256605.0
2017-07-19,8.245,8.335,8.185,8.23,244906.0
2017-07-20,8.265,8.435,8.265,8.36,266038.0
2017-07-21,8.165,8.26,8.105,8.105,279030.0
2017-07-24,7.9,8.03,7.835,7.99,339517.0
2017-07-25,8.0,8.035,7.845,7.92,283268.0
2017-07-26,8.145,8.8,8.135,8.76,1521428.0
2017-07-27,8.775,9.525,8.76,9.28,1317637.0
2017-07-28,9.095,9.38,9.005,9.25,863474.0
2017-07-31,9.25,9.52,9.19,9.19,709730.0
2017-08-01,9.295,9.35,9.135,9.195,317393.0
2017-08-02,9.29,9.395,9.095,9.19,346091.0
2017-08-03,8.96,9.23,8.93,9.145,291227.0
2017-08-04,9.22,9.36,9.19,9.29,166584.0
2017-08-07,9.45,9.62,9.435,9.56,308376.0
2017-08-08,9.535,9.62,9.25,9.38,200064.0
2017-08-09,9.345,9.44,9.32,9.42,177483.0
2017-08-10,9.45,9.45,9.29,9.375,146947.0
2017-08-11,9.075,9.245,8.96,9.19,163645.0
2017-08-14,9.175,9.275,9.145,9.22,131386.0
2017-08-15,9.33,9.375,9.265,9.295,259301.0
2017-08-16,9.36,9.39,9.245,9.375,156581.0
2017-08-17,9.375,9.375,9.21,9.28,226552.0
2017-08-18,9.08,9.22,8.875,9.15,187257.0
2017-08-21,9.105,9.12,9.02,9.065,280865.0
2017-08-22,9.295,9.875,9.135,9.875,389078.0
2017-08-23,9.91,10.48,9.91,9.965,642147.0
2017-08-24,9.96,10.06,9.61,9.665,489641.0
2017-08-25,9.76,9.995,9.58,9.935,343167.0
2017-08-28,9.94,10.135,9.78,9.935,359274.0
2017-08-29,9.69,9.79,9.605,9.705,300676.0
2017-08-30,9.76,9.79,9.635,9.69,295881.0
2017-08-31,9.865,9.895,9.675,9.795,287079.0
2017-09-01,9.66,9.875,9.62,9.825,330114.0
2017-09-04,9.725,10.035,9.66,9.875,399668.0
2017-09-05,9.89,9.92,9.595,9.675,242176.0
2017-09-06,9.58,9.665,9.48,9.665,288536.0
2017-09-07,9.76,9.81,9.55,9.65,341036.0
2017-09-08,9.58,9.645,9.375,9.45,255550.0
2017-09-11,9.58,9.65,9.43,9.495,216082.0
2017-09-12,9.31,9.58,9.2,9.41,740645.0
2017-09-13,9.42,9.545,9.41,9.45,204986.0
2017-09-14,9.45,9.54,9.335,9.375,261187.0
2017-09-15,9.39,9.445,8.995,9.095,1013349.0
2017-09-18,8.89,9.02,8.83,8.875,435485.0
2017-09-19,8.87,9.06,8.65,8.805,940429.0
2017-09-20,9.365,9.805,9.365,9.67,822274.0
2017-09-21,9.67,9.67,9.67,9.67,0.0
2017-09-22,9.175,9.725,9.17,9.67,1444946.0
2017-09-25,9.805,9.805,9.595,9.705,1011224.0
2017-09-26,9.665,9.69,9.325,9.365,900943.0
2017-09-27,9.355,9.52,9.16,9.46,766143.0
2017-09-28,9.32,9.595,9.23,9.445,1285759.0
2017-09-29,9.41,9.485,9.32,9.445,831396.0
2017-10-02,9.43,9.725,9.35,9.53,373536.0
2017-10-03,9.45,9.485,9.28,9.31,595700.0
2017-10-04,9.145,9.42,9.145,9.355,424036.0
2017-10-05,9.325,9.52,9.325,9.46,761891.0
2017-10-06,9.46,9.52,9.43,9.52,515281.0
2017-10-09,9.61,9.735,9.52,9.555,172239.0
2017-10-10,9.46,9.725,9.46,9.72,470260.0
2017-10-11,9.665,9.76,9.485,9.585,496033.0
2017-10-12,9.625,9.69,9.585,9.615,400058.0
2017-10-13,9.545,9.61,9.46,9.57,231319.0
2017-10-16,9.695,9.745,9.52,9.735,464371.0
2017-10-17,9.71,9.91,9.665,9.895,411428.0
2017-10-18,9.91,10.005,9.8,9.815,217103.0
2017-10-19,9.805,9.87,9.735,9.79,261511.0
2017-10-20,9.765,10.06,9.76,9.985,645627.0
2017-10-23,10.02,10.095,9.705,9.745,450167.0
2017-10-24,9.655,9.86,9.655,9.78,576472.0
2017-10-25,10.09,10.175,9.84,9.9,883181.0
2017-10-26,9.98,10.09,9.86,9.91,534702.0
2017-10-27,9.925,10.17,9.915,10.17,632578.0
2017-10-30,10.215,10.395,10.17,10.295,825264.0
2017-10-31,10.355,10.505,10.35,10.435,817608.0
2017-11-01,10.56,10.745,10.52,10.735,618462.0
2017-11-02,10.815,10.87,10.335,10.42,914711.0
2017-11-03,10.515,10.64,10.515,10.595,342704.0
2017-11-06,10.64,10.735,10.6,10.615,304370.0
2017-11-07,10.75,10.91,10.69,10.9,370985.0
2017-11-08,10.895,10.895,10.71,10.75,445224.0
2017-11-09,10.93,10.98,10.82,10.895,316209.0
2017-11-10,10.735,10.84,10.695,10.785,340936.0
2017-11-13,10.87,10.9,10.47,10.6,378017.0
2017-11-14,10.515,10.635,10.42,10.45,382881.0
2017-11-15,10.39,10.395,10.155,10.255,735747.0
2017-11-16,10.21,10.545,10.185,10.53,364541.0
2017-11-17,10.58,10.69,10.365,10.42,447303.0
2017-11-20,10.35,11.445,10.335,11.27,895380.0
2017-11-21,11.445,11.445,10.595,11.135,833505.0
2017-11-22,11.265,11.39,11.225,11.305,547332.0
2017-11-23,11.34,11.375,11.025,11.075,351666.0
2017-11-24,11.065,11.21,10.915,11.035,365832.0
2017-11-27,11.075,11.145,10.9,10.9,199929.0
2017-11-28,10.79,11.065,10.79,10.965,327811.0
2017-11-29,11.13,11.29,11.035,11.105,212773.0
2017-11-30,11.065,11.065,10.775,10.84,254814.0
2017-12-01,11.065,11.1,10.955,11.025,270055.0
2017-12-04,11.09,11.2,10.98,11.025,329341.0
2017-12-05,10.86,11.02,10.72,10.95,254760.0
2017-12-06,10.84,10.87,10.655,10.71,381489.0
2017-12-07,10.735,10.88,10.665,10.73,234790.0
2017-12-08,10.73,10.815,10.475,10.54,213085.0
2017-12-11,10.54,10.615,10.505,10.6,285019.0
2017-12-12,10.67,10.965,10.67,10.87,624864.0
2017-12-13,10.87,10.895,10.71,10.83,293872.0
2017-12-14,10.915,11.01,10.86,10.965,281915.0
2017-12-15,10.875,10.95,10.71,10.805,757541.0
2017-12-18,11.02,11.12,10.91,11.025,265716.0
2017-12-19,11.05,11.185,10.97,11.145,158316.0
2017-12-20,11.105,11.36,11.105,11.36,392126.0
2017-12-21,11.5,11.965,11.485,11.805,744867.0
2017-12-22,11.855,12.02,11.695,11.97,387169.0
2017-12-27,12.035,12.84,12.035,12.295,253241.0
2017-12-28,12.285,12.315,12.115,12.23,197093.0
2017-12-29,12.23,12.255,12.045,12.06,155437.0
2018-01-02,12.09,12.34,12.05,12.13,156298.0
2018-01-03,12.13,12.21,12.115,12.195,217865.0
2018-01-04,12.27,12.305,12.07,12.265,305120.0
2018-01-05,12.27,12.54,12.255,12.31,176985.0
2018-01-08,12.38,12.51,12.31,12.365,158306.0
2018-01-09,12.325,12.45,12.23,12.38,240328.0
2018-01-10,12.375,12.75,12.375,12.6,287076.0
2018-01-11,12.525,12.565,12.375,12.435,271582.0
2018-01-12,12.285,12.365,12.225,12.325,179437.0
2018-01-15,12.365,12.445,12.32,12.36,94116.0
2018-01-16,12.295,12.435,12.23,12.34,198355.0
2018-01-17,12.285,12.47,12.225,12.34,277123.0
2018-01-18,12.365,12.365,12.1,12.27,251005.0
2018-01-19,12.24,12.395,12.215,12.285,181899.0
2018-01-22,12.295,12.36,12.135,12.155,251556.0
2018-01-23,12.195,12.5,12.145,12.47,221489.0
2018-01-24,12.49,12.565,12.36,12.49,374434.0
2018-01-25,12.49,12.57,12.42,12.57,295653.0
2018-01-29,12.57,12.68,12.53,12.635,505681.0
2018-01-30,12.64,13.295,12.585,12.805,730278.0
2018-01-31,12.76,12.95,12.64,12.9,833466.0
2018-02-01,12.995,13.485,12.995,13.455,469553.0
2018-02-02,13.39,13.515,13.375,13.47,575900.0
2018-02-05,13.23,13.31,13.065,13.25,785776.0
2018-02-06,12.88,13.09,12.635,12.825,1178493.0
2018-02-07,12.84,13.105,12.775,12.815,469049.0
2018-02-08,12.445,12.94,12.405,12.925,330001.0
2018-02-09,12.405,12.555,12.195,12.405,597463.0
2018-02-12,12.32,12.435,12.24,12.38,319702.0
2018-02-13,12.225,12.5,12.09,12.39,296253.0
2018-02-14,12.335,12.475,12.01,12.215,420696.0
2018-02-15,12.255,12.745,12.21,12.71,529816.0
2018-02-16,12.735,12.84,12.545,12.64,542684.0
2018-02-19,12.64,13.005,12.53,12.99,479629.0
2018-02-20,12.88,13.045,12.835,12.99,234307.0
2018-02-21,14.175,15.27,13.94,14.49,969955.0
2018-02-22,14.345,14.675,14.175,14.47,1599463.0
2018-02-23,14.8,15.51,14.5,14.585,813029.0
2018-02-26,14.805,14.885,14.69,14.77,816164.0
2018-02-27,14.895,15.005,14.745,14.745,1016015.0
2018-02-28,14.72,14.805,14.45,14.53,832743.0
2018-03-01,14.515,14.585,14.31,14.375,537223.0
2018-03-02,14.235,14.275,13.805,13.805,532892.0
2018-03-05,13.705,13.76,13.475,13.62,603678.0
2018-03-06,13.595,13.99,13.49,13.84,761859.0
2018-03-07,13.69,13.825,13.62,13.77,763466.0
2018-03-08,14.035,14.21,13.915,14.035,758138.0
2018-03-09,14.06,14.2,13.955,14.17,446507.0
2018-03-12,14.325,14.36,14.09,14.255,454420.0
2018-03-13,14.225,14.335,14.17,14.335,504507.0
2018-03-14,14.255,14.595,14.24,14.43,385470.0
2018-03-15,14.43,14.57,14.25,14.31,460678.0
2018-03-16,14.375,14.555,14.335,14.53,386752.0
2018-03-19,14.69,14.69,14.38,14.53,240750.0
2018-03-20,14.525,14.585,14.405,14.53,451731.0
2018-03-21,14.55,14.635,14.325,14.335,613013.0
2018-03-22,14.255,14.42,14.255,14.39,267385.0
2018-03-23,14.11,14.33,13.445,14.25,411922.0
2018-03-26,14.295,14.345,14.16,14.345,707360.0
2018-03-27,14.37,14.755,14.37,14.73,713837.0
2018-03-28,14.625,14.625,14.305,14.41,560079.0
2018-03-29,14.415,14.56,13.96,14.015,553933.0
2018-04-03,13.625,13.96,13.625,13.81,303268.0
2018-04-04,13.61,13.84,13.55,13.71,521011.0
2018-04-05,13.63,13.745,13.59,13.705,249138.0
2018-04-06,13.6,13.77,13.52,13.695,143760.0
2018-04-09,13.615,13.65,13.465,13.51,284715.0
2018-04-10,13.415,13.97,13.335,13.855,504133.0
2018-04-11,13.96,14.295,13.855,14.055,447365.0
2018-04-12,14.015,14.04,13.905,13.985,265950.0
2018-04-13,13.96,14.205,13.945,14.185,191061.0
2018-04-16,14.185,14.215,14.05,14.215,186942.0
2018-04-17,14.21,14.265,14.01,14.12,336080.0
2018-04-18,14.21,14.37,14.2,14.29,335498.0
2018-04-19,14.415,14.44,14.28,14.345,312066.0
2018-04-20,14.415,14.44,14.305,14.415,305264.0
2018-04-23,14.515,14.52,14.295,14.35,280120.0
2018-04-24,14.37,14.555,14.31,14.36,276330.0
2018-04-26,14.265,14.695,14.095,14.675,595557.0
2018-04-27,14.77,14.825,14.48,14.625,434226.0
2018-04-30,14.64,14.73,14.425,14.6,420374.0
2018-05-01,14.665,15.065,14.655,14.785,302089.0
2018-05-02,14.96,15.355,14.89,15.035,415263.0
2018-05-03,15.09,15.155,14.995,15.08,423962.0
2018-05-04,15.135,15.5,15.135,15.215,288577.0
2018-05-07,15.34,15.38,15.105,15.235,380598.0
2018-05-08,15.37,15.48,15.12,15.21,413395.0
2018-05-09,15.435,15.475,15.265,15.46,214758.0
2018-05-10,15.54,15.675,15.44,15.54,457644.0
2018-05-11,15.62,15.86,15.585,15.755,460220.0
2018-05-14,15.985,17.43,15.675,16.05,791106.0
2018-05-15,16.14,16.315,15.98,15.995,424870.0
2018-05-16,16.04,16.075,15.905,15.94,473682.0
2018-05-17,16.02,16.06,15.815,15.89,204650.0
2018-05-18,15.945,16.18,15.93,16.02,380962.0
2018-05-21,15.905,16.185,15.905,16.04,420352.0
2018-05-22,15.985,16.09,15.88,16.01,204234.0
2018-05-23,16.035,16.26,15.56,15.7,542193.0
2018-05-24,15.69,16.08,15.64,15.995,511949.0
2018-05-25,15.88,15.97,15.58,15.69,220956.0
2018-05-28,15.97,16.14,15.57,15.74,328247.0
2018-05-29,15.68,15.68,15.37,15.52,488254.0
2018-05-30,15.4,15.555,15.29,15.465,408112.0
2018-05-31,15.61,15.915,15.595,15.825,297187.0
2018-06-01,15.72,15.72,15.555,15.585,332981.0
2018-06-04,15.65,16.02,15.57,15.985,293887.0
2018-06-05,15.68,16.1,15.68,16.01,487292.0
2018-06-06,15.96,16.065,15.85,15.97,320058.0
2018-06-07,16.02,16.42,16.02,16.38,466022.0
2018-06-08,16.38,16.515,16.13,16.16,285736.0
2018-06-12,16.14,16.465,16.025,16.435,368849.0
2018-06-13,16.345,16.345,15.78,15.88,332488.0
2018-06-14,15.745,16.01,15.74,15.93,340762.0
2018-06-15,16.205,16.505,16.1,16.37,398313.0
2018-06-18,16.5,16.53,16.18,16.275,277612.0
2018-06-19,16.45,16.57,15.995,16.075,264037.0
2018-06-20,16.365,16.365,15.955,16.0,417658.0
2018-06-21,16.185,16.25,15.895,16.0,617997.0
2018-06-22,16.02,16.02,15.45,15.875,1435722.0
2018-06-25,15.785,16.12,15.73,16.04,220743.0
2018-06-26,15.74,15.8,15.48,15.625,440897.0
2018-06-27,15.54,15.8,15.54,15.625,215312.0
2018-06-28,15.62,15.8,15.52,15.545,164738.0
2018-06-29,15.57,15.62,15.215,15.24,372060.0
2018-07-02,15.24,15.3,14.89,15.025,444032.0
2018-07-03,14.975,15.16,14.85,15.05,262910.0
2018-07-04,14.875,15.04,14.735,14.855,494980.0
2018-07-05,14.915,15.42,14.88,15.255,643456.0
2018-07-06,15.49,15.65,15.295,15.635,513600.0
2018-07-09,15.84,15.945,15.465,15.555,293607.0
2018-07-10,15.62,15.98,15.505,15.84,333234.0
2018-07-11,15.825,15.835,15.42,15.46,391291.0
2018-07-12,15.68,15.77,15.425,15.46,529715.0
2018-07-13,15.595,15.85,15.595,15.795,385452.0
2018-07-16,15.86,15.97,15.65,15.675,460452.0
2018-07-17,15.54,15.62,15.175,15.2,287024.0
2018-07-18,15.475,15.785,15.25,15.38,648706.0
2018-07-19,15.515,16.395,15.515,15.96,489423.0
2018-07-20,15.945,16.315,15.93,16.075,277761.0
2018-07-23,15.94,16.08,15.69,15.73,275059.0
2018-07-24,15.66,15.995,15.62,15.92,342747.0
2018-07-25,15.98,16.05,15.82,15.875,478430.0
2018-07-26,15.84,15.97,15.6,15.66,616579.0
2018-07-27,15.85,15.94,15.68,15.78,415458.0
2018-07-30,15.635,15.72,15.29,15.395,384966.0
2018-07-31,15.62,15.94,15.36,15.36,1152724.0
2018-08-01,15.44,15.9,15.435,15.795,363357.0
2018-08-02,15.9,15.9,15.54,15.54,334999.0
2018-08-03,15.705,16.13,15.705,15.96,243153.0
2018-08-06,16.06,16.065,15.665,15.72,273840.0
2018-08-07,15.78,15.98,15.74,15.875,287030.0
2018-08-08,15.94,16.415,15.88,16.365,577260.0
2018-08-09,16.42,16.645,16.315,16.62,663898.0
2018-08-10,16.795,17.005,16.66,16.77,528088.0
2018-08-13,16.7,16.955,16.7,16.86,487863.0
2018-08-14,16.985,17.265,16.885,17.05,439326.0
2018-08-15,16.995,17.21,16.985,17.21,405140.0
2018-08-16,16.81,16.9,16.61,16.645,446512.0
2018-08-17,16.66,16.9,16.515,16.77,668898.0
2018-08-20,16.66,17.02,16.57,16.645,442229.0
2018-08-21,16.585,16.62,16.205,16.25,453807.0
2018-08-22,18.325,19.12,17.38,17.67,1896879.0
2018-08-23,17.62,18.155,17.195,17.315,1684160.0
2018-08-24,17.18,17.405,16.865,16.9,1386665.0
2018-08-27,16.885,16.885,16.505,16.57,1221598.0
2018-08-28,16.58,16.645,16.435,16.565,1463705.0
2018-08-29,16.475,16.57,16.385,16.555,1111637.0
2018-08-30,16.46,16.565,16.42,16.5,1087031.0
2018-08-31,16.515,16.7,16.325,16.7,1049164.0
2018-09-03,16.66,16.685,16.435,16.49,793359.0
2018-09-04,16.42,16.46,16.16,16.385,785929.0
2018-09-05,16.33,16.46,16.29,16.46,626098.0
2018-09-06,16.315,16.345,16.16,16.315,541143.0
2018-09-07,16.1,16.22,15.955,16.105,739708.0
2018-09-10,15.985,16.16,15.86,16.16,595967.0
2018-09-11,16.025,16.585,15.995,16.58,1131353.0
2018-09-12,16.455,16.7,16.45,16.675,911360.0
2018-09-13,16.82,16.835,16.62,16.71,734492.0
2018-09-14,16.71,16.73,16.53,16.7,566512.0
2018-09-17,16.65,17.62,16.57,17.155,1633904.0
2018-09-18,17.3,17.3,16.975,17.05,946163.0
2018-09-19,17.285,17.285,16.96,17.245,1735500.0
2018-09-20,17.935,18.285,17.4,18.285,2722637.0
2018-09-21,18.275,18.285,17.96,18.08,1572974.0
2018-09-24,18.285,18.465,18.16,18.16,944500.0
2018-09-25,17.935,18.34,17.935,18.25,524643.0
2018-09-26,18.4,18.52,18.16,18.31,908148.0
2018-09-27,18.47,18.755,18.31,18.415,835744.0
2018-09-28,18.355,18.57,18.14,18.39,887078.0
2018-10-01,18.14,18.38,18.09,18.31,296653.0
2018-10-02,18.31,18.545,18.245,18.26,502874.0
2018-10-03,18.245,18.41,18.155,18.25,475346.0
2018-10-04,18.16,18.415,17.935,17.95,536882.0
2018-10-05,17.885,18.26,17.805,18.25,587491.0
2018-10-08,18.25,18.25,17.64,17.675,451968.0
2018-10-09,17.465,17.555,16.91,17.015,753420.0
2018-10-10,17.065,17.065,16.75,17.025,1078260.0
2018-10-11,16.6,16.62,15.885,16.17,1144871.0
2018-10-12,15.83,16.375,15.79,16.295,909308.0
2018-10-15,16.0,16.1,15.65,16.1,831867.0
2018-10-16,15.91,16.14,15.795,16.14,725204.0
2018-10-17,16.3,16.645,16.3,16.455,949679.0
2018-10-18,16.58,16.58,15.96,16.08,390837.0
2018-10-19,15.645,15.645,15.36,15.49,937109.0
2018-10-22,15.195,15.335,15.075,15.335,725893.0
2018-10-23,15.04,15.275,14.95,15.0,1014278.0
2018-10-24,14.57,14.71,14.355,14.71,945346.0
2018-10-25,14.385,14.58,14.115,14.165,1009526.0
2018-10-26,14.22,14.335,13.39,13.49,1439704.0
2018-10-29,13.205,13.5,13.155,13.305,1212331.0
2018-10-30,13.24,13.995,13.14,13.97,952956.0
2018-10-31,14.205,14.425,14.105,14.425,1585408.0
2018-11-01,14.625,14.935,14.475,14.885,1479547.0
2018-11-02,14.87,14.975,14.455,14.585,1081936.0
2018-11-05,14.335,14.455,14.155,14.205,571453.0
2018-11-06,14.1,14.375,14.085,14.295,356863.0
2018-11-07,14.35,14.61,14.13,14.595,741641.0
2018-11-08,14.88,15.18,14.79,15.025,1118795.0
2018-11-09,14.895,14.96,14.45,14.7,928438.0
2018-11-12,14.545,14.655,14.39,14.625,913174.0
2018-11-13,14.465,14.475,14.17,14.36,742183.0
2018-11-14,14.245,14.28,13.52,13.67,896107.0
2018-11-15,13.31,13.92,13.26,13.855,1043703.0
2018-11-16,14.025,14.255,13.805,13.895,701096.0
2018-11-19,13.8,13.825,13.675,13.74,611805.0
2018-11-20,13.715,13.815,13.375,13.425,389164.0
2018-11-21,13.0,13.0,12.555,12.595,1101009.0
2018-11-22,12.595,13.13,12.54,12.945,1039714.0
2018-11-23,13.035,13.045,12.74,12.765,776711.0
2018-11-26,12.525,12.575,12.415,12.48,800227.0
2018-11-27,12.76,12.895,12.595,12.67,927607.0
2018-11-28,12.525,12.64,12.31,12.465,1022594.0
2018-11-29,12.59,13.06,12.57,12.895,522589.0
2018-11-30,12.915,13.055,12.735,12.935,986582.0
2018-12-03,13.255,13.65,13.255,13.645,1422367.0
2018-12-04,13.725,13.725,13.255,13.325,1033839.0
2018-12-05,12.87,12.88,12.21,12.4,1715209.0
2018-12-06,12.335,12.335,11.905,12.01,942788.0
2018-12-07,12.14,12.14,11.725,11.85,740174.0
2018-12-10,11.685,11.685,11.255,11.345,1206967.0
2018-12-11,11.22,11.49,11.22,11.48,1084837.0
2018-12-12,11.395,11.57,11.15,11.4,1275826.0
2018-12-13,11.425,12.19,11.425,11.955,698094.0
2018-12-14,11.955,12.155,11.74,12.13,729548.0
2018-12-17,11.945,12.205,11.895,12.205,1019389.0
2018-12-18,12.11,12.12,11.51,11.67,1189904.0
2018-12-19,11.505,11.655,11.31,11.515,1446576.0
2018-12-20,11.36,11.415,10.895,10.915,1514927.0
2018-12-21,10.92,11.105,10.7,10.81,1874073.0
2018-12-24,10.725,11.435,10.725,11.395,440908.0
2018-12-27,11.465,11.685,11.295,11.41,638549.0
2018-12-28,11.66,11.76,11.415,11.75,513124.0
2018-12-31,11.66,11.71,11.37,11.525,469999.0
2019-01-02,11.295,11.57,11.14,11.19,346793.0
2019-01-03,11.245,11.62,11.245,11.385,436395.0
2019-01-04,11.265,11.285,10.895,11.09,436383.0
2019-01-07,11.335,12.065,11.285,12.045,848445.0
2019-01-08,12.035,12.245,11.895,12.13,725497.0
2019-01-09,12.23,12.685,12.205,12.555,1064582.0
2019-01-10,12.71,12.735,12.44,12.635,717181.0
2019-01-11,12.545,12.72,12.41,12.54,640277.0
2019-01-14,12.395,12.53,12.27,12.295,602039.0
2019-01-15,12.23,12.635,12.23,12.605,668689.0
2019-01-16,12.63,12.675,12.415,12.645,417660.0
2019-01-17,12.45,12.685,12.45,12.545,453142.0
2019-01-18,12.785,12.87,12.695,12.815,355786.0
2019-01-21,12.915,13.0,12.89,12.905,313055.0
2019-01-22,12.935,13.095,12.655,12.675,350342.0
2019-01-23,12.415,12.695,12.415,12.635,277374.0
2019-01-24,12.67,12.67,12.435,12.53,522935.0
2019-01-25,12.54,12.935,12.54,12.905,274997.0
2019-01-29,12.53,12.7,12.19,12.26,537267.0
2019-01-30,12.31,12.465,12.13,12.35,474144.0
2019-01-31,12.88,13.1,12.805,12.83,1539583.0
2019-02-01,12.995,13.045,12.74,12.815,772223.0
2019-02-04,12.955,12.98,12.685,12.955,591821.0
2019-02-05,12.98,13.045,12.75,12.915,463158.0
2019-02-06,12.8,13.085,12.8,13.01,702854.0
2019-02-07,13.11,13.725,12.92,13.595,1130699.0
2019-02-08,13.595,13.66,13.355,13.45,748908.0
2019-02-11,13.49,13.645,13.32,13.565,393462.0
2019-02-12,13.79,14.05,13.635,13.83,623167.0
2019-02-13,13.975,14.215,13.695,13.825,830726.0
2019-02-14,13.96,13.985,13.725,13.895,503835.0
2019-02-15,13.895,14.075,13.855,13.985,582232.0
2019-02-18,14.195,14.195,13.765,13.88,780418.0
2019-02-19,13.815,13.945,13.635,13.775,478391.0
2019-02-20,14.74,15.625,14.71,15.455,1946649.0
2019-02-21,15.44,15.67,15.02,15.3,1647372.0
2019-02-22,15.455,15.715,15.27,15.56,1103553.0
2019-02-25,15.975,15.975,15.47,15.665,587047.0
2019-02-26,15.48,15.645,15.4,15.49,564410.0
2019-02-27,15.49,15.78,15.49,15.725,436972.0
2019-02-28,15.925,15.925,15.62,15.725,849316.0
2019-03-01,15.92,16.08,15.545,15.585,610044.0
2019-03-04,15.73,16.205,15.625,16.13,902846.0
2019-03-05,15.855,15.91,15.39,15.535,794710.0
2019-03-06,15.44,15.73,15.3,15.495,852015.0
2019-03-07,15.495,15.57,15.17,15.245,1150406.0
2019-03-08,14.95,15.14,14.71,14.74,830287.0
2019-03-11,14.645,14.69,14.365,14.465,1236131.0
2019-03-12,14.765,14.91,14.7,14.715,950002.0
2019-03-13,14.755,14.84,14.41,14.49,614310.0
2019-03-14,14.62,14.855,14.54,14.83,616592.0
2019-03-15,14.87,14.985,14.78,14.935,731768.0
2019-03-18,14.95,15.325,14.82,15.245,994011.0
2019-03-19,15.295,15.3,15.015,15.145,1128840.0
2019-03-20,15.015,15.125,14.885,15.01,603373.0
2019-03-21,15.01,15.04,14.88,15.015,745412.0
2019-03-22,15.06,15.265,14.91,14.95,523500.0
2019-03-25,14.91,14.93,14.595,14.68,701774.0
2019-03-26,14.665,14.78,14.4,14.44,878504.0
2019-03-27,14.54,14.645,14.4,14.57,757769.0
2019-03-28,14.54,14.57,14.31,14.515,408689.0
2019-03-29,14.69,14.855,14.54,14.54,500812.0
2019-04-01,14.665,14.845,14.62,14.755,428632.0
2019-04-02,14.925,15.24,14.885,15.125,727313.0
2019-04-03,15.1,15.185,14.87,15.0,416580.0
2019-04-04,15.045,15.165,14.82,14.855,353407.0
2019-04-05,14.88,14.995,14.34,14.58,594499.0
2019-04-08,14.77,14.975,14.645,14.905,687859.0
2019-04-09,14.945,15.275,14.91,15.215,357404.0
2019-04-10,15.265,15.39,15.025,15.095,1017741.0
2019-04-11,15.06,15.2,14.88,15.15,445402.0
2019-04-12,15.21,15.3,14.77,14.835,448375.0
2019-04-15,14.925,14.985,14.805,14.87,496796.0
2019-04-16,14.785,15.0,14.785,14.87,350677.0
2019-04-17,14.91,15.075,14.805,14.91,327165.0
2019-04-18,15.115,15.14,14.92,15.14,496773.0
2019-04-23,15.265,15.48,15.19,15.475,595306.0
2019-04-24,15.58,15.77,15.53,15.77,515569.0
2019-04-26,15.82,15.82,15.375,15.53,817316.0
2019-04-29,15.34,15.71,15.25,15.695,609784.0
2019-04-30,16.175,16.48,15.755,16.185,1979024.0
2019-05-01,16.34,16.49,16.175,16.415,545895.0
2019-05-02,16.355,16.4,16.235,16.3,1054003.0
2019-05-03,16.2,16.375,16.2,16.315,590844.0
2019-05-06,16.11,16.25,15.365,15.405,1015490.0
2019-05-07,15.45,15.72,15.35,15.57,408523.0
2019-05-08,15.3,15.405,15.21,15.365,672206.0
2019-05-09,15.31,15.71,15.285,15.67,842454.0
2019-05-10,15.78,15.78,15.075,15.185,791449.0
2019-05-13,15.38,15.475,15.16,15.35,427505.0
2019-05-14,15.05,15.24,14.86,15.16,548989.0
2019-05-15,15.38,15.425,15.215,15.265,454084.0
2019-05-16,15.38,15.53,15.31,15.53,358808.0
2019-05-17,16.01,16.06,15.81,15.87,628021.0
2019-05-20,16.1,16.11,15.76,16.07,464430.0
2019-05-21,16.11,16.215,15.86,16.215,645462.0
2019-05-22,16.15,16.4,16.15,16.4,526452.0
2019-05-23,16.425,16.425,16.24,16.265,498341.0
2019-05-24,16.19,16.2,15.91,16.01,835037.0
2019-05-27,16.025,16.26,15.96,16.07,266223.0
2019-05-28,16.05,16.375,15.985,16.34,310964.0
2019-05-29,16.085,16.2,15.87,15.895,400409.0
2019-05-30,15.835,15.855,15.59,15.76,352912.0
2019-05-31,15.745,15.81,15.44,15.5,485198.0
2019-06-03,15.07,15.19,14.35,14.35,1171590.0
2019-06-04,14.325,14.455,14.07,14.21,964023.0
2019-06-05,14.69,14.805,14.4,14.455,832487.0
2019-06-06,14.475,14.605,14.145,14.165,473552.0
2019-06-07,14.455,14.475,14.15,14.325,364770.0
2019-06-11,14.375,14.82,14.365,14.77,522554.0
2019-06-12,14.64,15.025,14.64,14.985,564195.0
2019-06-13,15.035,15.06,14.805,14.88,409192.0
2019-06-14,14.83,15.02,14.785,14.97,379855.0
2019-06-17,14.995,15.025,14.795,14.87,264520.0
2019-06-18,14.785,14.97,14.785,14.91,316754.0
2019-06-19,15.115,15.215,15.085,15.1,729104.0
2019-06-20,15.035,15.14,14.88,15.11,1017385.0
2019-06-21,15.085,15.38,15.085,15.365,472516.0
2019-06-24,15.365,15.54,15.29,15.425,653345.0
2019-06-25,15.285,15.48,15.285,15.39,551646.0
2019-06-26,15.375,15.755,15.325,15.34,382320.0
2019-06-27,15.33,15.58,15.33,15.505,551856.0
2019-06-28,15.555,15.565,15.265,15.275,498098.0
2019-07-01,15.645,15.845,15.615,15.67,863296.0
2019-07-02,15.87,16.025,15.565,15.87,623707.0
2019-07-03,16.01,16.01,15.735,15.855,460527.0
2019-07-04,16.09,16.225,15.81,15.855,375088.0
2019-07-05,15.92,15.945,15.67,15.735,383964.0
2019-07-08,15.695,15.745,15.465,15.48,350879.0
2019-07-09,15.425,15.54,15.285,15.35,277235.0
2019-07-10,15.4,15.54,15.285,15.505,244298.0
2019-07-11,15.53,15.755,15.49,15.64,740769.0
2019-07-12,15.695,15.695,15.34,15.465,247267.0
2019-07-15,15.38,15.4,15.185,15.19,234330.0
2019-07-16,15.16,15.235,14.91,14.92,489943.0
2019-07-17,14.87,15.085,14.695,14.745,647307.0
2019-07-18,14.63,14.76,14.505,14.54,352887.0
2019-07-19,14.565,14.62,14.315,14.565,549026.0
2019-07-22,14.62,14.785,14.49,14.62,238169.0
2019-07-23,14.63,14.785,14.62,14.77,253145.0
2019-07-24,14.86,14.91,14.755,14.82,225477.0
2019-07-25,14.96,15.53,14.82,15.515,547857.0
2019-07-26,15.425,15.49,15.21,15.3,270287.0
2019-07-29,15.405,15.425,15.21,15.355,306063.0
2019-07-30,15.475,15.565,15.325,15.325,315650.0
2019-07-31,15.285,15.325,14.92,14.96,491461.0
2019-08-01,15.0,15.01,14.625,14.68,473120.0
2019-08-02,14.555,14.64,14.075,14.075,917603.0
2019-08-05,14.145,14.2,13.415,13.44,565483.0
2019-08-06,13.16,13.55,13.06,13.415,1004587.0
2019-08-07,13.235,13.525,13.185,13.335,618820.0
2019-08-08,13.215,13.28,13.12,13.24,743639.0
2019-08-09,13.35,13.4,13.225,13.29,316460.0
2019-08-12,13.29,13.48,13.12,13.475,324441.0
2019-08-13,13.275,13.43,13.175,13.26,666623.0
2019-08-14,13.35,13.615,13.35,13.515,632429.0
2019-08-15,13.175,13.175,12.82,13.095,813103.0
2019-08-16,12.91,13.085,12.91,12.96,643860.0
2019-08-19,12.985,13.495,12.955,13.465,796141.0
2019-08-20,13.59,13.82,13.385,13.78,470109.0
2019-08-21,14.125,14.21,13.72,14.15,937518.0
2019-08-22,14.34,14.34,13.645,13.885,1425748.0
2019-08-23,14.12,14.15,13.85,13.975,660620.0
2019-08-26,13.44,13.5,12.985,13.1,772724.0
2019-08-27,13.275,13.425,13.195,13.36,428020.0
2019-08-28,13.34,13.54,13.225,13.53,561645.0
2019-08-29,13.49,13.63,13.315,13.555,501254.0
2019-08-30,13.835,13.995,13.745,13.745,784838.0
2019-09-02,13.655,13.87,13.655,13.855,527213.0
2019-09-03,13.63,13.945,13.615,13.805,433783.0
2019-09-04,13.575,13.575,13.3,13.465,1006095.0
2019-09-05,13.53,13.73,13.45,13.69,1063277.0
2019-09-06,13.63,14.06,13.525,13.88,925340.0
2019-09-09,13.87,14.05,13.83,13.945,456974.0
2019-09-10,13.96,14.44,13.88,14.38,1206031.0
2019-09-11,14.465,14.995,14.465,14.935,894468.0
2019-09-12,14.985,15.12,14.835,14.88,665842.0
2019-09-13,14.995,15.07,14.8,14.895,396701.0
2019-09-16,15.055,15.43,14.96,14.96,877008.0
2019-09-17,15.12,15.18,14.675,14.76,904664.0
2019-09-18,14.91,15.145,14.71,15.09,854356.0
2019-09-19,15.09,15.29,14.91,15.04,861458.0
2019-09-20,15.12,15.315,15.09,15.205,741614.0
2019-09-23,15.105,15.195,14.92,14.97,425484.0
2019-09-24,14.955,14.98,14.66,14.86,453525.0
2019-09-25,14.645,14.725,14.44,14.535,613684.0
2019-09-26,14.8,14.83,14.49,14.59,472602.0
2019-09-27,14.635,14.7,14.535,14.645,201958.0
2019-09-30,14.7,14.795,14.5,14.635,380300.0
2019-10-01,14.6,14.79,14.5,14.72,530677.0
2019-10-02,14.415,14.54,14.355,14.375,361945.0
2019-10-03,13.985,14.04,13.88,13.945,630281.0
2019-10-04,13.945,14.165,13.93,13.96,506469.0
2019-10-07,13.92,14.045,13.785,14.02,147855.0
2019-10-08,13.98,14.205,13.955,14.145,331246.0
2019-10-09,13.92,13.995,13.685,13.845,491408.0
2019-10-10,13.83,13.935,13.62,13.65,386558.0
2019-10-11,13.86,14.095,13.86,14.045,302267.0
2019-10-14,14.39,15.03,14.38,14.725,638414.0
2019-10-15,14.65,14.765,14.58,14.59,372915.0
2019-10-16,14.775,14.935,14.675,14.835,428008.0
2019-10-17,14.87,14.98,14.75,14.88,325758.0
2019-10-18,14.785,15.025,14.7,14.985,542757.0
2019-10-21,14.76,14.97,14.7,14.945,188364.0
2019-10-22,14.985,15.17,14.88,15.115,345384.0
2019-10-23,15.09,15.255,14.885,15.07,403201.0
2019-10-24,15.205,15.215,14.955,15.02,217007.0
2019-10-25,15.13,15.215,14.88,15.145,447681.0
2019-10-28,15.24,15.485,15.165,15.415,276590.0
2019-10-29,15.465,15.905,15.415,15.745,707866.0
2019-10-30,15.735,16.03,15.7,16.005,714920.0
2019-10-31,15.795,16.06,15.69,15.76,341215.0
2019-11-01,15.51,15.885,15.51,15.825,355751.0
2019-11-04,15.97,16.245,15.895,16.145,462426.0
2019-11-05,16.305,16.415,16.195,16.38,482196.0
2019-11-06,16.465,16.515,16.03,16.09,538911.0
2019-11-07,15.92,16.22,15.905,16.155,283703.0
2019-11-08,16.12,16.39,16.105,16.265,14096.0
2019-11-11,16.29,16.44,16.27,16.38,581043.0
2019-11-12,16.45,16.51,16.235,16.375,343230.0
2019-11-13,16.45,16.475,16.205,16.33,396769.0
2019-11-14,16.465,16.465,16.155,16.19,367494.0
2019-11-15,16.305,16.305,15.92,16.03,514021.0
2019-11-18,15.985,16.19,15.87,16.13,394232.0
2019-11-19,16.045,16.29,16.045,16.13,552609.0
2019-11-20,16.09,16.3,15.75,15.835,413307.0
2019-11-21,15.935,16.325,15.795,16.055,660701.0
2019-11-22,16.145,16.29,16.045,16.09,363603.0
2019-11-25,16.325,16.33,16.055,16.09,423813.0
2019-11-26,16.09,16.215,16.03,16.045,366670.0
2019-11-27,16.12,16.155,16.02,16.155,423832.0
2019-11-28,16.195,16.22,16.055,16.13,486235.0
2019-11-29,16.215,16.35,16.0,16.09,309596.0
2019-12-02,16.13,16.465,16.07,16.34,415380.0
2019-12-03,16.095,16.19,16.01,16.095,331855.0
2019-12-04,15.795,15.935,15.515,15.59,660656.0
2019-12-05,15.64,15.96,15.64,15.87,297671.0
2019-12-06,15.86,16.09,15.795,16.035,257862.0
2019-12-09,16.035,16.325,16.035,16.215,409461.0
2019-12-10,16.01,16.18,15.895,15.985,361298.0
2019-12-11,16.045,16.095,15.835,15.86,127654.0
2019-12-12,15.825,16.055,15.77,15.93,29739.0
2019-12-13,15.96,16.245,15.96,16.19,326271.0
2019-12-16,16.3,16.355,16.205,16.23,574785.0
2019-12-17,16.365,16.365,16.105,16.23,390845.0
2019-12-18,16.34,17.03,16.255,16.35,771719.0
2019-12-19,16.4,16.635,16.4,16.61,672985.0
2019-12-20,16.64,16.7,16.5,16.51,23156.0
2019-12-23,16.455,16.55,16.22,16.22,170199.0
2019-12-24,16.17,16.405,16.155,16.405,132254.0
2019-12-27,16.38,16.5,16.34,16.44,134106.0
2019-12-30,16.465,16.55,16.355,16.515,127874.0
2019-12-31,16.24,16.55,16.23,16.355,235156.0
2020-01-02,16.315,16.525,16.145,16.195,208754.0
2020-01-03,16.59,16.59,16.315,16.49,202797.0
2020-01-06,16.375,16.425,16.17,16.33,207682.0
2020-01-07,16.48,16.93,16.48,16.905,544199.0
2020-01-08,16.96,17.095,16.7,17.095,654092.0
2020-01-09,17.35,17.5,17.28,17.355,510599.0
2020-01-10,17.405,17.405,17.19,17.22,338910.0
2020-01-13,17.165,17.305,17.03,17.27,207397.0
2020-01-14,16.97,17.48,16.8,17.425,452103.0
2020-01-15,17.44,17.665,17.4,17.55,293022.0
2020-01-16,17.715,17.795,17.505,17.54,315043.0
2020-01-17,17.635,17.76,17.61,17.635,267851.0
2020-01-20,17.64,17.795,17.575,17.77,135407.0
2020-01-21,17.795,17.875,17.475,17.59,245143.0
2020-01-22,17.8,18.45,17.77,18.405,954321.0
2020-01-23,18.13,18.17,17.29,17.575,1210492.0
2020-01-24,17.675,18.06,17.64,17.98,245974.0
2020-01-28,16.82,17.43,16.82,17.265,362419.0
2020-01-29,17.35,17.465,17.195,17.215,394582.0
2020-01-30,17.115,17.19,16.885,16.945,312979.0
2020-01-31,16.98,17.265,16.98,17.02,295505.0
2020-02-03,16.03,16.515,15.995,16.465,555967.0
2020-02-04,16.425,16.59,16.34,16.34,491927.0
2020-02-05,16.945,17.045,16.365,16.615,579929.0
2020-02-06,16.895,17.145,16.725,17.01,585232.0
2020-02-07,17.01,17.115,16.665,16.795,321885.0
2020-02-10,16.71,16.885,16.59,16.745,332605.0
2020-02-11,16.81,16.92,16.43,16.48,418858.0
2020-02-12,16.38,16.6,16.35,16.525,333184.0
2020-02-13,16.465,16.875,16.33,16.4,385850.0
2020-02-14,16.245,16.4,16.105,16.24,486427.0
2020-02-17,16.155,16.255,16.005,16.12,295915.0
2020-02-18,16.09,16.7,15.945,16.55,667444.0
2020-02-19,17.85,18.06,16.995,18.035,1208321.0
2020-02-20,18.055,18.415,18.03,18.12,1162685.0
2020-02-21,17.615,18.03,17.49,17.525,795111.0
2020-02-24,17.045,17.055,16.585,16.75,910640.0
2020-02-25,16.305,16.86,16.09,16.5,1025512.0
2020-02-26,16.155,16.33,15.92,15.96,797708.0
2020-02-27,15.625,15.96,15.3,15.33,1107925.0
2020-02-28,14.45,15.07,14.365,14.76,1256248.0
2020-03-02,14.475,14.76,14.225,14.62,1073967.0
2020-03-03,14.76,15.02,14.29,14.375,914756.0
2020-03-04,14.07,14.315,13.795,14.005,1386948.0
2020-03-05,14.105,14.325,13.885,13.985,660872.0
2020-03-06,13.61,13.955,13.56,13.61,803647.0
2020-03-09,12.98,13.175,12.39,12.5,1647550.0
2020-03-10,11.115,12.785,11.115,12.785,1663076.0
2020-03-11,12.845,13.095,11.91,11.91,1667723.0
2020-03-12,11.685,11.945,10.895,10.905,1971352.0
2020-03-13,10.25,11.87,10.125,11.87,1855919.0
2020-03-16,10.915,10.915,9.97,9.97,869326.0
2020-03-17,9.67,10.56,9.545,10.56,1474839.0
2020-03-18,10.24,10.385,9.45,9.81,1335475.0
2020-03-19,9.625,9.735,8.83,9.055,1174914.0
2020-03-20,9.5,10.475,9.5,9.99,1629494.0
2020-03-23,8.82,8.93,7.51,7.97,1220928.0
2020-03-24,8.05,8.42,7.47,8.29,1820919.0
2020-03-25,9.195,9.92,8.605,9.67,1648539.0
2020-03-26,10.145,10.805,9.775,10.06,1153605.0
2020-03-27,10.49,11.01,10.11,10.3,1113877.0
2020-03-30,10.1,10.405,9.47,10.405,1200108.0
2020-03-31,10.49,10.89,9.55,9.74,1036959.0
2020-04-01,9.945,10.37,9.85,10.205,974798.0
2020-04-02,9.715,10.04,9.575,9.765,793999.0
2020-04-03,9.905,10.3,9.315,9.53,1070213.0
2020-04-06,9.955,10.78,9.825,10.65,1140335.0
2020-04-07,11.065,11.56,10.23,10.785,1027074.0
2020-04-08,10.745,11.3,10.265,10.935,788098.0
2020-04-09,11.04,12.6,11.005,12.155,1676174.0
2020-04-14,12.13,12.425,11.725,12.12,1132583.0
2020-04-15,12.235,12.555,11.835,12.07,1126774.0
2020-04-16,11.445,11.92,11.265,11.565,880204.0
2020-04-17,11.905,12.365,11.775,12.2,789594.0
2020-04-20,12.305,12.665,11.35,11.445,789709.0
2020-04-21,11.29,11.505,10.795,11.115,1007219.0
2020-04-22,10.785,11.01,10.57,10.925,723037.0
2020-04-23,11.15,11.465,10.96,11.385,419239.0
2020-04-24,11.205,11.655,11.055,11.435,292070.0
2020-04-27,11.495,11.975,11.435,11.88,520800.0
2020-04-28,11.765,12.32,11.74,12.045,751153.0
2020-04-29,12.235,12.555,11.975,12.045,425658.0
2020-04-30,12.295,13.315,12.285,13.265,1256459.0
2020-05-01,12.995,12.995,12.165,12.18,473902.0
2020-05-04,11.87,12.05,11.385,11.505,1183460.0
2020-05-05,11.595,11.985,11.435,11.955,485715.0
2020-05-06,11.955,12.435,11.955,12.33,501921.0
2020-05-07,12.19,12.26,11.93,12.14,272319.0
2020-05-08,12.13,12.51,12.13,12.225,280329.0
2020-05-11,12.555,12.625,12.18,12.215,288225.0
2020-05-12,12.175,12.34,11.94,12.015,529600.0
2020-05-13,11.67,12.13,11.53,12.13,523520.0
2020-05-14,12.14,12.18,11.67,11.705,396357.0
2020-05-15,11.965,12.18,11.835,12.045,249508.0
2020-05-18,12.08,12.545,12.06,12.225,250916.0
2020-05-19,12.92,13.405,12.7,12.955,407773.0
2020-05-20,12.6,13.48,12.51,13.385,313240.0
2020-05-21,13.68,13.735,13.265,13.445,410262.0
2020-05-22,13.43,13.63,13.05,13.17,19636.0
2020-05-25,13.515,13.61,13.205,13.61,267151.0
2020-05-26,13.765,14.14,13.74,14.095,606011.0
2020-05-27,14.21,14.78,13.705,14.66,559159.0
2020-05-28,14.73,14.765,14.055,14.245,630683.0
2020-05-29,14.01,14.245,13.75,14.07,459072.0
2020-06-01,13.715,14.385,13.62,14.385,393202.0
2020-06-02,14.8,14.965,14.35,14.515,559311.0
2020-06-03,14.52,15.0,14.285,14.91,706092.0
2020-06-04,14.93,15.12,14.675,15.03,508253.0
2020-06-05,14.765,15.195,14.765,14.875,546889.0
2020-06-09,15.18,15.805,15.18,15.45,804957.0
2020-06-10,15.42,15.77,15.345,15.55,1006330.0
2020-06-11,15.405,15.49,14.67,14.74,856265.0
2020-06-12,13.775,15.225,13.775,15.03,979006.0
2020-06-15,15.18,15.65,14.61,14.695,819512.0
2020-06-16,15.11,15.23,14.85,15.23,552184.0
2020-06-17,15.38,15.44,15.05,15.23,369910.0
2020-06-18,15.135,15.49,14.835,15.285,712955.0
2020-06-19,15.605,15.935,15.265,15.525,685160.0
2020-06-22,15.25,15.52,14.945,15.225,347946.0
2020-06-23,15.585,15.735,15.065,15.43,420745.0
2020-06-24,15.45,15.58,15.26,15.415,401362.0
2020-06-25,15.065,15.065,14.505,14.54,616712.0
2020-06-26,14.695,15.05,14.645,14.92,354837.0
2020-06-29,14.565,14.67,14.22,14.59,697647.0
2020-06-30,15.03,15.26,14.8,14.885,579742.0
2020-07-01,15.065,15.58,14.995,15.39,40690.0
2020-07-02,15.62,15.63,15.285,15.49,486044.0
2020-07-03,15.56,15.76,14.77,15.075,609663.0
2020-07-06,15.325,15.49,15.18,15.195,369113.0
2020-07-07,15.39,15.64,15.24,15.3,354601.0
2020-07-08,15.31,15.49,14.92,14.93,404939.0
2020-07-09,15.145,15.345,14.875,15.015,618637.0
2020-07-10,14.945,15.05,14.46,14.545,319194.0
2020-07-13,14.79,14.885,14.32,14.685,622969.0
2020-07-14,14.765,14.885,14.415,14.615,511211.0
2020-07-15,14.85,15.3,14.67,15.215,830263.0
2020-07-16,15.355,15.545,14.945,15.155,767901.0
2020-07-17,15.225,15.38,14.93,15.135,337753.0
2020-07-20,15.06,15.395,14.83,14.91,467331.0
2020-07-21,14.86,15.38,14.86,15.32,574905.0
2020-07-22,15.17,15.395,15.0,15.12,561175.0
2020-07-23,14.92,15.355,14.885,15.25,368556.0
2020-07-24,15.1,15.415,15.085,15.11,315476.0
2020-07-27,15.005,15.485,15.005,15.265,375921.0
2020-07-28,15.415,15.64,15.135,15.225,454235.0
2020-07-29,15.085,15.18,14.58,14.685,560505.0
2020-07-30,14.84,15.355,14.84,15.18,706573.0
2020-07-31,14.93,15.005,14.645,14.755,362337.0
2020-08-03,14.625,14.935,14.445,14.695,522291.0
2020-08-04,15.095,15.455,14.98,14.99,377290.0
2020-08-05,14.52,14.98,14.515,14.9,470587.0
2020-08-06,14.895,15.26,14.815,15.04,686061.0
2020-08-07,14.87,15.13,14.815,14.955,319563.0
2020-08-10,15.205,15.26,14.935,15.005,630883.0
2020-08-11,15.06,15.395,15.05,15.12,407475.0
2020-08-12,15.005,15.23,14.745,14.93,524559.0
2020-08-13,15.285,15.44,14.97,15.325,638347.0
2020-08-14,15.325,15.5,15.2,15.44,450817.0
2020-08-17,15.275,15.51,15.095,15.155,413774.0
2020-08-18,15.19,15.465,15.155,15.25,515911.0
2020-08-19,15.585,16.14,15.43,16.03,697232.0
2020-08-20,15.795,16.09,15.665,16.065,663768.0
2020-08-21,16.175,16.375,15.96,16.09,774992.0
2020-08-24,16.035,16.425,16.03,16.375,346515.0
2020-08-25,16.695,16.72,16.46,16.62,506983.0
2020-08-26,16.365,16.845,15.915,16.525,1065956.0
2020-08-27,16.765,16.835,16.35,16.705,771266.0
2020-08-28,16.46,16.655,16.33,16.505,303636.0
2020-08-31,16.385,16.765,16.385,16.53,404296.0
2020-09-01,16.375,16.455,16.04,16.125,890786.0
2020-09-02,16.46,16.645,16.14,16.23,510843.0
2020-09-03,16.27,16.49,16.1,16.16,275173.0
2020-09-04,15.68,15.94,15.595,15.63,322635.0
2020-09-07,15.51,15.735,15.335,15.56,321061.0
2020-09-08,15.68,15.89,15.485,15.57,302939.0
2020-09-09,15.3,15.43,15.12,15.17,630648.0
2020-09-10,15.405,15.51,15.13,15.25,420847.0
2020-09-11,14.875,15.195,14.84,14.965,508625.0
2020-09-14,15.265,15.81,15.26,15.665,553547.0
2020-09-15,15.63,15.75,15.415,15.465,430422.0
2020-09-16,15.505,15.7,15.28,15.595,432109.0
2020-09-17,15.675,15.745,15.27,15.295,549242.0
2020-09-18,15.34,15.655,15.22,15.385,1178934.0
2020-09-21,15.455,15.55,15.085,15.155,317354.0
2020-09-22,14.98,15.305,14.89,15.18,487306.0
2020-09-23,15.465,15.86,15.33,15.84,458393.0
2020-09-24,15.58,16.185,15.47,16.045,604833.0
2020-09-25,16.09,16.205,15.665,15.77,341757.0
2020-09-28,15.77,15.84,15.655,15.78,225224.0
2020-09-29,16.01,16.46,16.0,16.285,308448.0
2020-09-30,15.815,16.01,15.64,15.79,545301.0
2020-10-01,15.895,16.36,15.85,16.125,340883.0
2020-10-02,15.885,16.045,15.7,15.7,329720.0
2020-10-05,16.29,16.635,16.17,16.565,261281.0
2020-10-06,16.485,16.805,16.395,16.76,365930.0
2020-10-07,16.83,17.78,16.82,17.62,1026790.0
2020-10-08,17.975,18.495,17.675,18.285,1214009.0
2020-10-09,18.285,18.715,18.275,18.505,740388.0
2020-10-12,18.4,18.75,18.38,18.69,43757.0
2020-10-13,18.845,19.06,18.655,18.935,493073.0
2020-10-14,18.84,19.04,18.705,18.915,479036.0
2020-10-15,18.915,19.03,18.52,18.545,518833.0
2020-10-16,18.545,18.695,18.44,18.66,407713.0
2020-10-19,18.585,18.695,18.38,18.69,443817.0
2020-10-20,18.325,18.59,17.72,18.29,397655.0
2020-10-21,18.435,18.575,18.08,18.345,305411.0
2020-10-22,18.065,18.535,18.035,18.435,44834.0
2020-10-23,18.175,18.36,17.97,18.15,345200.0
2020-10-26,18.01,18.22,17.955,17.975,467869.0
2020-10-27,17.79,17.86,17.525,17.605,419997.0
2020-10-28,17.21,17.825,17.2,17.765,372597.0
2020-10-29,17.55,17.65,17.305,17.435,361029.0
2020-10-30,17.235,17.395,17.025,17.11,648954.0
2020-11-02,17.295,17.315,16.875,17.085,428151.0
2020-11-03,17.325,17.825,17.27,17.65,305412.0
2020-11-04,17.615,17.835,17.42,17.685,268768.0
2020-11-05,17.5,18.025,17.5,17.87,240000.0
2020-11-06,18.31,18.4,17.8,17.905,397324.0
2020-11-09,17.765,18.485,17.765,18.265,413607.0
2020-11-10,19.11,19.5,18.88,18.88,868038.0
2020-11-11,19.2,19.285,18.98,19.04,32171.0
2020-11-12,19.025,19.065,18.775,18.9,257189.0
2020-11-13,18.98,19.19,18.855,19.04,215548.0
2020-11-16,19.25,19.295,19.25,19.27,791.0
2020-11-17,19.515,19.885,19.295,19.435,531655.0
2020-11-18,19.585,19.765,18.925,19.365,663693.0
2020-11-19,19.805,19.805,19.33,19.675,456203.0
2020-11-20,19.8,20.215,19.735,19.905,319131.0
2020-11-23,20.1,20.585,19.88,20.115,529294.0
2020-11-24,20.265,20.355,20.115,20.185,549430.0
2020-11-25,20.17,20.585,20.17,20.23,311672.0
2020-11-26,20.135,20.225,19.755,19.78,318944.0
2020-11-27,19.65,19.965,19.65,19.72,174757.0
2020-11-30,19.93,19.965,19.395,19.395,378706.0
2020-12-01,19.4,19.95,19.305,19.85,443892.0
2020-12-02,19.835,20.15,19.73,20.07,416189.0
2020-12-03,20.02,20.265,19.885,19.895,226286.0
2020-12-04,19.805,20.07,19.765,20.03,186321.0
2020-12-07,20.29,20.475,20.1,20.125,360830.0
2020-12-08,19.985,20.345,19.685,20.185,307132.0
2020-12-09,20.1,20.635,20.02,20.59,45772.0
2020-12-10,20.61,20.67,20.195,20.3,459643.0
2020-12-11,20.3,20.705,20.275,20.59,440866.0
2020-12-14,20.66,20.915,20.46,20.505,636585.0
2020-12-15,20.31,20.695,20.185,20.585,475110.0
2020-12-16,20.775,21.035,20.565,20.725,559230.0
2020-12-17,20.995,21.12,20.635,20.84,577759.0
2020-12-18,20.84,20.96,20.17,20.185,472560.0
2020-12-21,20.0,20.435,19.985,20.22,300425.0
2020-12-22,20.14,20.425,19.85,19.93,300671.0
2020-12-23,20.105,20.415,20.09,20.215,237716.0
2020-12-24,20.38,20.435,20.08,20.355,115651.0
2020-12-29,20.44,20.585,20.285,20.425,191602.0
2020-12-30,20.275,20.88,20.275,20.715,266438.0
2020-12-31,20.645,20.895,20.575,20.575,137286.0
2021-01-04,20.47,21.21,20.335,21.085,267966.0
2021-01-05,20.62,20.91,20.435,20.91,219615.0
2021-01-06,20.695,20.91,20.375,20.475,262489.0
2021-01-07,20.89,21.365,20.715,21.21,328051.0
2021-01-08,21.145,21.365,20.97,21.075,217683.0
2021-01-11,20.96,21.095,20.4,20.51,286562.0
2021-01-12,20.275,20.625,20.15,20.22,353602.0
2021-01-13,20.31,21.145,19.915,20.22,622635.0
2021-01-14,20.09,20.135,19.825,19.955,394219.0
2021-01-15,19.93,20.47,19.915,20.285,337143.0
2021-01-18,20.275,20.36,19.915,19.955,77723.0
2021-01-19,20.07,20.39,20.065,20.265,287649.0
2021-01-20,20.185,20.345,20.16,20.32,362309.0
2021-01-21,20.565,20.68,20.215,20.3,384834.0
2021-01-22,20.1,20.435,20.1,20.22,273809.0
2021-01-25,20.285,20.435,20.14,20.175,191325.0
2021-01-27,20.175,20.475,19.685,19.685,584811.0
2021-01-28,19.685,19.685,19.245,19.385,387111.0
2021-01-29,19.77,20.135,19.695,19.735,362988.0
2021-02-01,19.58,20.15,19.27,20.0,420335.0
2021-02-02,19.885,20.4,19.78,20.335,284049.0
2021-02-03,20.705,21.225,20.655,20.9,383530.0
2021-02-04,20.9,21.11,20.655,20.655,258660.0
2021-02-05,20.855,21.05,20.53,20.66,467999.0
2021-02-08,20.635,21.175,20.575,20.96,415223.0
2021-02-09,20.715,20.785,20.37,20.625,387124.0
2021-02-10,20.575,20.845,20.135,20.325,381001.0
2021-02-11,20.205,20.325,19.975,20.045,309936.0
2021-02-12,19.915,20.0,19.735,19.95,302894.0
2021-02-15,19.87,20.355,19.87,20.265,279897.0
2021-02-16,20.3,20.705,20.105,20.6,346274.0
2021-02-17,20.275,20.54,20.17,20.36,220545.0
2021-02-18,20.09,20.335,19.615,20.17,568509.0
2021-02-19,20.695,20.715,19.73,19.77,608032.0
2021-02-22,19.72,20.16,19.665,19.95,448565.0
2021-02-23,19.955,20.345,19.735,20.035,376069.0
2021-02-24,20.105,20.215,19.42,19.42,299832.0
2021-02-25,19.62,19.8,19.56,19.57,268829.0
2021-02-26,19.315,19.44,18.955,19.11,537706.0
2021-03-01,19.225,19.55,18.84,19.21,629302.0
2021-03-02,19.34,19.72,19.175,19.175,493838.0
2021-03-03,19.015,19.57,19.015,19.445,342067.0
2021-03-04,19.25,19.535,19.12,19.42,346061.0
2021-03-05,18.945,19.12,18.74,19.015,494651.0
2021-03-08,19.315,19.465,18.865,18.88,261697.0
2021-03-09,19.05,19.395,18.875,19.11,418082.0
2021-03-10,19.515,20.045,19.315,19.885,479376.0
2021-03-11,20.265,20.285,19.755,19.835,532561.0
2021-03-12,19.78,20.105,19.685,20.02,132492.0
2021-03-15,20.02,20.02,19.7,19.825,156197.0
2021-03-16,20.105,20.3,19.975,20.14,327190.0
2021-03-17,20.135,20.135,19.895,19.93,251397.0
2021-03-18,19.64,20.0,19.64,19.765,262648.0
2021-03-19,19.48,19.655,19.235,19.51,331708.0
2021-03-22,19.585,19.92,19.58,19.825,183946.0
2021-03-23,20.02,20.24,19.74,19.765,212535.0
2021-03-24,19.645,19.975,19.565,19.845,261847.0
2021-03-25,19.93,20.085,19.895,19.975,287645.0
2021-03-26,20.1,20.62,20.0,20.51,328844.0
2021-03-29,20.675,20.895,20.325,20.325,258424.0
2021-03-30,20.295,20.325,19.635,19.735,510636.0
2021-03-31,20.295,20.46,20.045,20.165,237663.0
2021-04-01,20.21,20.71,19.965,20.63,268638.0
2021-04-06,20.85,21.21,20.8,20.93,434102.0
2021-04-07,21.005,21.05,20.79,20.885,235003.0
2021-04-08,20.915,21.065,20.62,20.895,520712.0
2021-04-09,20.885,21.095,20.815,20.915,218600.0
2021-04-12,20.895,21.005,20.755,20.95,192009.0
2021-04-13,20.93,21.075,20.825,20.97,323391.0
2021-04-14,20.97,21.05,20.76,20.85,305815.0
2021-04-15,20.895,20.895,20.61,20.755,271497.0
2021-04-16,20.845,21.055,20.63,20.95,420713.0
2021-04-19,20.95,20.95,20.95,20.95,0.0
2021-04-20,20.12,20.315,19.93,20.03,1654642.0
2021-04-21,19.795,19.87,19.33,19.79,765761.0
2021-04-22,19.79,20.225,19.75,20.12,888810.0
2021-04-23,20.085,20.395,19.745,20.19,1290314.0
2021-04-26,20.21,20.415,19.86,20.12,1342540.0
2021-04-27,20.145,20.35,19.985,20.215,384415.0
2021-04-28,20.09,20.11,19.87,20.075,620320.0
2021-04-29,20.12,20.315,19.955,20.225,578364.0
2021-04-30,19.58,19.59,19.155,19.26,1205771.0
2021-05-03,19.16,19.365,18.985,19.285,562691.0
2021-05-04,19.28,19.36,18.955,19.135,859600.0
2021-05-05,19.125,19.365,18.975,19.02,550839.0
2021-05-06,18.74,18.895,18.49,18.69,856651.0
2021-05-07,18.51,18.93,18.51,18.83,786587.0
2021-05-10,18.775,19.125,18.74,18.91,484810.0
2021-05-11,18.955,19.02,18.18,18.385,698599.0
2021-05-12,18.885,19.045,18.01,18.135,828360.0
2021-05-13,18.125,18.375,17.885,17.9,593927.0
2021-05-14,17.885,18.0,17.775,17.775,85508.0
2021-05-17,17.795,18.015,17.75,17.81,449848.0
2021-05-18,17.84,18.1,17.76,18.01,468478.0
2021-05-19,17.795,18.17,17.545,18.025,695123.0
2021-05-20,18.07,18.185,17.73,17.81,568013.0
2021-05-21,17.92,18.055,17.64,18.015,420683.0
2021-05-24,18.125,18.275,17.955,18.225,439453.0
2021-05-25,18.14,18.34,18.07,18.34,301371.0
2021-05-26,18.455,18.49,18.15,18.225,632430.0
2021-05-27,18.42,18.42,17.845,17.845,881436.0
2021-05-28,18.125,18.195,17.98,18.195,625225.0
2021-05-31,18.215,18.225,17.775,17.92,813008.0
2021-06-01,17.74,17.97,17.72,17.865,387585.0
2021-06-02,17.97,18.275,17.93,18.15,634755.0
2021-06-03,18.16,18.24,18.025,18.14,857788.0
2021-06-04,18.18,18.625,18.07,18.535,823280.0
2021-06-07,18.455,18.59,18.19,18.545,433568.0
2021-06-08,18.58,18.85,18.24,18.635,429816.0
2021-06-09,18.83,18.965,18.715,18.83,361390.0
2021-06-10,18.93,19.03,18.66,18.93,395429.0
2021-06-11,18.985,19.195,18.795,19.07,439981.0
2021-06-15,19.36,19.36,18.9,18.965,344945.0
2021-06-16,19.01,19.11,18.875,18.955,462407.0
2021-06-17,18.68,19.075,18.67,18.805,648930.0
2021-06-18,18.805,19.535,18.805,19.26,1320605.0
2021-06-21,19.135,19.205,18.76,18.775,368466.0
2021-06-22,19.115,19.235,18.83,19.03,493518.0
2021-06-23,18.965,19.1,18.785,18.785,685822.0
2021-06-24,18.66,18.795,18.435,18.645,822243.0
2021-06-25,19.09,19.115,18.11,18.15,1045979.0
2021-06-28,18.105,18.185,17.91,18.105,923890.0
2021-06-29,18.125,18.375,17.97,18.375,695819.0
2021-06-30,18.305,18.585,18.135,18.195,916232.0
2021-07-01,18.475,18.535,18.09,18.185,560807.0
2021-07-02,18.25,18.65,18.14,18.57,589406.0
2021-07-05,18.57,18.805,18.385,18.455,699262.0
2021-07-06,18.475,18.475,18.01,18.01,486568.0
2021-07-07,18.035,18.215,17.805,18.17,1134902.0
2021-07-08,18.465,19.24,18.42,18.975,944890.0
2021-07-09,18.775,19.07,18.695,19.045,1145005.0
2021-07-12,19.45,19.53,19.215,19.495,567186.0
2021-07-13,19.58,19.915,19.535,19.745,858385.0
2021-07-14,20.03,20.59,19.815,20.43,156577.0
2021-07-15,20.55,20.905,20.335,20.745,1028742.0
2021-07-16,20.725,20.895,20.46,20.845,734256.0
2021-07-19,20.42,20.61,20.345,20.385,651215.0
2021-07-20,20.12,20.155,19.69,19.745,1030164.0
2021-07-21,19.885,19.995,19.61,19.69,772580.0
2021-07-22,20.1,20.1,19.76,19.85,953454.0
2021-07-23,20.235,20.585,20.18,20.385,795072.0
2021-07-26,20.565,21.065,20.38,20.95,669022.0
2021-07-27,21.18,21.4,21.075,21.225,650434.0
2021-07-28,21.35,21.435,21.075,21.13,496763.0
2021-07-29,20.61,20.96,20.385,20.845,717850.0
2021-07-30,20.95,20.995,20.79,20.79,595297.0
2021-08-02,21.04,21.13,20.87,21.085,356346.0
2021-08-03,20.88,21.04,20.59,20.995,470993.0
2021-08-04,21.02,21.405,20.885,21.345,526920.0
2021-08-05,21.175,21.585,21.095,21.31,475261.0
2021-08-06,21.325,21.635,21.18,21.61,461669.0
2021-08-09,21.61,21.765,21.48,21.72,361107.0
2021-08-10,21.905,21.905,21.645,21.755,320384.0
2021-08-11,21.78,21.87,21.505,21.565,503042.0
2021-08-12,21.645,21.685,21.425,21.55,398461.0
2021-08-13,21.595,21.79,21.405,21.755,291125.0
2021-08-16,21.72,21.765,21.415,21.605,538641.0
2021-08-17,21.745,21.95,21.53,21.645,467437.0
2021-08-18,21.47,21.815,21.46,21.745,458351.0
2021-08-19,21.55,21.9,21.55,21.655,648623.0
2021-08-20,21.64,21.73,21.04,21.21,655886.0
2021-08-23,21.19,21.235,21.015,21.13,658061.0
2021-08-24,21.165,21.29,20.295,20.46,883747.0
2021-08-25,20.465,20.615,18.705,18.91,2507359.0
2021-08-26,19.67,19.67,19.285,19.475,1652633.0
2021-08-27,19.455,19.635,19.18,19.34,835779.0
2021-08-30,19.42,19.475,19.035,19.17,553701.0
2021-08-31,19.18,19.325,18.91,19.0,1399953.0
2021-09-01,18.955,19.16,18.795,18.92,879092.0
2021-09-02,18.94,19.17,18.795,19.02,805990.0
2021-09-03,19.02,19.11,18.875,18.94,684664.0
2021-09-06,18.92,18.92,18.49,18.695,630964.0
2021-09-07,18.73,18.875,18.59,18.74,937035.0
2021-09-08,18.48,18.94,18.385,18.885,547376.0
2021-09-09,18.715,18.725,18.275,18.385,796313.0
2021-09-10,18.5,18.635,18.35,18.51,723461.0
2021-09-13,18.6,18.65,18.445,18.605,507693.0
2021-09-14,18.74,19.045,18.705,18.91,763275.0
2021-09-15,18.735,18.94,18.48,18.695,682782.0
2021-09-16,18.625,18.96,18.53,18.885,1019143.0
2021-09-17,18.805,19.07,18.685,18.86,1066171.0
2021-09-20,18.67,18.815,18.46,18.605,938723.0
2021-09-21,18.395,18.65,18.305,18.63,564307.0
2021-09-22,18.485,18.87,18.45,18.715,566587.0
2021-09-23,18.895,19.26,18.805,19.095,889262.0
2021-09-24,19.07,19.07,18.75,18.785,531490.0
2021-09-27,18.86,19.205,18.675,19.115,514053.0
2021-09-28,18.815,19.27,18.775,19.06,672526.0
2021-09-29,18.925,18.995,18.605,18.775,565928.0
2021-09-30,18.86,19.16,18.64,18.795,898627.0
2021-10-01,18.525,18.705,18.295,18.425,665234.0
2021-10-04,18.55,18.575,18.28,18.43,563428.0
2021-10-05,18.305,18.705,18.26,18.705,599987.0
2021-10-06,18.64,18.985,18.485,18.94,964425.0
2021-10-07,19.075,19.215,18.97,19.15,927422.0
2021-10-08,19.42,19.785,19.415,19.605,792900.0
2021-10-11,19.33,19.765,19.305,19.705,553449.0
2021-10-12,19.395,19.915,19.395,19.63,454490.0
2021-10-13,19.595,19.62,19.35,19.475,348173.0
2021-10-14,19.56,19.75,19.495,19.495,338219.0
2021-10-15,19.62,19.76,19.515,19.575,428382.0
2021-10-18,19.695,19.715,19.395,19.485,317621.0
2021-10-19,19.415,19.685,19.395,19.395,480943.0
2021-10-20,19.55,19.785,19.42,19.575,635927.0
2021-10-21,19.54,19.72,19.44,19.57,235215.0
2021-10-22,19.395,19.56,19.14,19.185,481778.0
2021-10-25,19.53,19.53,19.185,19.275,556218.0
2021-10-26,19.46,19.505,19.15,19.215,529596.0
2021-10-27,19.17,19.405,19.105,19.285,470399.0
2021-10-28,19.25,19.45,19.095,19.35,637848.0
2021-10-29,19.55,19.875,19.515,19.56,838898.0
2021-11-01,19.875,20.03,19.66,19.915,573765.0
2021-11-02,20.075,20.075,19.415,19.66,277201.0
2021-11-03,19.985,20.005,19.66,19.765,552623.0
2021-11-04,19.805,20.065,19.715,19.895,366037.0
2021-11-05,19.985,20.22,19.96,20.195,485808.0
2021-11-08,20.305,20.465,20.295,20.45,302060.0
2021-11-09,20.44,20.495,20.165,20.35,594042.0
2021-11-10,20.36,20.36,20.095,20.105,245547.0
2021-11-11,20.04,20.07,19.64,19.92,424638.0
2021-11-12,19.86,20.285,19.86,20.06,333347.0
2021-11-15,20.16,20.365,20.095,20.185,254128.0
2021-11-16,20.185,20.185,19.815,19.885,353007.0
2021-11-17,19.895,20.31,19.895,20.22,370978.0
2021-11-18,20.22,20.22,19.875,19.875,252479.0
2021-11-19,19.815,20.215,19.795,20.175,314873.0
2021-11-22,19.76,19.965,19.595,19.595,338835.0
2021-11-23,19.57,19.805,19.475,19.765,422716.0
2021-11-24,19.63,19.995,19.63,19.715,491841.0
2021-11-25,19.76,19.975,19.395,19.415,654174.0
2021-11-26,19.415,19.47,18.985,19.17,578666.0
2021-11-29,18.93,19.32,18.925,19.075,669815.0
2021-11-30,19.175,19.63,19.175,19.375,925729.0
2021-12-01,19.275,19.44,19.06,19.305,404957.0
2021-12-02,19.185,19.485,19.185,19.285,286362.0
2021-12-03,19.595,19.685,19.27,19.33,372549.0
2021-12-06,19.83,19.875,19.175,19.43,375574.0
2021-12-07,19.805,19.805,19.42,19.62,397636.0
2021-12-08,19.46,19.795,19.46,19.65,445087.0
2021-12-09,19.65,19.72,19.295,19.415,405620.0
2021-12-10,19.675,19.805,19.04,19.285,385486.0
2021-12-13,19.665,19.665,19.17,19.505,346831.0
2021-12-14,19.395,19.515,19.205,19.33,447394.0
2021-12-15,19.665,19.665,19.14,19.14,298934.0
2021-12-16,19.04,19.35,19.04,19.35,512651.0
2021-12-17,19.53,20.065,19.475,20.015,771173.0
2021-12-20,19.86,19.95,19.44,19.575,364161.0
2021-12-21,19.875,19.965,19.55,19.775,256403.0
2021-12-22,19.595,19.765,19.56,19.64,409966.0
2021-12-23,20.015,20.015,19.685,19.82,309054.0
2021-12-24,20.06,20.08,19.665,19.665,173710.0
2021-12-29,20.165,20.365,19.96,20.365,232316.0
2021-12-30,20.35,20.41,20.075,20.295,185570.0
2021-12-31,20.285,20.32,19.62,19.62,214396.0
2022-01-04,19.615,20.23,19.595,20.205,308946.0
2022-01-05,20.44,20.44,20.105,20.25,158433.0
2022-01-06,19.96,20.195,19.505,19.53,209950.0
2022-01-07,19.665,19.985,19.63,19.75,217866.0
2022-01-10,19.64,19.675,19.305,19.37,187818.0
2022-01-11,19.075,19.43,19.02,19.02,449469.0
2022-01-12,19.55,19.665,19.085,19.13,312367.0
2022-01-13,19.115,19.53,19.005,19.195,213651.0
2022-01-14,19.095,19.315,19.03,19.17,397013.0
2022-01-17,18.925,19.215,18.795,19.13,290634.0
2022-01-18,19.27,19.495,19.14,19.32,282235.0
2022-01-19,19.16,19.585,19.13,19.515,427466.0
2022-01-20,19.47,19.815,19.47,19.75,392985.0
2022-01-21,19.26,19.715,19.115,19.275,525109.0
2022-01-24,19.34,19.83,19.12,19.66,566728.0
2022-01-25,19.44,19.44,18.725,19.105,901263.0
2022-01-27,19.775,19.915,18.74,19.085,1019407.0
2022-01-28,19.53,19.74,19.03,19.66,1069053.0
2022-01-31,19.715,19.805,19.56,19.695,449458.0
2022-02-01,19.785,20.235,19.72,20.165,463919.0
2022-02-02,20.205,20.44,20.115,20.35,349502.0
2022-02-03,20.295,20.36,20.065,20.25,434471.0
2022-02-04,20.165,20.43,19.765,20.22,469632.0
2022-02-07,20.065,20.215,19.82,20.095,377257.0
2022-02-08,19.905,20.395,19.905,20.215,331589.0
2022-02-09,20.215,20.53,20.06,20.53,335890.0
2022-02-10,20.565,20.64,20.25,20.275,335558.0
2022-02-11,20.015,20.265,19.575,19.62,418566.0
2022-02-14,19.615,19.985,19.46,19.985,650767.0
2022-02-15,19.795,20.305,19.695,20.165,340772.0
2022-02-16,20.485,20.595,20.015,20.295,244157.0
2022-02-17,20.34,20.45,20.06,20.26,235067.0
2022-02-18,20.06,20.375,20.05,20.24,242075.0
2022-02-21,19.875,20.35,19.875,20.31,264937.0
2022-02-22,20.12,20.12,18.94,19.685,774452.0
2022-02-23,19.905,21.155,19.76,20.775,1057270.0
2022-02-24,20.24,20.52,19.94,20.13,750402.0
2022-02-25,20.26,20.485,19.985,20.06,525747.0
2022-02-28,20.495,20.495,20.015,20.16,364526.0
2022-03-01,20.44,20.695,20.215,20.685,381427.0
2022-03-02,20.24,20.395,20.095,20.295,308622.0
2022-03-03,20.565,20.705,20.275,20.575,482400.0
2022-03-04,20.44,20.545,20.06,20.475,316388.0
2022-03-07,20.46,20.495,19.765,19.905,387312.0
2022-03-08,19.96,20.35,19.795,20.005,395140.0
2022-03-09,20.075,20.295,19.85,20.105,327766.0
2022-03-10,20.12,20.575,20.06,20.42,490215.0
2022-03-11,20.36,20.495,20.04,20.06,289150.0
2022-03-14,20.14,20.285,19.94,19.985,497912.0
2022-03-15,19.94,20.09,19.675,19.72,787699.0
2022-03-16,19.62,19.75,19.07,19.26,1125330.0
2022-03-17,19.24,19.605,19.24,19.53,1137970.0
2022-03-18,19.72,19.95,19.495,19.575,770198.0
2022-03-21,19.685,19.685,18.97,19.54,868035.0
2022-03-22,19.395,19.585,19.27,19.275,429186.0
2022-03-23,19.305,19.52,19.14,19.185,510450.0
2022-03-24,19.175,19.485,19.13,19.195,410115.0
2022-03-25,19.215,19.395,19.175,19.32,391554.0
2022-03-28,19.385,19.55,19.13,19.415,404693.0
2022-03-29,19.46,19.615,19.36,19.44,433356.0
2022-03-30,19.54,19.675,19.405,19.62,390501.0
2022-03-31,19.495,19.585,19.26,19.27,493997.0
2022-04-01,19.14,19.42,19.14,19.305,354326.0
2022-04-04,19.385,19.54,19.305,19.44,401076.0
2022-04-05,19.515,19.795,19.43,19.795,485856.0
2022-04-06,19.665,19.875,19.56,19.705,418671.0
2022-04-07,19.73,19.82,19.495,19.715,469490.0
2022-04-08,19.76,19.84,19.43,19.47,529661.0
2022-04-11,19.445,19.465,18.94,19.015,768208.0
2022-04-12,19.245,19.245,18.885,19.095,841091.0
2022-04-13,19.195,19.245,18.91,19.085,547448.0
2022-04-14,19.18,19.26,18.93,19.16,395940.0
2022-04-19,18.975,19.16,18.965,19.01,326008.0
2022-04-20,19.03,19.26,18.875,18.875,445413.0
2022-04-21,19.18,19.18,18.885,18.92,460279.0
2022-04-22,19.01,19.01,18.55,18.57,525653.0
2022-04-26,18.53,18.53,18.11,18.285,601473.0
2022-04-27,18.05,18.115,17.755,17.82,579130.0
2022-04-28,17.97,18.135,17.93,18.11,473130.0
2022-04-29,18.365,18.515,18.14,18.45,604661.0
2022-05-02,18.29,18.55,18.0,18.145,609383.0
2022-05-03,18.045,18.395,18.035,18.21,708314.0
2022-05-04,18.3,18.395,18.06,18.09,285416.0
2022-05-05,18.255,18.46,18.135,18.405,380732.0
2022-05-06,18.08,18.3,17.97,18.23,507196.0
2022-05-09,18.22,18.22,17.82,18.045,383611.0
2022-05-10,17.86,17.94,17.535,17.915,368954.0
2022-05-11,17.765,18.025,17.63,17.94,422297.0
2022-05-12,17.98,18.08,17.535,17.535,400592.0
2022-05-13,17.63,17.84,17.35,17.81,451919.0
2022-05-16,18.035,18.05,17.37,17.405,641322.0
2022-05-17,17.35,17.57,17.185,17.34,1012657.0
2022-05-18,17.5,18.125,17.455,18.125,982072.0
2022-05-19,17.71,17.87,17.57,17.675,759106.0
2022-05-20,17.535,17.69,17.305,17.35,458135.0
2022-05-23,17.35,17.525,17.26,17.285,401762.0
2022-05-24,17.24,17.38,16.88,16.915,372126.0
2022-05-25,16.915,17.11,16.87,17.01,398956.0
2022-05-26,16.97,17.11,16.925,17.02,248050.0
2022-05-27,17.165,17.38,17.15,17.37,341600.0
2022-05-30,17.535,17.7,17.275,17.655,445811.0
2022-05-31,17.675,17.73,17.34,17.34,1046790.0
2022-06-01,17.685,17.695,17.47,17.58,483703.0
2022-06-02,17.305,17.69,17.305,17.655,330700.0
2022-06-03,17.995,17.995,17.665,17.785,578772.0
2022-06-06,17.635,17.635,17.435,17.445,414066.0
2022-06-07,17.295,17.385,17.205,17.34,313768.0
2022-06-08,17.61,17.79,17.525,17.6,494826.0
2022-06-09,17.545,17.645,17.24,17.25,584474.0
2022-06-10,17.165,17.21,16.915,16.915,560127.0
2022-06-14,16.31,16.4,16.0,16.07,1147896.0
2022-06-15,15.975,16.04,15.615,15.735,673440.0
2022-06-16,15.955,16.015,15.48,15.605,873388.0
2022-06-17,15.495,15.58,15.07,15.33,1140302.0
2022-06-20,15.33,15.55,15.285,15.32,555692.0
2022-06-21,15.57,15.625,15.22,15.235,847800.0
2022-06-22,15.23,15.395,15.09,15.125,488921.0
2022-06-23,15.265,15.265,14.6,14.6,602322.0
2022-06-24,14.63,14.99,14.63,14.925,637260.0
2022-06-27,15.09,15.46,15.09,15.405,804928.0
2022-06-28,15.415,15.67,15.34,15.55,720828.0
2022-06-29,15.395,15.43,15.025,15.295,734330.0
2022-06-30,15.265,15.33,15.055,15.33,924663.0
2022-07-01,15.59,15.59,15.22,15.415,585450.0
2022-07-04,15.745,15.92,15.45,15.475,495663.0
2022-07-05,15.505,15.69,15.415,15.43,307217.0
2022-07-06,15.32,15.42,15.23,15.235,411656.0
2022-07-07,15.32,15.505,15.285,15.46,304050.0
2022-07-08,15.615,15.835,15.515,15.69,484208.0
2022-07-11,15.725,15.765,15.495,15.505,471360.0
2022-07-12,15.83,15.83,15.06,15.06,507522.0
2022-07-13,15.23,15.56,15.23,15.34,619890.0
2022-07-14,15.23,15.345,15.06,15.155,556328.0
2022-07-15,14.95,15.135,14.885,15.08,334623.0
2022-07-18,15.175,15.385,15.145,15.385,264022.0
2022-07-19,15.115,15.44,15.09,15.35,291257.0
2022-07-20,15.78,15.78,15.43,15.78,641361.0
2022-07-21,15.69,16.03,15.69,16.03,441075.0
2022-07-22,15.895,16.005,15.775,15.9,508645.0
2022-07-25,15.78,15.935,15.645,15.645,321207.0
2022-07-26,15.69,15.765,15.525,15.715,248719.0
2022-07-27,15.725,15.81,15.54,15.56,443402.0
2022-07-28,15.725,16.15,15.67,16.15,382563.0
2022-07-29,16.255,16.42,16.125,16.195,819390.0
2022-08-01,16.245,16.55,16.14,16.475,569056.0
2022-08-02,16.325,16.39,16.205,16.28,424361.0
2022-08-03,16.015,16.195,15.715,16.17,632482.0
2022-08-04,16.445,16.495,16.31,16.445,318980.0
2022-08-05,16.55,16.575,16.38,16.475,309936.0
2022-08-08,16.38,16.465,16.14,16.3,281197.0
2022-08-09,16.105,16.66,16.085,16.595,292684.0
2022-08-10,16.465,16.7,16.345,16.4,434015.0
2022-08-11,16.575,16.77,16.51,16.64,568976.0
2022-08-12,16.605,16.64,16.445,16.575,272662.0
2022-08-15,16.555,16.675,16.4,16.64,264631.0
2022-08-16,16.795,16.795,16.52,16.725,371345.0
2022-08-17,16.64,16.935,16.605,16.805,419153.0
2022-08-18,16.88,16.955,16.705,16.955,436335.0
2022-08-19,16.925,17.13,16.83,17.12,399877.0
2022-08-22,16.845,16.915,16.495,16.575,540213.0
2022-08-23,16.215,16.43,16.04,16.335,677559.0
2022-08-24,16.675,16.835,16.38,16.685,1042934.0
2022-08-25,16.945,17.305,16.86,17.175,853959.0
2022-08-26,17.37,17.45,17.075,17.395,661391.0
2022-08-29,16.835,17.165,16.795,17.14,660670.0
2022-08-30,17.11,17.295,16.98,17.185,665030.0
2022-08-31,17.09,17.225,16.86,17.15,543211.0
2022-09-01,16.86,17.285,16.73,17.21,994192.0
2022-09-02,17.315,17.395,17.15,17.22,749604.0
2022-09-05,17.22,17.51,17.195,17.51,572035.0
2022-09-06,17.6,17.85,17.545,17.755,1084015.0
2022-09-07,17.63,17.665,17.445,17.51,798183.0
2022-09-08,17.63,17.69,17.325,17.63,741302.0
2022-09-09,17.425,17.58,17.26,17.38,856387.0
2022-09-12,17.62,17.72,17.09,17.58,416432.0
2022-09-13,17.6,17.63,17.395,17.525,505588.0
2022-09-14,16.925,17.075,16.805,16.97,719989.0
2022-09-15,17.0,17.085,16.77,16.99,824997.0
2022-09-16,16.945,16.99,16.725,16.765,647999.0
2022-09-19,16.68,16.945,16.51,16.64,481808.0
2022-09-20,16.83,16.925,16.635,16.68,295672.0
2022-09-21,16.425,16.66,16.425,16.65,317123.0
2022-09-23,16.455,16.715,16.125,16.125,545388.0
2022-09-26,15.87,16.05,15.75,15.89,501189.0
2022-09-27,15.785,16.015,15.685,15.805,371304.0
2022-09-28,15.76,15.93,15.6,15.9,639033.0
2022-09-29,16.145,16.325,15.985,16.03,427136.0
2022-09-30,15.545,16.005,15.235,15.93,534684.0
2022-10-03,15.785,16.02,15.74,15.955,340124.0
2022-10-04,16.295,16.71,16.135,16.71,483383.0
2022-10-05,16.725,17.31,16.67,17.225,502818.0
2022-10-06,17.18,17.32,17.12,17.26,298064.0
2022-10-07,17.26,17.44,17.205,17.355,565122.0
2022-10-10,16.745,17.105,16.745,16.885,450943.0
2022-10-11,17.02,17.33,16.945,17.12,419665.0
2022-10-12,16.98,17.055,16.735,16.735,604521.0
2022-10-13,16.795,16.82,16.36,16.39,503014.0
2022-10-14,16.66,16.745,16.445,16.55,266434.0
2022-10-17,16.255,16.625,16.255,16.445,506207.0
2022-10-18,16.575,16.755,16.46,16.625,323203.0
2022-10-19,16.875,16.915,16.575,16.595,244914.0
2022-10-20,16.415,16.5,16.265,16.455,433526.0
2022-10-21,16.445,16.565,16.275,16.285,317827.0
2022-10-24,16.71,16.86,16.51,16.52,568007.0
2022-10-25,16.64,16.67,16.49,16.585,336806.0
2022-10-26,16.5,16.765,16.5,16.68,393708.0
2022-10-27,16.795,16.87,16.615,16.87,411537.0
2022-10-28,16.745,17.02,16.745,16.87,251490.0
2022-10-31,17.14,17.235,17.095,17.235,391604.0
2022-11-01,17.225,17.805,17.14,17.805,541519.0
2022-11-02,18.135,18.27,17.855,18.21,508640.0
2022-11-03,17.835,17.845,17.545,17.63,230227.0
2022-11-04,17.47,17.695,17.42,17.6,421049.0
2022-11-07,17.525,17.805,17.11,17.655,333832.0
2022-11-08,17.565,17.705,17.26,17.57,444056.0
2022-11-09,17.865,18.125,17.58,17.835,319606.0
2022-11-10,17.9,17.9,17.48,17.48,280904.0
2022-11-11,17.855,18.015,17.65,17.875,541983.0
2022-11-14,17.885,18.175,17.875,18.035,424636.0
2022-11-15,18.035,18.42,17.95,18.36,429360.0
2022-11-16,18.22,18.445,18.195,18.37,246099.0
2022-11-17,18.465,18.605,18.235,18.485,602793.0
2022-11-18,18.605,19.05,18.585,19.05,522844.0
2022-11-21,19.225,19.225,18.83,19.05,241060.0
2022-11-22,19.16,19.16,18.935,19.075,290808.0
2022-11-23,18.975,19.45,18.935,19.415,403719.0
2022-11-24,19.45,19.555,19.215,19.3,268740.0
2022-11-25,19.5,19.5,19.255,19.36,430718.0
2022-11-28,19.555,19.565,19.285,19.435,371858.0
2022-11-29,19.17,19.61,19.17,19.48,301937.0
2022-11-30,19.5,19.81,19.35,19.695,734659.0
2022-12-01,19.92,19.99,19.61,19.64,392426.0
2022-12-02,19.62,19.865,19.575,19.705,467565.0
2022-12-05,19.3,19.725,19.265,19.61,243657.0
2022-12-06,19.735,19.865,19.595,19.76,380070.0
2022-12-07,19.97,19.97,19.435,19.52,418622.0
2022-12-08,19.685,19.685,19.265,19.31,355941.0
2022-12-09,19.375,19.415,19.17,19.405,334091.0
2022-12-12,19.34,19.415,19.14,19.34,318347.0
2022-12-13,19.225,19.44,19.225,19.365,247750.0
2022-12-14,19.735,20.025,19.565,19.95,409931.0
2022-12-15,19.95,20.22,19.885,20.145,515580.0
2022-12-16,19.78,19.98,19.6,19.83,319457.0
2022-12-19,19.83,19.905,19.52,19.585,171784.0
2022-12-20,19.64,19.675,19.255,19.33,224670.0
2022-12-21,19.64,19.855,19.45,19.67,407345.0
2022-12-22,19.675,19.91,19.545,19.695,347309.0
2022-12-23,19.375,19.62,19.285,19.49,260991.0
2022-12-28,19.48,19.83,19.35,19.6,101043.0
2022-12-29,19.62,19.66,19.405,19.555,123786.0
2022-12-30,19.49,19.875,19.47,19.705,298151.0
2023-01-03,19.685,19.855,19.36,19.725,215487.0
2023-01-04,19.92,20.14,19.695,20.14,306907.0
2023-01-05,20.1,20.23,19.865,20.145,267401.0
2023-01-06,20.145,20.195,19.865,20.185,250590.0
2023-01-09,20.345,20.74,20.3,20.665,343126.0
2023-01-10,20.45,20.7,20.375,20.515,202606.0
2023-01-11,20.475,20.675,20.41,20.55,343048.0
2023-01-12,20.72,21.18,20.43,20.995,447101.0
2023-01-13,21.02,21.22,20.92,21.21,269053.0
2023-01-16,21.295,21.435,21.05,21.125,245965.0
2023-01-17,21.52,21.52,21.08,21.16,456930.0
2023-01-18,21.315,21.53,21.105,21.53,436728.0
2023-01-19,21.745,21.745,21.39,21.49,384970.0
2023-01-20,21.545,21.545,21.16,21.265,425457.0
2023-01-23,21.265,21.445,21.07,21.445,366830.0
2023-01-24,21.445,21.575,21.18,21.33,317633.0
2023-01-25,21.235,21.565,21.095,21.425,327831.0
2023-01-27,21.455,21.49,21.2,21.305,422209.0
2023-01-30,21.48,21.545,21.235,21.315,310389.0
2023-01-31,21.16,21.35,21.105,21.305,388799.0
2023-02-01,21.415,21.415,21.06,21.19,327831.0
2023-02-02,21.395,21.595,21.265,21.49,492633.0
2023-02-03,21.53,21.545,21.255,21.34,344892.0
2023-02-06,21.35,21.555,21.05,21.085,233724.0
2023-02-07,20.91,21.235,20.91,21.04,278840.0
2023-02-08,21.17,21.8,21.085,21.51,496221.0
2023-02-09,21.52,21.66,21.445,21.65,417481.0
2023-02-10,21.38,21.735,20.965,21.605,272607.0
2023-02-13,21.275,22.28,21.275,22.11,490313.0
2023-02-14,22.12,22.185,21.65,21.885,501060.0
2023-02-15,21.81,23.05,21.135,22.175,788170.0
2023-02-16,22.57,22.75,22.185,22.535,535466.0
2023-02-17,22.44,22.93,22.29,22.92,646969.0
2023-02-20,22.555,23.025,22.515,22.965,493883.0
2023-02-21,22.795,23.155,22.695,23.155,394204.0
2023-02-22,22.95,23.38,22.835,23.07,579236.0
2023-02-23,23.07,23.145,22.75,23.06,508694.0
2023-02-24,23.155,23.335,22.9,23.22,531381.0
2023-02-27,23.09,23.18,22.75,22.985,240146.0
2023-02-28,23.305,23.305,22.89,23.005,495969.0
2023-03-01,22.695,23.26,22.695,23.09,403774.0
2023-03-02,23.335,23.39,23.08,23.24,516581.0
2023-03-03,23.24,23.295,23.015,23.21,235013.0
2023-03-06,23.475,23.475,23.26,23.35,343707.0
2023-03-07,23.06,23.325,23.06,23.185,327727.0
2023-03-08,23.015,23.19,22.645,23.135,599099.0
2023-03-09,23.35,23.39,23.03,23.115,485154.0
2023-03-10,22.815,22.925,22.685,22.74,349230.0
2023-03-13,22.535,22.635,22.1,22.365,356737.0
2023-03-14,22.11,22.15,21.53,21.83,728339.0
2023-03-15,22.035,22.185,21.86,22.12,297991.0
2023-03-16,22.075,22.075,21.54,21.745,725884.0
2023-03-17,21.565,21.875,21.44,21.705,849625.0
2023-03-20,21.53,21.69,21.2,21.295,268444.0
2023-03-21,21.545,21.78,21.39,21.7,315864.0
2023-03-22,22.015,22.085,21.725,21.84,373709.0
2023-03-23,21.565,21.82,21.51,21.63,363442.0
2023-03-24,21.49,21.895,21.435,21.775,317203.0
2023-03-27,21.84,22.0,21.66,21.885,234277.0
2023-03-28,21.735,21.99,21.54,21.775,367879.0
2023-03-29,21.84,21.95,21.725,21.735,220078.0
2023-03-30,21.84,21.885,21.64,21.755,299767.0
2023-03-31,21.86,22.035,21.63,21.705,514484.0
2023-04-03,21.875,22.63,21.78,22.505,435280.0
2023-04-04,22.63,22.695,22.16,22.245,555907.0
2023-04-05,22.065,22.525,21.97,22.47,662785.0
2023-04-06,22.605,22.65,22.12,22.31,474580.0
2023-04-11,22.68,22.795,22.46,22.535,365830.0
2023-04-12,22.735,22.85,22.61,22.69,517156.0
2023-04-13,22.735,22.87,22.47,22.64,750315.0
2023-04-14,22.66,22.745,22.45,22.61,641667.0
2023-04-17,22.68,22.775,22.205,22.385,541398.0
2023-04-18,22.24,22.345,21.785,22.145,2540615.0
2023-04-19,22.05,22.26,21.745,22.01,779962.0
2023-04-20,22.09,22.09,21.67,21.715,721848.0
2023-04-21,21.915,22.385,21.795,22.3,601203.0
2023-04-24,22.395,22.515,22.06,22.135,436902.0
2023-04-26,22.195,22.785,22.13,22.66,1032449.0
2023-04-27,22.47,22.66,22.44,22.565,509185.0
2023-04-28,22.83,22.83,22.535,22.595,737185.0
2023-05-01,22.65,22.995,22.65,22.805,542243.0
2023-05-02,22.85,22.85,22.375,22.44,408682.0
2023-05-03,22.02,22.2,21.66,21.765,456115.0
2023-05-04,21.48,22.27,21.48,22.26,701018.0
2023-05-05,22.185,22.44,22.115,22.335,316259.0
2023-05-08,22.715,22.745,22.395,22.565,285598.0
2023-05-09,22.565,22.585,22.395,22.46,315633.0
2023-05-10,22.525,22.755,22.43,22.65,405161.0
2023-05-11,22.795,22.795,22.585,22.585,256297.0
2023-05-12,22.705,22.735,22.505,22.515,218316.0
2023-05-15,22.67,22.82,22.325,22.735,391783.0
2023-05-16,22.61,22.845,22.545,22.69,435006.0
2023-05-17,22.405,22.61,22.325,22.585,288636.0
2023-05-18,22.86,22.87,22.63,22.83,505912.0
2023-05-19,23.05,23.195,22.985,23.08,317457.0
2023-05-22,23.165,23.325,23.03,23.08,404588.0
2023-05-23,23.205,23.3,23.08,23.23,371689.0
2023-05-24,23.06,23.23,22.81,23.01,506044.0
2023-05-25,22.83,22.91,22.65,22.88,495172.0
2023-05-26,22.91,23.175,22.84,23.02,532123.0
2023-05-29,23.29,23.335,22.835,22.87,280009.0
2023-05-30,22.85,22.87,22.23,22.335,477662.0
2023-05-31,22.41,22.41,22.08,22.28,814081.0
2023-06-01,22.2,22.405,22.07,22.315,491420.0
2023-06-02,22.505,22.64,22.385,22.605,335063.0
2023-06-05,22.915,23.205,22.82,23.03,456793.0
2023-06-06,22.86,23.1,22.515,22.515,565171.0
2023-06-07,22.745,23.05,22.705,23.01,719657.0
2023-06-08,23.01,23.375,22.855,23.175,558589.0
2023-06-09,23.06,23.415,22.965,23.26,52770.0
2023-06-13,23.515,23.64,23.335,23.51,460666.0
2023-06-14,23.71,23.86,23.48,23.65,563378.0
2023-06-15,23.815,23.925,23.755,23.785,621223.0
2023-06-16,23.965,24.25,23.86,24.25,653029.0
2023-06-19,24.44,24.565,24.04,24.07,538930.0
2023-06-20,24.26,24.345,23.975,24.345,377395.0
2023-06-21,24.575,24.575,24.005,24.145,541561.0
2023-06-22,24.395,24.395,23.72,23.745,427281.0
2023-06-23,23.46,23.67,23.205,23.25,238821.0
2023-06-26,23.125,23.395,22.975,23.29,322667.0
2023-06-27,23.49,23.49,23.135,23.21,352072.0
2023-06-28,23.405,23.775,23.29,23.45,265334.0
2023-06-29,23.585,23.635,23.405,23.545,285663.0
2023-06-30,23.43,23.615,23.325,23.49,314422.0
2023-07-03,23.49,23.63,23.3,23.43,334235.0
2023-07-04,23.335,23.49,23.145,23.175,368583.0
2023-07-05,23.195,23.195,22.955,23.04,450879.0
2023-07-06,22.91,22.97,22.65,22.88,531713.0
2023-07-07,22.395,22.575,22.28,22.47,387765.0
2023-07-10,22.65,22.67,22.305,22.335,294291.0
2023-07-11,22.555,22.605,22.27,22.605,660799.0
2023-07-12,22.765,22.835,22.68,22.68,389321.0
2023-07-13,23.11,23.82,23.02,23.735,560194.0
2023-07-14,23.85,24.195,23.765,24.06,382094.0
2023-07-17,24.195,24.3,23.925,24.29,299394.0
2023-07-18,24.24,24.405,24.015,24.11,240991.0
2023-07-19,24.48,24.67,24.27,24.32,406250.0
2023-07-20,24.425,24.71,24.3,24.375,259385.0
2023-07-21,24.405,24.535,24.12,24.49,228949.0
2023-07-24,24.52,24.73,24.165,24.64,405932.0
2023-07-25,24.88,24.955,24.605,24.775,308492.0
2023-07-26,24.765,24.825,24.26,24.405,567423.0
2023-07-27,24.44,24.825,24.425,24.775,409395.0
2023-07-28,24.595,24.795,24.5,24.775,357954.0
2023-07-31,24.9,24.985,24.745,24.985,422034.0
2023-08-01,25.175,25.29,24.71,24.945,619469.0
2023-08-02,25.06,25.3,24.945,25.08,596619.0
2023-08-03,24.825,25.08,24.745,24.965,289687.0
2023-08-04,24.785,25.125,24.73,24.965,365317.0
2023-08-07,24.955,24.995,24.87,24.965,544328.0
2023-08-08,25.025,25.05,24.7,24.765,566101.0
2023-08-09,24.735,24.79,24.52,24.68,445365.0
2023-08-10,24.745,25.04,24.7,25.025,662838.0
2023-08-11,25.025,25.235,24.88,25.135,383929.0
2023-08-14,24.9,25.24,24.86,25.205,309386.0
2023-08-15,25.135,25.49,25.07,25.45,668021.0
2023-08-16,25.06,25.225,24.765,25.08,595200.0
2023-08-17,24.765,26.145,24.765,25.72,1393034.0
2023-08-18,25.635,25.745,25.12,25.385,748908.0
2023-08-21,25.25,25.335,25.04,25.135,695085.0
2023-08-22,25.215,25.73,25.06,25.73,801122.0
2023-08-23,25.69,26.27,25.595,26.08,575575.0
2023-08-24,26.165,26.425,25.945,26.05,481438.0
2023-08-25,25.7,26.025,25.635,25.805,549515.0
2023-08-28,26.09,26.415,25.825,26.27,389142.0
2023-08-29,26.34,26.555,26.245,26.405,595339.0
2023-08-30,26.72,26.78,26.425,26.69,590794.0
2023-08-31,26.835,27.015,26.605,26.645,776761.0
2023-09-01,26.645,26.88,26.34,26.88,499559.0
2023-09-04,26.965,27.155,26.835,27.155,350869.0
2023-09-05,27.11,27.185,26.945,27.185,205522.0
2023-09-06,26.995,27.33,26.835,27.14,425327.0
2023-09-07,27.14,27.245,26.86,27.025,594661.0
2023-09-08,27.155,27.34,26.9,27.28,707576.0
2023-09-11,27.13,27.595,27.1,27.54,671344.0
2023-09-12,27.585,27.75,27.205,27.415,585061.0
2023-09-13,27.49,27.53,27.185,27.48,869505.0
2023-09-14,27.46,27.875,27.38,27.72,736908.0
2023-09-15,27.95,28.2,27.825,28.0,874885.0
2023-09-18,28.115,28.25,27.53,27.71,295753.0
2023-09-19,27.855,28.29,27.665,28.29,435374.0
2023-09-20,28.01,28.52,28.01,28.29,733938.0
2023-09-21,28.375,28.625,28.31,28.425,803606.0
2023-09-22,28.06,28.475,27.895,28.445,973567.0
2023-09-25,28.24,29.225,28.205,28.81,1265013.0
2023-09-26,28.975,29.11,28.77,28.965,1108057.0
2023-09-27,29.03,29.36,28.745,29.33,1270255.0
2023-09-28,29.225,29.725,29.175,29.56,1084115.0
2023-09-29,29.735,30.13,29.6,30.025,1360292.0
2023-10-02,29.87,30.035,29.55,29.705,800979.0
2023-10-03,29.3,29.37,28.425,28.955,1606757.0
2023-10-04,28.675,28.675,27.98,28.175,1212726.0
2023-10-05,28.095,28.31,27.675,27.675,871896.0
2023-10-06,27.675,27.77,27.48,27.54,892055.0
2023-10-09,27.71,27.98,27.415,27.415,821383.0
2023-10-10,27.835,27.99,27.24,27.285,886878.0
2023-10-11,27.555,27.835,27.22,27.49,1110132.0
2023-10-12,27.565,27.615,26.805,26.93,914703.0
2023-10-13,26.75,26.935,26.485,26.65,728208.0
2023-10-16,26.37,26.72,26.13,26.13,829710.0
2023-10-17,26.285,26.465,25.61,25.88,819817.0
2023-10-18,26.265,26.305,25.775,25.965,912546.0
2023-10-19,25.67,26.13,25.255,26.13,584765.0
2023-10-20,25.85,25.93,25.66,25.815,560783.0
2023-10-23,25.58,25.725,25.34,25.6,507360.0
2023-10-24,25.65,25.95,25.6,25.88,516980.0
2023-10-25,25.805,26.19,25.775,26.14,847997.0
2023-10-26,26.16,26.215,25.66,25.92,595110.0
2023-10-27,25.89,26.075,25.735,26.025,467653.0
2023-10-30,25.815,26.15,25.62,26.14,541212.0
2023-10-31,26.215,26.75,26.015,26.74,660723.0
2023-11-01,26.835,26.845,25.95,26.7,1402931.0
2023-11-02,26.835,27.605,26.835,27.605,603945.0
2023-11-03,28.095,28.355,27.74,28.195,920817.0
2023-11-06,27.835,28.165,27.665,27.665,532292.0
2023-11-07,27.72,27.865,27.535,27.7,666176.0
2023-11-08,27.625,27.945,27.585,27.925,511943.0
2023-11-09,28.215,28.215,27.855,27.935,784380.0
2023-11-10,27.95,28.01,27.675,28.0,361339.0
2023-11-13,28.205,28.205,27.865,27.935,293244.0
2023-11-14,28.24,28.55,28.035,28.395,709234.0
2023-11-15,28.915,29.36,28.655,28.86,976432.0
2023-11-16,29.415,29.63,27.815,29.235,770743.0
2023-11-17,29.59,30.325,29.41,30.295,933523.0
2023-11-20,30.295,31.025,30.055,30.97,1217550.0
2023-11-21,31.045,31.16,30.605,31.045,938573.0
2023-11-22,30.875,30.99,30.345,30.615,763186.0
2023-11-23,30.555,30.99,30.325,30.845,1000628.0
2023-11-24,30.825,30.98,30.665,30.785,257941.0
2023-11-27,30.92,31.145,30.805,31.055,572637.0
2023-11-28,31.19,31.45,31.055,31.055,608698.0
2023-11-29,31.115,31.25,30.765,30.785,740386.0
2023-11-30,31.24,31.25,30.865,30.98,1125524.0
2023-12-01,31.035,31.365,30.875,31.28,804114.0
2023-12-04,31.605,31.72,31.21,31.25,672503.0
2023-12-05,31.27,31.54,31.085,31.085,1075623.0
2023-12-06,31.23,31.5,31.045,31.47,929122.0
2023-12-07,31.47,31.665,31.21,31.665,1175043.0
2023-12-08,31.395,31.895,31.285,31.895,451199.0
2023-12-11,31.81,32.32,31.69,32.27,548244.0
2023-12-12,32.395,32.83,32.27,32.83,897673.0
2023-12-13,32.86,33.08,32.62,32.995,694986.0
2023-12-14,33.245,34.055,33.11,34.055,833426.0
2023-12-15,34.45,34.505,33.245,33.34,1440643.0
2023-12-18,33.255,33.62,33.1,33.38,536328.0
2023-12-19,33.525,34.1,33.39,33.805,670827.0
2023-12-20,34.035,34.295,33.83,33.995,616575.0
2023-12-21,34.055,34.48,33.89,33.89,749040.0
2023-12-22,33.91,34.535,33.85,34.45,385039.0
2023-12-27,34.98,35.065,34.46,34.835,304649.0
2023-12-28,35.18,35.49,34.835,35.45,413629.0
2023-12-29,35.48,35.655,34.835,35.565,324210.0
2024-01-02,35.955,36.135,35.685,35.835,582669.0
2024-01-03,35.18,35.54,35.18,35.285,526579.0
2024-01-04,35.345,35.615,35.055,35.47,556685.0
2024-01-05,34.96,35.375,34.595,34.785,725666.0
2024-01-08,34.485,35.085,34.41,34.92,808045.0
2024-01-09,35.16,35.555,35.155,35.555,650559.0
2024-01-10,35.555,35.7,35.19,35.19,485369.0
2024-01-11,35.48,35.79,35.42,35.44,625962.0
2024-01-12,35.155,35.645,35.095,35.53,576474.0
2024-01-15,35.555,35.97,35.415,35.53,692473.0
2024-01-16,35.405,35.44,33.84,34.15,779381.0
2024-01-17,33.735,33.84,32.56,32.59,1303637.0
2024-01-18,32.51,32.985,32.375,32.475,1214368.0
2024-01-19,32.88,33.255,32.395,33.08,883757.0
2024-01-22,33.175,33.59,32.955,33.59,1062997.0
2024-01-23,33.63,34.515,33.505,34.46,866846.0
2024-01-24,34.315,34.315,33.65,33.735,494178.0
2024-01-25,34.295,34.36,33.68,34.1,421363.0
2024-01-29,34.12,34.68,34.12,34.68,653868.0
2024-01-30,35.305,35.375,34.67,34.805,528693.0
2024-01-31,34.96,35.01,34.575,34.805,580864.0
2024-02-01,34.45,34.545,33.985,34.19,635613.0
2024-02-02,34.71,34.815,34.265,34.37,643881.0
2024-02-05,34.11,34.215,33.62,33.705,451013.0
2024-02-06,33.535,33.84,33.205,33.84,1270683.0
2024-02-07,33.965,34.3,33.735,34.045,811929.0
2024-02-08,34.615,34.855,34.235,34.42,537973.0
2024-02-09,35.065,35.935,34.95,35.74,721724.0
2024-02-12,35.81,36.165,35.47,35.73,711488.0
2024-02-13,35.19,35.885,35.025,35.035,715256.0
2024-02-14,36.35,37.765,35.98,37.505,1677803.0
2024-02-15,38.555,39.27,38.075,39.155,1702086.0
2024-02-16,39.22,39.77,38.9,39.295,1233072.0
2024-02-19,38.555,39.275,38.2,39.18,1328560.0
2024-02-20,39.18,39.98,38.545,39.055,867208.0
2024-02-21,39.29,39.29,37.91,38.085,102336.0
2024-02-22,38.295,38.45,37.185,37.185,1117414.0
2024-02-23,37.37,37.89,36.915,36.995,663652.0
2024-02-26,37.735,37.735,36.365,36.83,865436.0
2024-02-27,37.09,37.765,36.78,37.525,799942.0
2024-02-28,37.69,37.82,36.58,36.655,1121672.0
2024-02-29,36.985,37.69,36.625,37.12,10086427.0
2024-03-01,37.12,38.075,36.83,38.075,63614.0
2024-03-04,38.555,38.555,37.715,38.285,912528.0
2024-03-05,38.45,39.905,37.92,39.905,1421827.0
2024-03-06,40.24,40.24,38.225,38.95,148775.0
2024-03-07,39.405,40.195,39.115,40.195,1190082.0
2024-03-08,40.58,40.755,39.835,40.165,757870.0
2024-03-11,39.58,40.385,39.095,39.335,461265.0
2024-03-12,39.2,39.52,38.96,39.475,647518.0
2024-03-13,39.005,39.88,38.63,39.56,974660.0
2024-03-14,39.68,40.465,39.24,40.155,721778.0
2024-03-15,39.735,40.24,39.395,39.455,1218214.0
2024-03-18,39.455,40.025,39.345,39.765,463540.0
2024-03-19,39.85,40.6,39.28,40.405,689141.0
2024-03-20,40.705,40.755,39.85,39.91,555476.0
2024-03-21,40.465,40.465,39.58,39.91,850518.0
2024-03-22,40.405,40.405,39.68,39.695,371759.0
2024-03-25,40.095,40.65,40.045,40.135,613528.0
2024-03-26,39.795,39.795,38.375,38.49,664055.0
2024-03-27,38.56,39.425,38.5,39.425,718284.0
2024-03-28,39.835,39.835,39.165,39.61,651901.0
2024-04-02,40.21,40.32,39.25,39.475,672655.0
2024-04-03,39.25,39.415,38.365,38.49,877569.0
2024-04-04,38.62,39.015,38.315,38.455,429895.0
2024-04-05,38.415,38.59,37.8,38.28,667659.0
2024-04-08,38.18,38.83,37.9,38.665,449707.0
2024-04-09,38.99,39.035,37.9,38.375,417102.0
2024-04-10,38.83,39.64,38.815,38.995,868315.0
2024-04-11,38.21,38.95,38.015,38.89,782419.0
2024-04-12,38.57,39.365,38.5,38.93,603220.0
2024-04-15,38.315,38.68,37.88,38.24,616122.0
2024-04-16,37.725,37.975,37.045,37.59,416509.0
2024-04-17,37.405,37.795,37.18,37.5,762720.0
2024-04-18,37.395,37.775,36.955,37.435,407782.0
2024-04-19,36.775,36.92,36.15,36.59,586552.0
2024-04-22,36.92,37.115,36.58,36.675,581663.0
2024-04-23,37.21,37.735,37.12,37.415,64174.0
2024-04-24,37.695,37.94,37.17,37.58,470805.0
2024-04-26,37.19,37.51,36.93,37.24,432442.0
2024-04-29,37.675,37.78,37.18,37.305,51002.0
2024-04-30,37.045,37.32,36.8,36.965,561076.0
2024-05-01,35.955,36.965,35.85,36.675,562928.0
2024-05-02,36.91,37.115,36.53,36.55,418583.0
2024-05-03,36.55,37.985,36.5,37.95,952165.0
2024-05-06,38.075,38.455,37.46,37.46,2692072.0
2024-05-07,38.095,38.29,37.345,38.115,786989.0
2024-05-08,38.22,38.29,37.635,38.29,714715.0
2024-05-09,38.375,38.86,37.81,38.58,1611629.0
2024-05-10,38.675,39.29,38.54,38.805,915559.0
2024-05-13,38.6,38.86,37.85,37.88,749609.0
2024-05-14,37.87,38.065,36.54,36.725,834826.0
2024-05-15,36.625,36.93,36.195,36.88,879699.0
2024-05-16,37.62,38.57,37.21,38.075,1290666.0
2024-05-17,37.795,38.435,37.73,37.765,752697.0
2024-05-20,37.96,38.19,37.405,37.46,541304.0
2024-05-21,37.695,38.025,37.57,37.775,704823.0
2024-05-22,37.86,38.28,37.695,38.025,646431.0
2024-05-23,37.685,38.475,37.6,38.395,515358.0
2024-05-24,38.355,38.355,37.745,37.91,384728.0
2024-05-27,38.18,38.74,37.985,38.665,323243.0
2024-05-28,38.63,38.655,37.95,38.21,429446.0
2024-05-29,37.8,38.065,37.5,37.83,485956.0
2024-05-30,37.715,37.985,37.415,37.775,383035.0
2024-05-31,38.24,38.24,37.2,38.075,1798173.0
2024-06-03,38.375,38.5,37.985,38.065,66673.0
2024-06-04,37.995,38.18,37.745,37.89,584763.0
2024-06-05,37.6,38.135,37.46,38.135,372722.0
2024-06-06,38.415,38.765,37.84,38.51,448542.0
2024-06-07,38.755,39.085,38.445,39.025,392213.0
2024-06-11,38.55,38.57,38.21,38.485,405549.0
2024-06-12,38.475,38.5,37.905,38.075,292508.0
2024-06-13,38.58,38.785,38.24,38.435,356871.0
2024-06-14,38.375,38.485,37.89,38.315,266259.0
2024-06-17,38.23,38.23,36.6,36.615,541748.0
2024-06-18,37.055,37.955,37.045,37.385,938608.0
2024-06-19,37.335,37.635,36.92,36.92,446077.0
2024-06-20,36.8,36.965,36.46,36.58,741301.0
2024-06-21,36.715,36.73,35.77,35.9,1080750.0
2024-06-24,35.955,36.52,35.89,36.5,417373.0
2024-06-25,36.81,36.9,35.98,36.375,712802.0
2024-06-26,36.335,36.49,36.015,36.295,491489.0
2024-06-27,35.745,36.415,35.49,36.335,394087.0
2024-06-28,36.745,36.91,36.45,36.605,435194.0
2024-07-01,35.83,36.19,35.49,36.18,398955.0
2024-07-02,36.025,36.085,35.22,35.335,595823.0
2024-07-03,35.49,36.22,35.405,36.22,624458.0
2024-07-04,36.725,36.73,36.275,36.51,283386.0
2024-07-05,36.24,36.24,34.645,35.15,1059031.0
2024-07-08,35.14,35.15,33.955,34.615,1211010.0
2024-07-09,34.9,34.995,34.42,34.565,662967.0
2024-07-10,34.49,34.565,34.015,34.015,540403.0
2024-07-11,34.47,35.0,34.335,34.705,662327.0
2024-07-12,35.035,35.08,34.645,34.975,538765.0
2024-07-15,35.23,35.46,34.705,34.82,648992.0
2024-07-16,35.52,35.55,35.065,35.22,721258.0
2024-07-17,35.41,36.295,35.395,36.265,716355.0
2024-07-18,36.065,36.635,35.925,36.54,459557.0
2024-07-19,36.035,36.26,35.695,36.26,283794.0
2024-07-22,35.945,36.52,35.8,36.52,341121.0
2024-07-23,36.8,37.24,36.5,36.955,403052.0
2024-07-24,37.115,37.16,36.56,37.055,543549.0
2024-07-25,36.51,36.55,36.18,36.335,473459.0
2024-07-26,36.725,36.92,36.405,36.81,322753.0
2024-07-29,37.22,37.315,36.965,37.2,254365.0
2024-07-30,36.92,37.54,36.895,37.295,418500.0
2024-07-31,37.58,38.25,37.425,38.065,551018.0
2024-08-01,38.085,38.19,37.715,37.995,423165.0
2024-08-02,37.24,37.57,36.795,36.955,470033.0
2024-08-05,36.045,36.055,35.56,35.655,508214.0
2024-08-06,35.675,36.295,35.57,35.975,465592.0
2024-08-07,35.755,36.47,35.605,36.47,468444.0
2024-08-08,36.275,36.395,35.76,35.76,535469.0
2024-08-09,35.955,36.1,35.47,35.755,611574.0
2024-08-12,36.23,36.305,35.975,36.075,501195.0
2024-08-13,36.15,36.24,34.19,35.665,439931.0
2024-08-14,36.53,39.055,35.925,38.075,920100.0
2024-08-15,38.455,38.5,37.21,37.95,801890.0
2024-08-16,38.525,38.95,37.845,38.23,915586.0
2024-08-19,37.895,37.985,37.13,37.795,974035.0
2024-08-20,37.955,38.365,37.68,38.305,537804.0
2024-08-21,38.21,38.475,38.11,38.335,665822.0
2024-08-22,38.305,38.7,38.16,38.525,450682.0
2024-08-23,38.555,38.945,38.495,38.82,472144.0
2024-08-26,39.29,40.015,39.27,39.85,502941.0
2024-08-27,39.3,39.78,39.13,39.68,405109.0
2024-08-28,39.29,39.85,39.29,39.8,466954.0
2024-08-29,39.73,40.27,39.7,39.81,586516.0
2024-08-30,40.26,40.535,40.165,40.35,1064666.0
2024-09-02,40.31,40.46,40.165,40.28,385515.0
2024-09-03,40.33,40.79,40.3,40.45,473432.0
2024-09-04,40.27,40.45,39.83,39.965,877450.0
2024-09-05,40.24,40.3,39.16,39.555,729337.0
2024-09-06,39.605,40.27,39.565,39.91,497505.0
2024-09-09,39.29,39.91,39.29,39.71,617809.0
2024-09-10,39.89,39.93,39.35,39.82,456553.0
2024-09-11,39.665,39.93,39.435,39.71,591692.0
2024-09-12,40.165,40.655,40.135,40.45,427815.0
2024-09-13,40.515,41.03,40.495,40.93,375825.0
2024-09-16,41.325,41.615,41.135,41.145,367217.0
2024-09-17,41.35,41.44,41.21,41.37,312077.0
2024-09-18,41.55,41.705,41.255,41.58,365876.0
2024-09-19,41.675,41.775,41.235,41.34,627544.0
2024-09-20,41.715,42.61,41.695,42.345,2317606.0
2024-09-23,41.865,42.185,41.36,41.52,604768.0
2024-09-24,41.795,42.53,41.625,42.415,517360.0
2024-09-25,42.63,42.775,42.01,42.185,566425.0
2024-09-26,42.53,42.755,42.14,42.235,543497.0
2024-09-27,42.315,42.795,41.78,41.93,341826.0
2024-09-30,42.12,42.235,41.785,42.12,638791.0
2024-10-01,41.99,43.18,41.825,42.965,331829.0
2024-10-02,42.63,42.855,42.305,42.375,409333.0
2024-10-03,42.53,42.63,41.92,42.14,465037.0
2024-10-04,42.08,42.415,41.665,42.275,343008.0
2024-10-07,42.235,42.815,41.745,42.815,253034.0
2024-10-08,42.58,42.67,42.07,42.67,248707.0
2024-10-09,42.745,43.09,42.67,42.755,236622.0
2024-10-10,43.02,43.21,42.765,42.765,280529.0
2024-10-11,42.47,43.02,42.295,42.295,371876.0
2024-10-14,42.735,42.785,41.765,42.315,271078.0
2024-10-15,42.1,42.765,42.05,42.64,387925.0
2024-10-16,42.47,42.57,41.95,42.02,327688.0
2024-10-17,42.335,43.02,42.01,42.755,387197.0
2024-10-18,42.58,42.755,42.06,42.275,340866.0
2024-10-21,42.59,42.975,42.355,42.46,369330.0
2024-10-22,42.235,42.235,41.615,41.615,306563.0
2024-10-23,41.725,41.785,41.4,41.48,208568.0
2024-10-24,41.45,41.53,40.83,41.175,361329.0
2024-10-25,41.105,41.81,41.05,41.05,277519.0
2024-10-28,41.255,41.325,40.84,40.99,147032.0
2024-10-29,41.255,41.255,40.615,40.615,402980.0
2024-10-30,40.635,41.01,40.465,41.01,513268.0
2024-10-31,40.97,41.235,40.625,40.98,472341.0
2024-11-01,40.87,40.96,40.32,40.715,434738.0
2024-11-04,41.115,41.92,40.91,41.755,367892.0
2024-11-05,41.51,42.09,41.36,41.58,361345.0
2024-11-06,42.12,42.12,41.605,41.865,470034.0
2024-11-07,42.315,43.0,41.865,43.0,231579.0
2024-11-08,43.515,43.875,43.02,43.72,450982.0
2024-11-11,43.67,43.67,42.67,43.325,316849.0
2024-11-12,43.71,44.405,43.425,44.405,357826.0
2024-11-13,44.11,44.2,43.54,43.54,248720.0
2024-11-14,44.11,44.32,43.985,44.29,324766.0
2024-11-15,44.375,45.43,44.33,44.965,407092.0
2024-11-18,46.195,47.395,45.025,45.43,351668.0
2024-11-19,45.43,47.685,45.43,46.86,378056.0
2024-11-20,46.87,48.11,46.285,47.45,507505.0
2024-11-21,47.65,47.685,46.715,46.87,462618.0
2024-11-22,47.385,47.51,46.705,47.275,596493.0
2024-11-25,47.805,48.14,47.45,48.1,868943.0
2024-11-26,48.455,48.97,48.11,48.57,407937.0
2024-11-27,49.11,49.16,48.67,48.67,353851.0
2024-11-28,48.59,49.015,48.275,48.275,311826.0
2024-11-29,48.23,48.77,48.16,48.63,236388.0
2024-12-02,48.63,48.74,47.99,48.255,375081.0
2024-12-03,48.62,48.865,48.09,48.56,324299.0
2024-12-04,48.61,49.12,48.285,48.855,359111.0
2024-12-05,49.11,49.11,48.325,48.325,324072.0
2024-12-06,48.07,48.325,47.785,47.99,315104.0
2024-12-09,48.03,48.03,47.355,47.765,358444.0
2024-12-10,46.9,47.12,46.25,46.52,645975.0
2024-12-11,46.36,46.685,45.005,45.635,514812.0
2024-12-12,45.92,45.92,44.91,45.145,290445.0
2024-12-13,44.84,45.35,44.78,45.25,398424.0
2024-12-16,45.615,45.735,44.74,44.74,413261.0
2024-12-17,45.185,46.285,44.965,45.46,456132.0
2024-12-18,45.695,46.145,45.195,45.27,333030.0
2024-12-19,43.7,44.66,43.12,44.495,656390.0
2024-12-20,44.395,44.475,43.67,44.11,705218.0
2024-12-23,44.405,44.965,43.835,44.965,196395.0
2024-12-24,45.135,45.33,44.705,45.33,98550.0
2024-12-27,45.035,45.675,45.035,45.565,218165.0
2024-12-30,45.45,45.665,45.155,45.535,240968.0
2024-12-31,45.36,45.625,45.125,45.29,173490.0
2025-01-02,45.25,45.35,44.71,45.185,174895.0
2025-01-03,44.11,45.545,44.11,45.36,217803.0
2025-01-06,45.82,46.46,45.82,46.245,422680.0
2025-01-07,46.58,46.745,46.205,46.47,332962.0
2025-01-08,46.165,46.665,45.96,46.065,343200.0
2025-01-09,46.025,46.025,45.525,45.615,170983.0
2025-01-10,46.36,46.36,45.24,45.475,146007.0
2025-01-13,45.475,45.475,44.485,44.66,200427.0
2025-01-14,45.2,45.2,44.19,44.365,282250.0
2025-01-15,44.405,45.31,44.405,45.085,178781.0
2025-01-16,46.095,46.105,45.2,45.2,274095.0
2025-01-17,45.605,45.97,45.115,45.155,194065.0
2025-01-20,45.675,46.295,45.295,45.735,323797.0
2025-01-21,46.145,46.46,45.65,45.92,266159.0
2025-01-22,46.86,47.315,46.565,47.255,272077.0
2025-01-23,47.12,47.295,46.655,46.735,270637.0
2025-01-24,47.315,47.57,46.815,47.185,270667.0
2025-01-28,47.225,47.62,47.03,47.04,296363.0
2025-01-29,47.345,48.245,46.96,47.1,422201.0
2025-01-30,47.155,47.695,47.1,47.64,290155.0
2025-01-31,48.405,48.7,47.185,47.185,540157.0
2025-02-03,47.135,47.325,46.55,47.11,310948.0
2025-02-04,47.53,47.775,47.07,47.295,325522.0
2025-02-05,47.58,48.66,47.51,48.11,428157.0
2025-02-06,48.67,48.69,47.96,48.255,307613.0
2025-02-07,47.935,48.58,47.685,48.23,381579.0
2025-02-10,47.48,48.205,47.48,47.795,306051.0
2025-02-11,50.88,52.305,49.985,50.73,815853.0
2025-02-12,52.255,52.775,51.11,52.125,614358.0
2025-02-13,52.39,52.65,52.09,52.345,425731.0
2025-02-14,53.59,54.14,53.24,53.61,468551.0
2025-02-17,53.805,54.015,53.265,53.485,330616.0
2025-02-18,53.435,53.71,52.61,52.61,410609.0
2025-02-19,52.795,53.12,51.88,52.51,400437.0
2025-02-20,52.345,53.12,52.165,52.845,472257.0
2025-02-21,53.18,53.205,52.06,52.115,405259.0
2025-02-24,51.815,51.86,51.045,51.38,403975.0
2025-02-25,51.195,51.595,50.87,51.39,265823.0
2025-02-26,51.565,51.715,51.075,51.39,355836.0
2025-02-27,51.645,51.86,51.125,51.155,357062.0
2025-02-28,51.075,51.075,50.165,50.705,996760.0
2025-03-03,50.565,51.215,50.42,51.215,300929.0
2025-03-04,50.98,51.215,50.29,51.055,321550.0
2025-03-05,50.585,50.605,49.64,50.39,417352.0
2025-03-06,50.19,50.515,49.82,49.82,552873.0
2025-03-07,49.525,49.825,48.605,49.23,362219.0
2025-03-10,49.29,49.795,49.15,49.365,376848.0
2025-03-11,48.355,48.78,47.385,47.79,749913.0
2025-03-12,47.335,47.525,46.89,47.165,608816.0
2025-03-13,47.485,47.79,46.86,47.16,610570.0
2025-03-14,47.16,48.405,47.09,48.245,518308.0
2025-03-17,48.465,49.21,48.21,48.97,478333.0
2025-03-18,49.17,49.705,48.685,48.745,604775.0
2025-03-19,48.545,48.645,47.91,48.2,336189.0
2025-03-20,48.655,49.485,48.345,49.12,682581.0
2025-03-21,49.345,50.06,49.14,49.83,813323.0
2025-03-24,49.795,49.795,48.88,48.88,459491.0
2025-03-25,49.88,50.2,49.475,49.685,427744.0
2025-03-26,50.03,50.765,49.785,50.675,382679.0
2025-03-27,50.14,50.755,49.745,49.765,482789.0
2025-03-28,50.93,51.42,49.805,50.525,658412.0
2025-03-31,49.535,49.85,48.505,49.19,608426.0
2025-04-01,49.635,49.785,48.0,48.0,582075.0
2025-04-02,48.465,49.21,48.355,48.715,411050.0
2025-04-03,47.96,48.235,47.205,47.205,542646.0
2025-04-04,46.465,46.505,44.56,44.73,650197.0
2025-04-07,41.54,43.145,40.75,42.89,924591.0
2025-04-08,43.185,44.82,43.185,44.73,913154.0
2025-04-09,43.59,43.985,43.375,43.45,765213.0
2025-04-10,49.355,49.355,46.01,46.94,913507.0
2025-04-11,45.99,47.295,45.76,46.515,604319.0
2025-04-14,46.565,47.8,46.365,47.75,326546.0
2025-04-15,48.06,48.435,47.71,47.95,489649.0
2025-04-16,47.77,48.07,47.185,47.235,595789.0
2025-04-17,47.365,47.585,47.0,47.455,378991.0
2025-04-22,47.12,48.01,46.93,47.675,376703.0
2025-04-23,48.675,49.21,48.265,49.21,402561.0
2025-04-24,49.14,49.695,49.07,49.07,370044.0
2025-04-28,49.815,50.28,49.345,49.345,320352.0
2025-04-29,49.26,49.725,48.79,49.725,386202.0
2025-04-30,50.01,50.785,49.865,50.575,587077.0
2025-05-01,50.515,51.42,50.0,51.4,258096.0
2025-05-02,51.37,52.26,51.11,51.29,377516.0
2025-05-05,50.805,51.455,50.595,50.815,358202.0
2025-05-06,50.555,50.555,49.405,49.685,519328.0
2025-05-07,49.415,49.725,48.86,49.21,628319.0
2025-05-08,49.495,50.375,49.06,49.95,442856.0
2025-05-09,50.07,50.12,49.615,50.04,281177.0
2025-05-12,50.655,51.26,50.24,50.99,352922.0
2025-05-13,51.805,52.1,51.15,51.15,344786.0
2025-05-14,51.445,52.12,51.39,52.09,305033.0
2025-05-15,52.16,52.44,51.22,51.505,449470.0
2025-05-16,52.04,52.585,51.815,52.3,234033.0
2025-05-19,51.12,52.21,51.07,51.945,260506.0
2025-05-20,52.495,53.12,52.36,52.665,365732.0
2025-05-21,52.655,52.855,52.08,52.4,331269.0
2025-05-22,51.825,51.865,50.565,50.565,568236.0
2025-05-23,51.04,51.06,49.93,50.03,351505.0
2025-05-26,51.11,51.11,48.9,49.555,481034.0
2025-05-27,49.525,49.755,49.05,49.705,247509.0
2025-05-28,50.28,50.435,49.385,49.415,254757.0
2025-05-29,49.695,50.17,49.12,50.17,316019.0
2025-05-30,50.04,50.405,49.655,50.28,798486.0
2025-06-02,49.92,50.85,49.645,50.645,423284.0
2025-06-03,50.875,51.37,50.695,51.17,368268.0
2025-06-04,51.515,52.615,51.33,52.615,357953.0
2025-06-05,52.755,53.595,52.665,53.595,422808.0
2025-06-06,53.765,54.885,53.565,54.54,759938.0
2025-06-10,54.935,55.135,53.31,53.735,464198.0
2025-06-11,53.935,54.77,53.52,53.52,467980.0
2025-06-12,53.685,53.785,52.945,53.25,327333.0
2025-06-13,53.53,53.795,52.625,53.18,239742.0
2025-06-16,53.48,53.585,52.765,52.765,248801.0
2025-06-17,52.925,53.555,52.855,53.41,264220.0
2025-06-18,53.53,54.41,53.4,53.41,322076.0
2025-06-19,54.2,54.2,52.985,53.5,349056.0
2025-06-20,53.695,54.065,53.43,53.875,616119.0
2025-06-23,53.03,53.735,52.735,53.695,257369.0
2025-06-24,54.28,54.52,53.625,53.785,436417.0
2025-06-25,54.045,54.85,53.925,54.725,461125.0
2025-06-26,54.49,54.6,53.735,53.845,340017.0
2025-06-27,54.28,54.49,53.05,53.09,291675.0
2025-06-30,53.09,53.815,53.015,53.565,499637.0
2025-07-01,50.895,53.08,50.635,52.03,763054.0
2025-07-02,52.49,53.55,52.1,52.16,647189.0
2025-07-03,51.785,52.985,50.715,51.485,519700.0
2025-07-04,52.25,52.25,50.765,50.92,361922.0
2025-07-07,51.08,52.12,50.735,51.42,422037.0
2025-07-08,51.17,51.785,50.425,50.665,435674.0
2025-07-09,50.23,50.825,49.865,50.11,463788.0
2025-07-10,50.815,50.92,50.14,50.2,351773.0
2025-07-11,50.01,50.33,49.545,50.3,344654.0
2025-07-14,49.83,50.395,49.595,49.89,207546.0
2025-07-15,50.08,50.365,49.745,50.25,234721.0
2025-07-16,50.06,50.31,49.495,50.03,395217.0
2025-07-17,50.715,50.715,49.465,49.625,629810.0
2025-07-18,50.12,51.565,49.89,51.13,474338.0
2025-07-21,50.685,51.3,50.555,51.28,275609.0
2025-07-22,51.3,52.04,51.17,51.96,384356.0
2025-07-23,51.96,52.615,51.815,52.21,256323.0
2025-07-24,52.685,52.945,51.745,51.745,309889.0
2025-07-25,51.425,51.485,50.36,50.36,397181.0
2025-07-28,50.435,51.675,50.385,51.475,536402.0
2025-07-29,51.19,51.745,50.895,51.23,293569.0
2025-07-30,51.23,51.785,51.06,51.25,278037.0
2025-07-31,51.1,51.595,50.04,50.785,684212.0
2025-08-01,50.35,50.695,49.76,50.28,345884.0
2025-08-04,50.13,50.595,49.11,49.375,392417.0
2025-08-05,50.505,50.505,49.41,50.03,409953.0
2025-08-06,50.34,50.815,49.86,50.375,446919.0
2025-08-07,49.715,50.805,49.715,50.625,493398.0
2025-08-08,50.535,50.91,49.92,50.9,235820.0
2025-08-11,50.585,51.38,50.54,51.38,323334.0
2025-08-12,46.265,48.585,45.175,47.01,2986683.0
2025-08-13,47.7,48.365,46.67,47.01,1216943.0
2025-08-14,47.01,47.13,45.95,46.02,1313830.0
2025-08-15,46.265,47.03,45.92,46.455,827641.0
2025-08-18,46.595,47.82,46.335,47.675,827634.0
2025-08-19,47.71,48.07,47.555,47.8,515936.0
2025-08-20,48.335,48.76,47.98,48.375,491216.0
2025-08-21,48.275,49.11,48.155,48.81,588570.0
2025-08-22,48.675,49.09,48.44,48.755,859044.0
2025-08-25,49.535,49.655,49.06,49.16,570268.0
2025-08-26,49.24,49.365,48.745,48.98,608371.0
2025-08-27,49.355,49.83,49.11,49.605,288362.0
2025-08-28,50.16,50.365,49.725,50.03,411087.0
2025-08-29,50.16,50.495,49.805,50.04,378380.0
2025-09-01,49.685,50.04,49.645,49.94,272257.0
2025-09-02,49.94,50.18,49.495,50.02,353157.0
2025-09-03,49.535,49.665,48.315,48.315,651119.0
2025-09-04,48.485,48.86,48.325,48.655,377547.0
2025-09-05,49.22,49.455,48.515,48.95,271916.0
2025-09-08,48.375,49.08,48.375,49.08,192262.0
2025-09-09,48.89,49.03,48.685,48.89,401404.0
2025-09-10,49.165,49.425,48.165,48.725,341019.0
2025-09-11,47.97,48.58,47.01,48.52,578576.0
2025-09-12,49.45,49.64,48.44,48.52,232133.0
2025-09-15,48.17,49.07,48.03,49.07,296430.0
2025-09-16,49.34,49.36,48.54,49.02,452111.0
2025-09-17,49.42,49.89,49.23,49.28,369686.0
2025-09-18,49.5,49.58,49.0,49.22,298673.0
2025-09-19,50.0,51.11,48.49,50.43,1331335.0
2025-09-22,50.58,51.06,50.43,50.61,414525.0
2025-09-23,51.2,51.34,50.48,51.12,233778.0
2025-09-24,50.99,51.03,50.65,50.85,375545.0
2025-09-25,50.61,50.78,49.34,49.96,744481.0
2025-09-26,49.78,50.19,49.0,49.69,517106.0
2025-09-29,50.0,50.58,49.85,49.85,378158.0
2025-09-30,49.49,50.32,49.38,49.93,614415.0
2025-10-01,50.13,50.14,49.205,49.65,390294.0
2025-10-02,50.24,50.44,49.7,50.34,450111.0
2025-10-03,50.07,51.09,49.83,50.53,416707.0
2025-10-06,50.99,51.0,50.39,50.94,171843.0
2025-10-07,50.77,51.31,50.42,50.42,305943.0
2025-10-08,50.46,50.48,49.91,50.02,376856.0
2025-10-09,50.42,50.6,49.67,50.04,363420.0
2025-10-10,50.0,50.53,49.29,49.33,248254.0
2025-10-13,49.07,49.3,47.72,47.8,348372.0
2025-10-14,48.03,48.16,46.85,47.63,333993.0
2025-10-15,48.0,48.89,47.72,48.02,381835.0
2025-10-16,48.05,48.81,47.245,48.81,594897.0
2025-10-17,48.41,48.81,48.0,48.17,345085.0
2025-10-20,48.18,48.77,48.09,48.75,226396.0
2025-10-21,49.47,49.78,48.65,48.77,373227.0
2025-10-22,48.48,48.75,48.11,48.62,267235.0
2025-10-23,48.5,49.38,48.11,48.9,317378.0
2025-10-24,48.83,49.74,48.27,49.29,464801.0
2025-10-27,49.52,50.11,49.46,50.08,289806.0
2025-10-28,50.14,51.52,49.88,51.52,400585.0
2025-10-29,51.5,52.0,49.5,49.53,525895.0
2025-10-30,48.88,50.18,48.88,49.71,380471.0
2025-10-31,49.72,49.88,48.44,48.5,473678.0
2025-11-03,48.37,48.89,47.96,48.05,511757.0
2025-11-04,47.93,48.22,47.16,47.34,258074.0
2025-11-05,47.3,48.08,46.52,46.81,310659.0
2025-11-06,47.2,47.63,46.605,47.33,346033.0
2025-11-07,47.2,47.255,46.44,46.58,323717.0
2025-11-10,46.82,46.96,45.81,45.84,636001.0
2025-11-11,46.08,46.12,44.0,45.24,858703.0
2025-11-12,45.2,45.92,44.8,45.8,507776.0
2025-11-13,45.86,45.86,44.09,44.5,535315.0
2025-11-14,44.2,44.75,43.43,44.03,304074.0
2025-11-17,43.91,44.35,43.5,44.27,297744.0
2025-11-18,43.68,43.84,42.6,43.16,429503.0
2025-11-19,43.25,43.67,43.0,43.24,311717.0
2025-11-20,43.47,44.53,43.01,44.3,408965.0
2025-11-21,43.33,44.11,43.275,43.97,358533.0
2025-11-24,44.71,45.7,44.16,45.7,1210790.0
2025-11-25,45.69,46.29,45.16,46.17,585749.0
2025-11-26,47.0,48.71,46.25,46.26,571333.0