Date,Open,High,Low,Close,Volume
2010-10-19,531.995,545.995,489.995,517.995,702.660488
2010-10-20,517.995,559.995,517.995,531.995,2516.363553
2010-10-21,531.995,531.995,489.995,489.995,3412.782205
2010-10-22,489.995,517.995,489.995,517.995,1314.951147
2010-10-25,517.995,531.995,517.995,531.995,771.684983
2010-10-26,517.995,545.995,517.995,545.995,2770.55125
2010-10-27,531.995,559.995,489.995,531.995,3712.58203
2010-10-28,531.995,545.995,517.995,531.995,15543.253743
2010-10-29,559.995,573.995,531.995,559.995,17389.505074
2010-11-01,559.995,559.995,531.995,559.995,1823.563993
2010-11-02,559.995,559.995,531.995,531.995,2056.156231
2010-11-03,531.995,559.995,531.995,559.995,327.71044
2010-11-04,559.995,615.995,559.995,587.995,2111.927436
2010-11-05,601.995,629.995,573.995,615.995,6204.341954
2010-11-08,615.995,657.995,615.995,643.995,2594.648009
2010-11-09,671.995,713.99,643.995,643.995,4251.555382
2010-11-10,671.995,699.995,615.995,629.995,14504.477281
2010-11-11,647.495,647.495,507.495,601.995,1388.597952
2010-11-12,608.995,622.995,594.995,605.495,393.084444
2010-11-15,605.495,612.495,594.995,601.995,368.5175
2010-11-16,601.995,601.995,524.995,559.995,1792.32238
2010-11-17,559.995,612.495,559.995,594.995,1613.414304
2010-11-18,594.995,619.495,573.995,615.995,1023.5115
2010-11-19,619.495,619.495,601.995,605.495,422.200328
2010-11-22,601.995,605.495,577.495,580.995,394.872004
2010-11-23,577.495,594.995,577.495,577.495,5332.075372
2010-11-24,577.495,636.995,542.495,636.995,581.151764
2010-11-25,594.995,626.495,594.995,626.495,110.372492
2010-11-26,633.495,633.495,598.495,598.495,375.790468
2010-11-29,622.995,629.995,601.995,629.995,597.197116
2010-11-30,629.995,682.495,619.495,675.495,12361.88452
2010-12-01,682.495,745.49,682.495,717.49,10054.827568
2010-12-02,752.49,804.99,734.99,783.99,5375.403692
2010-12-03,783.99,822.49,762.99,804.99,2444.749764
2010-12-06,815.49,818.99,797.99,804.99,681.724692
2010-12-07,801.49,822.49,801.49,811.99,7194.392732
2010-12-08,811.99,822.49,755.99,811.99,2526.419912
2010-12-09,797.99,871.49,797.99,829.49,6971.532024
2010-12-10,829.49,839.99,815.49,822.49,634.474412
2010-12-13,822.49,829.49,808.49,825.99,502.09092
2010-12-14,804.99,825.99,759.49,818.99,599.854444
2010-12-15,804.99,818.99,787.49,811.99,1418.084688
2010-12-16,801.49,804.99,755.99,755.99,454.25368
2010-12-17,752.49,794.49,752.49,794.49,356.594208
2010-12-20,804.99,829.49,804.99,815.49,431.877164
2010-12-21,815.49,815.49,769.99,790.99,763.80838
2010-12-22,822.49,822.49,734.99,762.99,1093.100944
2010-12-23,762.99,762.99,734.99,759.49,618.610484
2010-12-24,741.99,741.99,734.99,734.99,77.9056
2010-12-29,766.49,766.49,720.99,762.99,1462.138704
2010-12-30,759.49,762.99,752.49,762.99,192.845708
2010-12-31,762.99,762.99,748.99,762.99,294.3471
2011-01-04,762.99,766.49,713.99,745.49,774.368324
2011-01-05,741.99,741.99,682.495,717.49,1015.784972
2011-01-06,699.995,720.99,678.995,706.995,1880.435748
2011-01-07,685.995,759.49,685.995,720.99,288.25072
2011-01-10,671.995,734.99,671.995,713.99,518.891316
2011-01-11,717.49,717.49,692.995,699.995,239.823852
2011-01-12,692.995,692.995,615.995,657.995,550.70188
2011-01-13,657.995,699.995,601.995,664.995,1413.1062
2011-01-14,629.995,682.495,629.995,657.995,544.656192
2011-01-17,675.495,675.495,626.495,626.495,268.670268
2011-01-18,664.995,664.995,629.995,633.495,789.653296
2011-01-19,664.995,664.995,563.495,619.495,1857.317528
2011-01-20,601.995,615.995,591.495,608.995,1748.425776
2011-01-21,608.995,699.995,608.995,643.995,7045.28088
2011-01-24,647.495,661.495,601.995,612.495,419.66306
2011-01-25,594.995,605.495,577.495,594.995,609.07772
2011-01-26,601.995,629.995,601.995,615.995,411.7391
2011-01-27,615.995,626.495,605.495,619.495,5716.14998
2011-01-28,643.995,643.995,619.495,636.995,745.06568
2011-01-31,647.495,657.995,615.995,657.995,476.032564
2011-02-01,647.495,654.495,612.495,612.495,363.83516
2011-02-02,629.995,629.995,615.995,619.495,603.1681
2011-02-03,626.495,640.495,619.495,636.995,387.764452
2011-02-04,619.495,633.495,619.495,629.995,296.78832
2011-02-07,622.995,640.495,619.495,619.495,408.92436
2011-02-08,626.495,629.995,615.995,626.495,199.91324
2011-02-09,612.495,657.995,612.495,619.495,3683.336748
2011-02-10,612.495,622.995,570.495,570.495,860.224564
2011-02-11,566.995,605.495,566.995,580.995,403.753776
2011-02-14,587.995,598.495,577.495,577.495,573.025036
2011-02-15,570.495,605.495,570.495,605.495,562.8813
2011-02-16,594.995,636.995,580.995,636.995,1283.057208
2011-02-17,640.495,699.995,629.995,671.995,2114.507392
2011-02-18,664.995,671.995,664.995,671.995,464.050576
2011-02-22,664.995,671.995,640.495,661.495,485.688056
2011-02-23,664.995,664.995,622.995,622.995,711.846412
2011-02-24,636.995,657.995,626.495,633.495,223.132844
2011-02-25,633.495,640.495,633.495,636.995,181.94426
2011-02-28,647.495,671.995,633.495,671.995,410.1383
2011-03-01,671.995,731.49,671.995,727.99,1454.40684
2011-03-02,717.49,727.99,671.995,685.995,634.549116
2011-03-03,727.99,727.99,671.995,671.995,116.220748
2011-03-04,668.495,685.995,668.495,685.995,127.5304
2011-03-07,699.995,699.995,664.995,699.995,406.32306
2011-03-08,682.495,682.495,633.495,650.995,360.702928
2011-03-10,580.995,594.995,577.495,594.995,363.7818
2011-03-11,612.495,612.495,573.995,573.995,420.8103
2011-03-14,629.995,699.995,629.995,647.495,7059.31456
2011-03-15,608.995,647.495,601.995,629.995,1329.856596
2011-03-16,647.495,664.995,629.995,636.995,4695.111716
2011-03-17,654.495,678.995,640.495,661.495,1104.053084
2011-03-18,689.495,699.995,612.495,633.495,18011.177088
2011-03-21,629.995,654.495,605.495,615.995,675.225444
2011-03-22,619.495,619.495,594.995,601.995,5713.3886
2011-03-23,605.495,654.495,601.995,650.995,925.726632
2011-03-24,657.995,664.995,622.995,626.495,574.537792
2011-03-25,615.995,633.495,580.995,598.495,1139.553492
2011-03-28,605.495,615.995,584.495,605.495,798.468368
2011-03-29,619.495,619.495,605.495,619.495,271.786492
2011-03-30,619.495,626.495,598.495,615.995,1214.759076
2011-03-31,626.495,626.495,577.495,615.995,1073.795296
2011-04-01,601.995,629.995,580.995,629.995,745.527244
2011-04-04,629.995,636.995,608.995,629.995,1873.184124
2011-04-05,612.495,657.995,612.495,654.495,1809.987208
2011-04-06,647.495,647.495,598.495,629.995,338.056944
2011-04-07,615.995,629.995,598.495,619.495,329.95156
2011-04-08,622.995,636.995,615.995,629.995,1525.92258
2011-04-11,629.995,636.995,594.995,598.495,226.158356
2011-04-12,594.995,594.995,542.495,556.495,530.387728
2011-04-13,556.495,563.495,542.495,549.495,431.957204
2011-04-14,549.495,559.995,507.495,514.495,1611.797496
2011-04-15,524.995,524.995,391.995,482.995,40923.128672
2011-04-18,479.495,479.495,437.495,468.995,993.168336
2011-04-19,468.995,482.995,451.495,475.995,630.891288
2011-04-20,479.495,486.495,465.495,472.495,2824.683636
2011-04-21,514.495,514.495,472.495,472.495,349.29456
2011-04-25,507.495,507.495,475.995,479.495,457.0284
2011-04-26,479.495,479.495,444.495,454.995,566.56314
2011-04-27,454.995,472.495,454.995,465.495,132.8664
2011-04-28,465.495,482.995,465.495,465.495,280.198696
2011-04-29,472.495,479.495,465.495,475.995,302.6846
2011-05-02,465.495,479.495,437.495,437.495,778.111528
2011-05-03,437.495,447.995,346.495,423.495,785.136372
2011-05-04,409.495,440.995,384.995,426.995,1165.747916
2011-05-05,430.495,430.495,367.495,374.495,8895.923072
2011-05-06,398.995,412.995,384.995,402.495,270.727296
2011-05-09,402.495,419.995,384.995,419.995,3158.487788
2011-05-10,419.995,419.995,388.495,388.495,212.9064
2011-05-11,381.495,395.495,356.995,360.495,522.837288
2011-05-12,356.995,384.995,349.995,353.495,1010.49166
2011-05-13,360.495,360.495,318.495,318.495,1703.101792
2011-05-16,342.995,349.995,297.495,321.995,706.39302
2011-05-17,314.995,346.495,314.995,332.495,2825.62544
2011-05-18,342.995,353.495,332.495,346.495,759.4462
2011-05-19,356.995,356.995,328.995,328.995,221.19054
2011-05-20,353.495,367.495,332.495,349.995,1392.631968
2011-05-24,360.495,381.495,356.995,367.495,2112.634456
2011-05-25,360.495,381.495,360.495,367.495,3692.640064
2011-05-26,377.995,377.995,349.995,349.995,1007.17
2011-05-27,370.995,374.495,349.995,349.995,1081.76728
2011-05-30,353.495,360.495,353.495,356.995,124.22208
2011-05-31,360.495,367.495,349.995,360.495,695.246116
2011-06-01,353.495,370.995,349.995,370.995,3423.060008
2011-06-02,370.995,374.495,356.995,356.995,647.294152
2011-06-03,356.995,363.995,342.995,346.495,948.823508
2011-06-06,346.495,349.995,325.495,328.995,565.143764
2011-06-07,332.495,349.995,325.495,342.995,1066.67974
2011-06-08,342.995,342.995,318.495,321.995,894.209548
2011-06-09,335.995,342.995,325.495,339.495,411.717756
2011-06-10,332.495,356.995,332.495,353.495,577.227136
2011-06-13,370.995,370.995,332.495,349.995,708.799556
2011-06-14,374.495,374.495,339.495,342.995,516.356716
2011-06-15,356.995,363.995,342.995,360.495,579.620332
2011-06-16,356.995,398.995,346.495,349.995,1364.260456
2011-06-17,363.995,363.995,307.995,342.995,1137.523144
2011-06-20,339.495,349.995,307.995,328.995,499.566992
2011-06-21,325.495,339.495,318.495,321.995,861.17704
2011-06-22,325.495,349.995,318.495,318.495,603.891128
2011-06-23,332.495,332.495,300.995,311.495,1743.890176
2011-06-24,304.495,321.995,276.495,300.995,2185.662952
2011-06-27,297.495,297.495,272.995,283.495,622.399044
2011-06-28,307.995,307.995,276.495,276.495,610.481088
2011-06-29,272.995,290.495,272.995,272.995,600.697532
2011-06-30,290.495,290.495,262.495,283.495,1914.105908
2011-07-04,262.495,279.995,262.495,279.995,325.685428
2011-07-05,276.495,293.995,272.995,286.995,1331.193264
2011-07-06,293.995,314.995,290.495,297.495,2743.154892
2011-07-07,297.495,314.995,293.995,314.995,17132.167136
2011-07-08,314.995,328.995,311.495,325.495,721.830068
2011-07-11,332.495,335.995,300.995,307.995,697.500576
2011-07-12,311.495,314.995,279.995,290.495,2052.476392
2011-07-13,297.495,307.995,286.995,293.995,2324.593716
2011-07-14,297.495,300.995,265.995,276.495,1193.684544
2011-07-15,272.995,293.995,272.995,286.995,889.335112
2011-07-18,279.995,297.495,279.995,286.995,1258.823764
2011-07-19,297.495,300.995,283.495,293.995,597.373204
2011-07-20,286.995,293.995,283.495,286.995,288.989756
2011-07-21,286.995,293.995,276.495,286.995,412.923692
2011-07-22,279.995,293.995,272.995,290.495,4192.473856
2011-07-25,290.495,307.995,290.495,290.495,1054.529668
2011-07-26,286.995,304.495,286.995,304.495,2453.756932
2011-07-27,307.995,307.995,283.495,290.495,718.21226
2011-07-28,293.995,293.995,265.995,279.995,1400.203752
2011-07-29,279.995,297.495,276.495,297.495,1098.300876
2011-08-02,314.995,339.495,307.995,314.995,2982.928052
2011-08-03,318.495,318.495,297.495,300.995,701.339828
2011-08-04,307.995,307.995,279.995,297.495,3019.426292
2011-08-05,279.995,290.495,269.495,269.495,2483.6412
2011-08-08,272.995,279.995,255.495,265.995,3245.974176
2011-08-09,272.995,279.995,258.995,272.995,621.61732
2011-08-10,276.495,279.995,269.495,279.995,4117.449696
2011-08-11,279.995,311.495,276.495,307.995,3208.955676
2011-08-12,307.995,318.495,297.495,307.995,1117.9587
2011-08-15,325.495,325.495,304.495,311.495,778.679812
2011-08-16,321.995,321.995,300.995,311.495,1396.81806
2011-08-17,307.995,311.495,279.995,279.995,1742.6042
2011-08-18,300.995,304.495,269.495,276.495,804.065832
2011-08-19,293.995,293.995,269.495,269.495,448.536156
2011-08-22,297.495,297.495,283.495,293.995,782.593768
2011-08-23,297.495,297.495,262.495,276.495,3058.373756
2011-08-24,279.995,279.995,255.495,272.995,1580.123
2011-08-25,279.995,286.995,262.495,262.495,1262.73772
2011-08-26,283.495,283.495,265.995,265.995,467.956528
2011-08-29,279.995,279.995,258.995,265.995,2262.341272
2011-08-30,269.495,276.495,262.495,265.995,733.363832
2011-08-31,269.495,276.495,244.995,251.995,16554.94
2011-09-01,251.995,251.995,241.495,248.495,1519.938256
2011-09-02,251.995,262.495,234.5,262.495,7040.654568
2011-09-06,265.995,283.495,262.495,262.495,4476.674552
2011-09-07,262.495,265.995,255.495,258.995,6797.81054
2011-09-08,265.995,269.495,251.995,255.495,946.064796
2011-09-09,262.495,262.495,248.495,255.495,808.982956
2011-09-12,251.995,269.495,248.495,265.995,1671.803484
2011-09-13,269.495,269.495,258.995,269.495,829.553236
2011-09-14,269.495,269.495,251.995,251.995,552.959008
2011-09-15,251.995,255.495,237.995,244.995,871.112672
2011-09-16,244.995,244.995,227.5,234.5,1955.315836
2011-09-19,234.5,234.5,217.0,234.5,1010.982572
2011-09-20,224.0,244.995,224.0,231.0,1116.168472
2011-09-21,234.5,237.995,213.5,213.5,918.08548
2011-09-22,203.0,203.0,182.0,192.5,8612.776236
2011-09-23,182.0,192.5,178.5,189.0,4845.104008
2011-09-26,210.0,213.5,178.5,210.0,1283.356024
2011-09-27,210.0,210.0,192.5,192.5,2490.100428
2011-09-28,199.5,203.0,182.0,189.0,1064.001068
2011-09-29,185.5,203.0,182.0,203.0,1958.781568
2011-09-30,203.0,220.5,199.5,206.5,4916.974592
2011-10-03,213.5,224.0,199.5,206.5,11221.23448
2011-10-04,217.0,224.0,203.0,210.0,1784.462452
2011-10-05,210.0,220.5,210.0,220.5,2948.12666
2011-10-06,217.0,224.0,210.0,224.0,1646.831004
2011-10-07,220.5,234.5,220.5,231.0,746.845236
2011-10-11,234.5,248.495,231.0,237.995,1930.049876
2011-10-12,231.0,231.0,220.5,231.0,800.391996
2011-10-13,227.5,241.495,220.5,241.495,889.700628
2011-10-14,244.995,255.495,241.495,241.495,1085.611868
2011-10-17,244.995,248.495,220.5,244.995,1031.344748
2011-10-18,241.495,251.995,227.5,251.995,1011.388108
2011-10-19,255.495,255.495,231.0,231.0,877.849372
2011-10-20,231.0,237.995,220.5,224.0,968.681432
2011-10-21,217.0,231.0,217.0,217.0,1199.77292
2011-10-24,224.0,244.995,220.5,244.995,2271.113656
2011-10-25,248.495,258.995,237.995,248.495,1463.934268
2011-10-26,251.995,262.495,251.995,255.495,2928.706288
2011-10-27,255.495,258.995,248.495,251.995,982.040108
2011-10-28,255.495,255.495,248.495,251.995,968.854852
2011-10-31,255.495,258.995,248.495,251.995,3078.263696
2011-11-01,251.995,251.995,231.0,231.0,1538.88906
2011-11-02,241.495,244.995,237.995,241.495,934.94724
2011-11-03,248.495,255.495,237.995,237.995,1030.122804
2011-11-04,244.995,244.995,234.5,241.495,545.533964
2011-11-07,244.995,244.995,234.5,241.495,1944.363696
2011-11-08,241.495,255.495,241.495,251.995,2178.787516
2011-11-09,251.995,251.995,234.5,234.5,1248.733388
2011-11-10,248.495,248.495,231.0,244.995,2450.86482
2011-11-11,244.995,244.995,241.495,244.995,485.36256
2011-11-14,248.495,248.495,231.0,231.0,1012.796812
2011-11-15,234.5,241.495,227.5,227.5,877.93208
2011-11-16,227.5,227.5,217.0,227.5,1826.515468
2011-11-17,220.5,227.5,217.0,217.0,1252.220464
2011-11-18,220.5,224.0,203.0,203.0,1405.646472
2011-11-21,210.0,210.0,189.0,196.0,1404.123044
2011-11-22,199.5,210.0,185.5,189.0,1037.152984
2011-11-23,192.5,192.5,171.5,178.5,1710.865672
2011-11-24,178.5,178.5,171.5,175.0,594.955996
2011-11-25,171.5,182.0,169.75,175.0,583.78508
2011-11-28,182.0,182.0,169.75,171.5,1396.300468
2011-11-29,175.0,182.0,168.0,178.5,2383.847328
2011-11-30,185.5,189.0,178.5,185.5,2575.284332
2011-12-01,192.5,196.0,182.0,189.0,2936.64092
2011-12-02,189.0,192.5,175.0,189.0,1728.847992
2011-12-05,189.0,192.5,175.0,175.0,1425.7792
2011-12-06,178.5,182.0,168.0,171.5,683.066696
2011-12-07,178.5,178.5,164.5,171.5,1088.445284
2011-12-08,164.5,164.5,148.75,150.5,2365.92904
2011-12-09,155.75,155.75,145.25,150.5,2348.73378
2011-12-12,154.0,154.0,134.75,138.25,3107.456952
2011-12-13,140.0,145.25,131.25,133.0,3912.78208
2011-12-14,126.0,131.25,119.0,124.25,18150.838884
2011-12-15,127.75,136.5,122.5,122.5,8187.206224
2011-12-16,127.75,133.0,119.0,133.0,7584.206208
2011-12-19,131.25,133.0,119.0,126.0,9527.606756
2011-12-20,129.5,140.0,126.0,133.0,5144.048072
2011-12-21,152.25,210.0,147.0,157.5,10675.302984
2011-12-22,161.0,161.0,129.5,131.25,5712.284048
2011-12-23,129.5,147.0,126.0,141.75,3198.395732
2011-12-28,145.25,147.0,133.0,134.75,2372.687084
2011-12-29,133.0,154.0,133.0,154.0,2129.85106
2011-12-30,150.5,182.0,147.0,182.0,4764.789204
2012-01-03,175.0,196.0,168.0,175.0,3209.88414
2012-01-04,175.0,178.5,154.0,164.5,3388.448044
2012-01-05,166.25,166.25,157.5,161.0,2277.895712
2012-01-06,168.0,169.75,157.5,157.5,3041.938876
2012-01-09,159.25,164.5,152.25,155.75,1723.229184
2012-01-10,164.5,166.25,150.5,150.5,7926.633336
2012-01-11,155.75,155.75,148.75,148.75,2582.43724
2012-01-12,147.0,152.25,140.0,148.75,4459.1618
2012-01-13,147.0,148.75,136.5,140.0,2065.688328
2012-01-16,145.25,150.5,141.75,148.75,366.244364
2012-01-17,155.75,161.0,152.25,154.0,945.760644
2012-01-18,155.75,168.0,155.75,166.25,1478.349472
2012-01-19,162.75,171.5,162.75,164.5,849.101672
2012-01-20,166.25,171.5,166.25,171.5,701.833408
2012-01-23,169.75,182.0,166.25,168.0,1553.885888
2012-01-24,164.5,169.75,162.75,164.5,444.3554
2012-01-25,169.75,199.5,169.75,192.5,4916.139508
2012-01-26,192.5,220.5,192.5,210.0,2820.935096
2012-01-27,206.5,206.5,196.0,199.5,1553.619088
2012-01-30,196.0,210.0,196.0,206.5,856.473356
2012-01-31,206.5,210.0,199.5,206.5,629.70136
2012-02-01,210.0,210.0,196.0,203.0,1135.396748
2012-02-02,199.5,210.0,199.5,210.0,795.955112
2012-02-03,210.0,210.0,199.5,199.5,933.562548
2012-02-06,203.0,203.0,182.0,192.5,1189.124932
2012-02-07,196.0,203.0,189.0,199.5,662.256296
2012-02-08,199.5,199.5,192.5,196.0,374.46714
2012-02-09,192.5,199.5,182.0,185.5,1305.7192
2012-02-10,189.0,189.0,168.0,189.0,1548.5739
2012-02-13,182.0,189.0,175.0,185.5,716.968972
2012-02-14,185.5,189.0,178.5,182.0,530.1316
2012-02-15,178.5,192.5,178.5,189.0,1005.52918
2012-02-16,192.5,192.5,178.5,185.5,1401.644472
2012-02-17,185.5,189.0,178.5,182.0,655.108724
2012-02-21,189.0,192.5,185.5,189.0,589.217128
2012-02-22,189.0,203.0,185.5,203.0,1391.372672
2012-02-23,203.0,206.5,196.0,199.5,955.368112
2012-02-24,203.0,206.5,199.5,203.0,454.245676
2012-02-27,203.0,210.0,189.0,192.5,733.35316
2012-02-28,196.0,203.0,189.0,199.5,857.967436
2012-02-29,203.0,203.0,175.0,182.0,2041.785716
2012-03-01,192.5,192.5,175.0,185.5,2206.398648
2012-03-02,182.0,185.5,178.5,178.5,441.12712
2012-03-05,178.5,192.5,171.5,178.5,1837.89182
2012-03-06,175.0,175.0,155.75,169.75,2437.287368
2012-03-07,166.25,178.5,162.75,166.25,969.383116
2012-03-08,166.25,169.75,164.5,166.25,870.757828
2012-03-09,168.0,171.5,162.75,171.5,883.847036
2012-03-12,175.0,175.0,164.5,171.5,1338.1354
2012-03-13,171.5,171.5,162.75,164.5,669.953476
2012-03-14,169.75,169.75,159.25,166.25,1575.536708
2012-03-15,169.75,175.0,166.25,175.0,850.85188
2012-03-16,173.25,185.5,157.5,168.0,1569.242896
2012-03-19,168.0,171.5,162.75,162.75,1221.287672
2012-03-20,166.25,166.25,155.75,157.5,868.458012
2012-03-21,161.0,161.0,155.75,155.75,987.650912
2012-03-22,157.5,157.5,150.5,152.25,1071.153976
2012-03-23,157.5,157.5,145.25,154.0,2758.853404
2012-03-26,157.5,157.5,152.25,157.5,1803.186476
2012-03-27,157.5,157.5,150.5,150.5,1720.91336
2012-03-28,152.25,152.25,140.0,147.0,729.489896
2012-03-29,147.0,148.75,138.25,143.5,995.831
2012-03-30,143.5,150.5,136.5,140.0,2594.120412
2012-04-02,140.0,145.25,133.0,136.5,7178.40074
2012-04-03,136.5,141.75,127.75,133.0,7728.3956
2012-04-04,131.25,136.5,119.0,127.75,4143.062496
2012-04-05,127.75,127.75,119.0,119.0,3126.293032
2012-04-09,126.0,127.75,119.0,122.5,4565.558972
2012-04-10,126.0,127.75,120.75,126.0,5105.025904
2012-04-11,129.5,133.0,120.75,122.5,3681.714604
2012-04-12,127.75,154.0,126.0,150.5,5046.522
2012-04-13,154.0,178.5,147.0,159.25,5299.803244
2012-04-16,166.25,166.25,152.25,159.25,1977.633656
2012-04-17,159.25,159.25,150.5,157.5,1242.863788
2012-04-18,157.5,157.5,143.5,145.25,891.797676
2012-04-19,145.25,155.75,145.25,147.0,3329.039688
2012-04-20,150.5,154.0,147.0,147.0,1494.872396
2012-04-23,143.5,147.0,138.25,147.0,1191.686212
2012-04-24,150.5,150.5,141.75,148.75,579.14276
2012-04-25,152.25,154.0,145.25,150.5,1203.65486
2012-04-26,152.25,157.5,150.5,155.75,1665.240204
2012-04-27,155.75,159.25,150.5,152.25,581.338524
2012-04-30,157.5,157.5,152.25,157.5,1135.959696
2012-05-01,159.25,168.0,159.25,161.0,889.63126
2012-05-02,164.5,166.25,154.0,157.5,1640.82
2012-05-03,161.0,162.75,152.25,161.0,2052.687164
2012-05-04,168.0,168.0,159.25,161.0,2411.367748
2012-05-07,161.0,161.0,157.5,161.0,594.873288
2012-05-08,161.0,161.0,147.0,154.0,2281.142668
2012-05-09,148.75,157.5,145.25,145.25,1742.081272
2012-05-10,150.5,152.25,136.5,136.5,1391.572772
2012-05-11,134.75,140.0,129.5,129.5,594.473088
2012-05-14,127.75,134.75,127.75,133.0,2703.823236
2012-05-15,133.0,138.25,133.0,136.5,2062.585444
2012-05-16,136.5,140.0,133.0,134.75,2944.740968
2012-05-17,138.25,140.0,134.75,134.75,2723.726516
2012-05-18,140.0,140.0,138.25,138.25,2350.113136
2012-05-22,138.25,138.25,126.0,126.0,4357.449636
2012-05-23,129.5,131.25,124.25,127.75,9116.227836
2012-05-24,131.25,133.0,124.25,126.0,1953.208116
2012-05-25,124.25,126.0,117.25,124.25,3019.420956
2012-05-28,127.75,129.5,126.0,127.75,186.671956
2012-05-29,127.75,129.5,119.0,122.5,2572.57898
2012-05-30,122.5,126.0,119.0,124.25,1348.59396
2012-05-31,124.25,124.25,117.25,117.25,459.4296
2012-06-01,119.0,126.0,119.0,124.25,1643.6881
2012-06-04,126.0,127.75,117.25,122.5,1712.132972
2012-06-05,119.0,126.0,119.0,126.0,1025.728608
2012-06-06,133.0,134.75,120.75,122.5,2494.497292
2012-06-07,127.75,129.5,113.75,119.0,2690.739364
2012-06-08,115.5,119.0,110.25,119.0,3831.06124
2012-06-11,122.5,124.25,119.0,122.5,1056.471972
2012-06-12,119.0,124.25,119.0,124.25,736.626796
2012-06-13,124.25,126.0,113.75,115.5,887.624924
2012-06-14,117.25,117.25,105.0,112.0,4358.332744
2012-06-15,110.25,110.25,105.0,106.75,3409.786708
2012-06-18,105.0,112.0,105.0,108.5,2357.372764
2012-06-19,108.5,117.25,108.5,117.25,1065.21234
2012-06-20,112.0,117.25,112.0,115.5,769.82472
2012-06-21,112.0,115.5,110.25,113.75,1374.36684
2012-06-22,110.25,115.5,110.25,115.5,392.881676
2012-06-25,113.75,117.25,108.5,113.75,3318.629152
2012-06-26,112.0,115.5,106.75,106.75,1797.922512
2012-06-27,108.5,110.25,105.0,108.5,2902.247732
2012-06-28,106.75,106.75,98.0,101.5,11483.15204
2012-06-29,108.5,110.25,105.0,110.25,1972.975328
2012-07-03,113.75,126.0,113.75,119.0,2566.538628
2012-07-04,122.5,133.0,122.5,131.25,1801.041404
2012-07-05,131.25,133.0,119.0,126.0,1568.5172
2012-07-06,122.5,126.0,115.5,122.5,1452.43252
2012-07-09,124.25,124.25,115.5,115.5,3802.689728
2012-07-10,119.0,129.5,119.0,122.5,2055.171072
2012-07-11,122.5,127.75,119.0,119.0,1408.314472
2012-07-12,119.0,124.25,115.5,124.25,1081.50048
2012-07-13,124.25,134.75,122.5,131.25,1370.039344
2012-07-16,131.25,136.5,127.75,133.0,754.5104
2012-07-17,131.25,134.75,127.75,129.5,754.731844
2012-07-18,126.0,129.5,126.0,127.75,232.1827
2012-07-19,127.75,131.25,126.0,131.25,881.485856
2012-07-20,131.25,131.25,127.75,127.75,319.749128
2012-07-23,127.75,129.5,122.5,122.5,1679.044436
2012-07-24,120.75,126.0,119.0,120.75,330.2984
2012-07-25,126.0,127.75,122.5,122.5,710.7552
2012-07-26,127.75,133.0,126.0,129.5,445.390584
2012-07-27,129.5,129.5,124.25,129.5,303.039444
2012-07-30,129.5,129.5,119.0,122.5,5225.253988
2012-07-31,127.75,127.75,122.5,126.0,3711.142644
2012-08-01,127.75,127.75,124.25,126.0,442.27436
2012-08-02,127.75,127.75,122.5,122.5,1247.812928
2012-08-03,122.5,124.25,120.75,124.25,792.243924
2012-08-07,126.0,126.0,112.0,119.0,2627.747884
2012-08-08,117.25,117.25,103.25,106.75,5242.454584
2012-08-09,106.75,110.25,105.0,108.5,2348.869848
2012-08-10,110.25,110.25,103.25,108.5,9030.29956
2012-08-13,108.5,117.25,105.0,112.0,6358.93788
2012-08-14,112.0,115.5,108.5,112.0,1041.886016
2012-08-15,106.75,108.5,105.0,108.5,1257.500436
2012-08-16,110.25,115.5,108.5,110.25,1508.057652
2012-08-17,112.0,112.0,110.25,112.0,754.985304
2012-08-20,108.5,112.0,103.25,103.25,2003.4679
2012-08-21,105.0,110.25,103.25,105.0,3013.191176
2012-08-22,106.75,106.75,101.5,106.75,2368.986568
2012-08-23,108.5,110.25,105.0,106.75,7587.447828
2012-08-24,106.75,113.75,106.75,113.75,1817.270848
2012-08-27,112.0,113.75,106.75,106.75,1073.888676
2012-08-28,113.75,113.75,106.75,108.5,2071.026996
2012-08-29,108.5,115.5,106.75,106.75,5022.686088
2012-08-30,110.25,112.0,106.75,110.25,1648.58388
2012-08-31,108.5,117.25,106.75,117.25,4429.06676
2012-09-04,117.25,122.5,115.5,122.5,2002.096548
2012-09-05,122.5,126.0,117.25,122.5,1792.063584
2012-09-06,122.5,126.0,119.0,119.0,1848.555816
2012-09-07,124.25,126.0,119.0,122.5,3090.072264
2012-09-10,122.5,124.25,120.75,120.75,1556.415152
2012-09-11,120.75,122.5,119.0,119.0,655.511592
2012-09-12,122.5,124.25,112.0,122.5,3649.0903
2012-09-13,120.75,129.5,119.0,129.5,2160.447684
2012-09-14,126.0,143.5,126.0,143.5,2301.408796
2012-09-17,140.0,143.5,134.75,138.25,1551.020456
2012-09-18,140.0,140.0,133.0,134.75,1772.880664
2012-09-19,133.0,136.5,129.5,129.5,987.538856
2012-09-20,126.0,148.75,124.25,138.25,5482.457192
2012-09-21,150.5,150.5,136.5,145.25,2739.547756
2012-09-24,124.25,127.75,124.25,126.0,2914.907392
2012-09-25,126.0,127.75,117.25,117.25,2794.319128
2012-09-26,119.0,122.5,117.25,122.5,1433.553752
2012-09-27,122.5,127.75,119.0,127.75,1910.469424
2012-09-28,127.75,127.75,124.25,127.75,1126.264184
2012-10-01,127.75,133.0,126.0,133.0,1257.24164
2012-10-02,131.25,138.25,131.25,131.25,762.7812
2012-10-03,133.0,133.0,120.75,129.5,1969.963156
2012-10-04,129.5,133.0,127.75,131.25,1054.124132
2012-10-05,127.75,131.25,124.25,129.5,498.606512
2012-10-09,127.75,127.75,124.25,127.75,949.0076
2012-10-10,126.0,126.0,117.25,122.5,1780.898004
2012-10-11,122.5,124.25,113.75,115.5,4155.655456
2012-10-12,115.5,119.0,115.5,115.5,1417.3083
2012-10-15,115.5,119.0,112.0,113.75,1352.857424
2012-10-16,115.5,117.25,113.75,115.5,756.954288
2012-10-17,115.5,119.0,113.75,113.75,1120.503972
2012-10-18,113.75,115.5,108.5,110.25,554.455756
2012-10-19,112.0,127.75,110.25,124.25,3582.859868
2012-10-22,129.5,129.5,122.5,124.25,1230.046716
2012-10-23,122.5,122.5,117.25,119.0,2639.7859
2012-10-24,120.75,124.25,120.75,124.25,759.574264
2012-10-25,124.25,126.0,120.75,126.0,2610.976836
2012-10-26,124.25,126.0,122.5,126.0,258.948076
2012-10-29,122.5,127.75,120.75,120.75,1054.791132
2012-10-30,126.0,133.0,122.5,133.0,2097.63496
2012-10-31,133.0,136.5,129.5,134.75,1153.461776
2012-11-01,136.5,136.5,129.5,134.75,910.8552
2012-11-02,133.0,136.5,127.75,129.5,1340.1364
2012-11-05,133.0,134.75,127.75,127.75,455.08076
2012-11-06,127.75,131.25,126.0,126.0,816.78152
2012-11-07,126.0,131.25,124.25,131.25,746.250272
2012-11-08,129.5,131.25,127.75,129.5,1333.42638
2012-11-09,129.5,133.0,129.5,133.0,754.905264
2012-11-12,129.5,133.0,126.0,126.0,863.8317
2012-11-13,127.75,127.75,122.5,122.5,876.5714
2012-11-14,122.5,124.25,119.0,122.5,786.328968
2012-11-15,122.5,122.5,119.0,120.75,248.04396
2012-11-16,124.25,124.25,117.25,122.5,937.90872
2012-11-19,122.5,126.0,119.0,126.0,498.158288
2012-11-20,122.5,124.25,120.75,122.5,766.7165
2012-11-21,122.5,127.75,122.5,122.5,1384.782712
2012-11-22,124.25,124.25,122.5,124.25,16.184088
2012-11-23,126.0,127.75,124.25,126.0,1092.057756
2012-11-26,129.5,129.5,124.25,124.25,791.616944
2012-11-27,127.75,127.75,122.5,126.0,1599.820844
2012-11-28,124.25,124.25,120.75,124.25,307.40696
2012-11-29,126.0,126.0,120.75,126.0,743.19808
2012-11-30,124.25,133.0,124.25,133.0,1014.66708
2012-12-03,131.25,133.0,124.25,129.5,952.51602
2012-12-04,124.25,140.0,124.25,131.25,21603.75648
2012-12-05,131.25,131.25,122.5,126.0,1278.983172
2012-12-06,127.75,140.0,124.25,133.0,3155.25684
2012-12-07,134.75,134.75,129.5,133.0,536.935
2012-12-10,133.0,141.75,131.25,136.5,2914.413812
2012-12-11,136.5,140.0,134.75,136.5,2849.93092
2012-12-12,134.75,141.75,131.25,138.25,618.5758
2012-12-13,136.5,136.5,129.5,134.75,403.417608
2012-12-14,133.0,133.0,129.5,133.0,320.864352
2012-12-17,131.25,131.25,126.0,131.25,1000.123812
2012-12-18,129.5,129.5,122.5,127.75,2962.09364
2012-12-19,124.25,126.0,122.5,122.5,681.18042
2012-12-20,122.5,126.0,117.25,119.0,2072.7692
2012-12-21,120.75,127.75,120.75,127.75,1741.545004
2012-12-24,119.0,122.5,113.75,120.75,1266.448908
2012-12-27,119.0,120.75,117.25,117.25,438.955368
2012-12-28,120.75,124.25,119.0,124.25,610.561128
2012-12-31,122.5,127.75,119.0,126.0,1124.652712
2013-01-02,127.75,131.25,122.5,129.5,948.490008
2013-01-03,131.25,131.25,127.75,129.5,903.440828
2013-01-04,126.0,129.5,122.5,127.75,749.369164
2013-01-07,126.0,127.75,120.75,120.75,1586.80634
2013-01-08,122.5,122.5,115.5,122.5,1000.670752
2013-01-09,120.75,124.25,119.0,124.25,387.062768
2013-01-10,120.75,126.0,120.75,126.0,489.2445
2013-01-11,124.25,129.5,122.5,126.0,1749.50098
2013-01-14,126.0,127.75,122.5,122.5,440.468124
2013-01-15,122.5,126.0,120.75,126.0,568.24398
2013-01-16,122.5,122.5,119.0,122.5,537.826112
2013-01-17,124.25,124.25,120.75,122.5,239.77316
2013-01-18,120.75,124.25,119.0,124.25,437.309212
2013-01-21,124.25,124.25,119.0,119.0,771.308128
2013-01-22,119.0,122.5,119.0,119.0,595.209456
2013-01-23,119.0,119.0,115.5,117.25,1091.73226
2013-01-24,115.5,117.25,110.25,112.0,2666.82608
2013-01-25,108.5,108.5,87.5,99.75,5855.990532
2013-01-28,101.5,103.25,94.5,99.75,2428.835144
2013-01-29,101.5,105.0,98.0,101.5,1486.284104
2013-01-30,103.25,103.25,98.0,101.5,1439.02582
2013-01-31,101.5,103.25,96.25,98.0,772.922268
2013-02-01,96.25,99.75,94.5,96.25,1216.778752
2013-02-04,94.5,96.25,92.75,92.75,667.917792
2013-02-05,92.75,94.5,91.0,91.0,1635.2172
2013-02-06,91.0,94.5,91.0,94.5,708.391352
2013-02-07,94.5,94.5,91.0,92.75,253.9936
2013-02-08,92.75,94.5,91.0,91.0,2963.489004
2013-02-11,92.75,92.75,89.25,89.25,466.030232
2013-02-12,89.25,89.25,84.0,87.5,1943.427228
2013-02-13,87.5,87.5,84.0,87.5,1273.364364
2013-02-14,87.5,87.5,84.0,87.5,140.286108
2013-02-15,85.75,85.75,80.5,80.5,679.25946
2013-02-19,80.5,84.0,75.25,84.0,2341.647572
2013-02-20,85.75,85.75,77.0,77.0,691.324156
2013-02-21,77.0,84.0,77.0,80.5,759.616952
2013-02-22,82.25,82.25,78.75,78.75,232.844364
2013-02-25,80.5,84.0,80.5,82.25,928.269236
2013-02-26,78.75,82.25,78.75,82.25,412.52616
2013-02-27,80.5,82.25,78.75,78.75,587.242808
2013-02-28,80.5,82.25,78.75,78.75,520.625516
2013-03-01,80.5,82.25,77.0,78.75,452.909008
2013-03-04,77.0,78.75,71.75,73.5,1070.50832
2013-03-05,75.25,75.25,73.5,73.5,292.9464
2013-03-06,75.25,78.75,71.75,78.75,1026.891856
2013-03-07,77.0,77.0,73.5,77.0,545.683372
2013-03-08,77.0,80.5,75.25,80.5,782.81788
2013-03-11,77.0,80.5,75.25,80.5,560.850952
2013-03-12,77.0,80.5,77.0,78.75,602.597148
2013-03-13,77.0,78.75,75.25,75.25,370.969392
2013-03-14,75.25,78.75,75.25,78.75,409.001732
2013-03-15,78.75,89.25,77.0,85.75,2016.04752
2013-03-18,94.5,94.5,91.0,91.0,887.913068
2013-03-19,92.75,96.25,92.75,96.25,592.584144
2013-03-20,96.25,96.25,91.0,96.25,552.953672
2013-03-21,94.5,98.0,92.75,96.25,257.147176
2013-03-22,96.25,105.0,92.75,99.75,997.31174
2013-03-25,99.75,99.75,96.25,96.25,1187.80694
2013-03-26,94.5,94.5,87.5,89.25,634.469076
2013-03-27,89.25,94.5,87.5,94.5,4523.602004
2013-03-28,94.5,98.0,92.75,96.25,979.18268
2013-04-01,96.25,98.0,94.5,96.25,503.814448
2013-04-02,96.25,96.25,89.25,91.0,1085.913352
2013-04-03,89.25,89.25,71.75,77.0,3884.962844
2013-04-04,73.5,77.0,70.0,77.0,1712.471808
2013-04-05,80.5,85.75,78.75,84.0,1594.324764
2013-04-08,85.75,87.5,82.25,85.75,1621.946568
2013-04-09,85.75,94.5,85.75,92.75,1058.651728
2013-04-10,87.5,92.75,75.25,82.25,1966.537444
2013-04-11,78.75,82.25,77.0,78.75,759.622288
2013-04-12,77.0,77.0,68.25,71.75,3854.731736
2013-04-15,66.5,70.0,52.5,56.0,6178.573076
2013-04-16,64.75,64.75,57.75,59.5,4768.340312
2013-04-17,63.0,66.5,59.5,66.5,1124.500636
2013-04-18,68.25,70.0,64.75,64.75,1034.306228
2013-04-19,64.75,68.25,63.0,63.0,770.19824
2013-04-22,66.5,68.25,64.75,64.75,360.356088
2013-04-23,64.75,68.25,61.25,63.0,940.41664
2013-04-24,66.5,66.5,63.0,64.75,692.116552
2013-04-25,66.5,68.25,61.25,64.75,1164.040396
2013-04-26,64.75,64.75,57.75,63.0,2037.332824
2013-04-29,63.0,63.0,61.25,63.0,409.063096
2013-04-30,61.25,63.0,57.75,63.0,958.500344
2013-05-01,61.25,61.25,57.75,61.25,500.16996
2013-05-02,63.0,63.0,59.5,59.5,2530.512624
2013-05-03,59.5,63.0,59.5,61.25,545.456592
2013-05-06,61.25,61.25,59.5,61.25,752.424024
2013-05-07,59.5,61.25,54.25,56.0,1291.83226
2013-05-08,57.75,61.25,56.0,61.25,1797.1648
2013-05-09,59.5,59.5,56.0,59.5,838.43234
2013-05-10,57.75,59.5,56.0,59.5,725.8294
2013-05-13,59.5,61.25,57.75,61.25,1168.41058
2013-05-14,61.25,61.25,59.5,59.5,313.882196
2013-05-15,59.5,63.0,59.5,59.5,803.051992
2013-05-16,59.5,61.25,57.75,57.75,683.787056
2013-05-17,57.75,59.5,57.75,57.75,424.18532
2013-05-21,57.75,59.5,57.75,59.5,180.19672
2013-05-22,57.75,61.25,57.75,57.75,510.22832
2013-05-23,59.5,61.25,57.75,57.75,679.142068
2013-05-24,59.5,61.25,57.75,57.75,526.76992
2013-05-27,59.5,59.5,57.75,57.75,308.3541
2013-05-28,57.75,59.5,56.0,59.5,896.10116
2013-05-29,57.75,59.5,56.0,57.75,269.516024
2013-05-30,57.75,63.0,57.75,57.75,1287.886288
2013-05-31,63.0,70.0,57.75,70.0,1635.558704
2013-06-03,64.75,70.0,57.75,63.0,1925.17544
2013-06-04,61.25,61.25,57.75,57.75,1232.18912
2013-06-05,61.25,61.25,59.5,61.25,290.6786
2013-06-06,61.25,63.0,59.5,61.25,308.32742
2013-06-07,61.25,63.0,59.5,61.25,579.38288
2013-06-10,59.5,63.0,59.5,59.5,712.79622
2013-06-11,59.5,63.0,57.75,57.75,490.362392
2013-06-12,57.75,61.25,57.75,59.5,677.013004
2013-06-13,59.5,59.5,57.75,57.75,639.874444
2013-06-14,57.75,61.25,57.75,61.25,362.789304
2013-06-17,57.75,59.5,56.0,57.75,1968.765224
2013-06-18,56.7,56.7,48.02,49.0,4052.9588
2013-06-19,45.78,47.6,29.82,29.82,14070.4984
2013-06-20,26.6,35.7,26.18,31.36,12485.0394
2013-06-21,32.06,34.3,29.4,30.66,9768.3484
2013-06-24,30.38,34.86,30.38,33.46,3866.3989
2013-06-25,33.46,34.16,29.4,29.54,3391.028
2013-06-26,29.26,29.4,24.78,25.34,7515.6226
2013-06-27,25.62,27.3,22.82,24.92,4434.7496
2013-06-28,24.5,27.3,21.42,26.04,6325.4278
2013-07-02,27.86,29.96,24.92,25.2,2801.3333
2013-07-03,26.32,28.28,26.32,28.0,1074.4703
2013-07-04,28.28,28.28,27.16,27.3,494.7806
2013-07-05,27.58,27.58,25.48,25.48,597.3652
2013-07-08,27.72,27.86,25.76,26.04,457.2952
2013-07-09,26.74,28.28,26.74,26.74,796.4647
2013-07-10,27.72,28.0,26.88,27.02,885.776
2013-07-11,28.42,28.42,27.16,27.3,2677.0712
2013-07-12,28.56,28.56,27.02,27.02,990.9619
2013-07-15,28.0,28.0,25.62,25.62,1047.9904
2013-07-16,25.76,27.3,25.48,25.76,764.5154
2013-07-17,27.3,27.3,24.22,25.9,4169.3503
2013-07-18,25.9,25.9,24.22,24.78,1226.1461
2013-07-19,25.34,25.62,23.24,24.5,2080.5731
2013-07-22,25.9,26.32,24.5,24.64,5672.3014
2013-07-23,24.78,25.76,23.66,24.92,4288.4098
2013-07-24,25.34,26.6,23.8,25.34,9866.4641
2013-07-25,24.36,25.2,23.1,24.08,2390.7948
2013-07-26,24.22,25.2,24.08,25.2,1039.3194
2013-07-29,24.64,25.48,24.5,24.78,2185.092
2013-07-30,25.34,25.48,24.08,24.08,1622.5442
2013-07-31,23.8,24.64,23.52,23.8,2051.5586
2013-08-01,23.8,24.5,21.7,23.94,4664.4644
2013-08-02,23.94,23.94,22.4,23.94,528.264
2013-08-06,23.8,23.8,21.98,21.98,2435.4171
2013-08-07,21.98,22.96,21.42,21.42,1663.8982
2013-08-08,21.56,22.26,19.6,20.3,3366.8826
2013-08-09,21.7,21.7,20.16,20.16,847.09
2013-08-12,21.0,22.4,21.0,22.12,2489.911
2013-08-13,22.68,22.82,21.7,22.26,1460.4632
2013-08-14,23.38,23.52,22.68,23.1,2709.7542
2013-08-15,23.52,24.5,23.1,23.94,4550.941
2013-08-16,25.06,25.06,23.1,23.52,5666.4985
2013-08-19,24.64,25.06,23.8,23.8,2672.2688
2013-08-20,24.08,24.78,23.8,24.22,5866.5318
2013-08-21,24.08,24.08,23.52,23.52,2479.5058
2013-08-22,23.24,24.36,23.1,23.1,2964.4148
2013-08-23,23.52,24.78,23.1,24.08,5019.842
2013-08-26,24.22,25.9,24.22,24.64,4641.4529
2013-08-27,26.04,27.16,24.36,24.5,6869.0995
2013-08-28,25.76,25.76,24.22,24.36,2294.3466
2013-08-29,24.08,24.5,23.52,24.5,1152.5093
2013-08-30,23.66,24.08,22.96,24.08,1152.3092
2013-09-03,24.22,25.2,24.22,25.06,1186.8598
2013-09-04,24.36,25.06,24.22,24.92,1094.4136
2013-09-05,24.22,25.2,23.24,24.08,1347.9403
2013-09-06,24.36,24.36,22.54,22.68,2119.6593
2013-09-09,23.52,23.52,22.26,22.26,630.315
2013-09-10,23.24,23.24,22.12,22.4,1012.7728
2013-09-11,22.12,22.26,20.3,21.28,1596.8647
2013-09-12,20.58,21.0,20.16,21.0,1046.3896
2013-09-13,20.44,21.7,20.44,21.42,1005.6359
2013-09-16,21.28,21.98,20.44,21.98,852.0258
2013-09-17,21.42,21.98,20.72,21.98,1097.3484
2013-09-18,21.42,22.4,20.86,22.4,3858.2615
2013-09-19,22.96,23.1,21.42,22.26,2880.9064
2013-09-20,21.42,21.42,20.58,21.14,1011.7723
2013-09-23,21.56,21.56,21.28,21.28,109.388
2013-09-24,20.86,20.86,20.02,20.16,561.2805
2013-09-25,20.02,21.0,19.88,20.86,451.8258
2013-09-26,21.14,21.14,16.52,17.92,18408.4663
2013-09-27,19.6,19.6,14.7,17.08,12046.5536
2013-09-30,18.34,18.34,17.08,17.78,940.6034
2013-10-01,17.92,17.92,16.8,17.78,1559.2459
2013-10-02,18.48,18.48,16.38,17.22,1759.1458
2013-10-03,17.08,17.08,14.7,15.82,6817.1402
2013-10-04,16.1,17.36,15.54,17.22,4314.4895
2013-10-07,16.66,17.08,16.66,16.94,608.1706
2013-10-08,16.66,17.08,16.66,16.94,2750.4412
2013-10-09,16.1,17.64,16.1,17.64,757.9121
2013-10-10,17.36,17.36,15.82,16.1,642.321
2013-10-11,16.1,16.8,15.4,15.68,1797.0314
2013-10-15,16.24,16.8,14.84,15.26,5180.8558
2013-10-16,15.4,15.4,14.28,15.12,12849.6216
2013-10-17,15.68,17.5,15.4,17.5,7472.401
2013-10-18,17.36,18.2,16.1,17.08,10787.7245
2013-10-21,17.22,18.9,17.08,18.2,905.7193
2013-10-22,18.76,20.72,18.2,20.3,3061.2632
2013-10-23,20.16,20.3,19.18,19.74,5650.4238
2013-10-24,20.44,20.44,19.46,20.3,1446.1894
2013-10-25,20.16,20.3,19.32,20.16,1609.7378
2013-10-28,19.32,20.16,18.76,19.6,2789.7942
2013-10-29,19.6,19.6,18.76,19.46,457.2285
2013-10-30,19.6,19.88,18.48,19.32,19599.3948
2013-10-31,19.46,19.6,17.92,18.62,1784.8253
2013-11-01,18.34,18.34,17.5,17.78,1454.06
2013-11-04,17.64,18.06,16.24,16.38,3033.7161
2013-11-05,16.24,17.22,15.4,17.22,1448.9908
2013-11-06,17.08,17.36,16.1,17.36,4345.9719
2013-11-07,16.94,18.2,16.94,17.08,1140.1031
2013-11-08,16.8,17.64,16.52,17.36,1055.7276
2013-11-11,17.22,17.5,17.08,17.5,815.741
2013-11-12,17.08,17.36,16.1,16.52,722.4944
2013-11-13,16.38,16.52,15.96,16.52,580.4234
2013-11-14,16.1,17.36,15.54,17.36,2298.2819
2013-11-15,16.8,17.08,15.4,17.08,4366.6489
2013-11-18,16.94,16.94,16.38,16.94,513.9235
2013-11-19,16.52,17.08,16.38,17.08,387.7938
2013-11-20,17.08,17.08,15.4,15.4,2216.3076
2013-11-21,15.82,16.38,15.4,16.38,313.0898
2013-11-22,16.1,16.1,15.4,15.96,427.4803
2013-11-25,15.4,15.68,14.42,15.4,3791.1613
2013-11-26,15.12,15.12,14.42,14.84,197.1652
2013-11-27,14.56,16.52,14.56,16.52,4392.7286
2013-11-28,15.68,16.24,15.4,16.24,99.9166
2013-11-29,15.54,16.94,15.54,15.82,1787.56
2013-12-02,15.82,16.1,14.14,15.4,6144.6708
2013-12-03,15.4,15.82,14.7,14.7,3895.28
2013-12-04,14.56,15.12,14.56,15.12,485.4426
2013-12-05,14.7,15.4,14.7,15.4,675.004
2013-12-06,15.26,15.4,14.84,15.4,183.8252
2013-12-09,15.26,15.4,14.56,15.4,339.4363
2013-12-10,15.4,15.4,14.7,15.4,1358.8124
2013-12-11,14.56,15.68,14.56,15.4,2366.1158
2013-12-12,14.56,14.7,14.28,14.7,566.0829
2013-12-13,14.42,14.84,13.72,14.0,3344.6048
2013-12-16,14.42,14.42,13.58,14.0,6646.7884
2013-12-17,13.72,14.0,13.58,14.0,7053.2582
2013-12-18,13.72,14.0,13.58,14.0,484.3087
2013-12-19,13.44,13.86,13.16,13.72,1260.7634
2013-12-20,13.16,13.58,11.76,11.76,3158.912
2013-12-23,11.48,11.9,10.36,11.06,27412.8996
2013-12-24,11.06,11.06,10.5,10.5,2047.69
2013-12-27,10.36,11.06,10.36,11.06,795.9978
2013-12-30,11.2,11.9,10.64,10.78,1221.8773
2013-12-31,10.64,11.2,10.08,10.78,3157.2445
2014-01-02,10.78,11.06,10.08,10.64,2410.0044
2014-01-03,10.78,11.34,10.5,10.78,2568.4836
2014-01-06,10.78,11.34,10.5,11.06,3442.2536
2014-01-07,11.76,11.76,10.78,11.76,11833.4471
2014-01-08,11.76,11.76,11.2,11.48,399.2662
2014-01-09,11.2,11.9,11.2,11.48,438.219
2014-01-10,11.34,11.9,11.34,11.9,1409.7045
2014-01-13,11.9,12.18,11.06,11.76,5689.3766
2014-01-14,11.2,12.04,11.2,11.48,752.5094
2014-01-15,11.48,12.04,11.48,11.9,1560.3131
2014-01-16,11.76,11.76,11.48,11.62,279.6064
2014-01-17,11.76,13.02,11.76,12.74,2773.386
2014-01-20,12.18,13.44,11.76,13.3,3738.8018
2014-01-21,12.6,13.72,12.6,13.72,4771.1177
2014-01-22,13.44,14.56,13.16,14.42,1694.3801
2014-01-23,14.42,14.7,14.0,14.7,2822.077
2014-01-24,14.7,14.7,13.72,14.56,1006.1695
2014-01-27,14.0,14.42,13.44,14.42,721.6273
2014-01-28,14.28,14.28,13.3,13.58,2168.6171
2014-01-29,14.0,14.7,13.58,14.7,1348.674
2014-01-30,14.42,14.42,13.44,14.42,1216.608
2014-01-31,13.58,13.72,13.16,13.72,1861.0634
2014-02-03,13.72,14.28,13.72,14.14,1058.9959
2014-02-04,14.28,14.7,14.28,14.7,1166.6497
2014-02-05,14.7,17.5,14.7,16.8,5770.4838
2014-02-06,17.22,18.06,16.8,17.22,3802.3669
2014-02-07,18.76,20.44,18.34,20.3,7173.1181
2014-02-10,23.24,26.74,21.84,25.34,11634.6811
2014-02-11,28.0,33.88,27.02,31.22,33100.4753
2014-02-12,32.34,33.32,28.98,29.82,11155.0414
2014-02-13,29.96,32.76,28.14,31.64,8421.2085
2014-02-14,33.6,35.7,33.6,35.56,7715.189
2014-02-18,38.92,45.64,37.52,45.5,19896.1431
2014-02-19,47.18,55.3,46.9,54.04,30888.5032
2014-02-20,48.16,49.56,36.4,40.18,64711.673
2014-02-21,42.14,42.14,35.7,38.36,17403.5641
2014-02-24,35.0,36.82,30.52,31.64,26370.1785
2014-02-25,31.5,31.78,27.02,29.96,16749.9041
2014-02-26,29.96,29.96,29.96,29.96,0.0
2014-02-27,27.44,31.22,27.44,30.8,18274.2659
2014-02-28,30.38,31.36,29.4,30.24,8140.3348
2014-03-03,32.2,32.9,30.8,30.94,10352.0401
2014-03-04,31.78,31.92,30.1,31.92,8419.8745
2014-03-05,32.2,33.46,32.06,33.04,5738.1343
2014-03-06,34.58,36.96,34.58,35.42,9584.5899
2014-03-07,35.7,36.4,34.72,35.28,6000.6655
2014-03-10,35.7,36.26,34.02,34.02,2457.6949
2014-03-11,34.3,36.4,33.46,34.16,2813.3393
2014-03-12,34.58,34.58,31.5,33.04,7173.585
2014-03-13,30.66,33.04,29.54,31.36,20579.0177
2014-03-14,31.5,32.76,29.96,30.8,8383.0561
2014-03-17,31.64,31.64,27.44,28.0,15627.81
2014-03-18,27.3,28.0,26.18,26.32,6579.1546
2014-03-19,25.9,26.32,23.8,24.92,13932.0959
2014-03-20,24.22,24.78,23.66,24.22,10109.7857
2014-03-21,23.94,24.78,22.4,23.1,10611.5031
2014-03-24,22.54,22.54,20.16,21.0,10467.6312
2014-03-25,20.72,21.28,20.3,20.72,4405.2682
2014-03-26,21.28,21.28,18.34,18.76,20612.1676
2014-03-27,19.6,20.02,18.9,19.6,3177.7881
2014-03-28,20.16,21.7,20.16,21.14,7301.5156
2014-03-31,21.7,21.7,20.16,21.0,5921.9595
2014-04-01,20.72,20.72,19.18,20.72,3706.0521
2014-04-02,21.14,21.56,20.44,21.0,3015.9739
2014-04-03,20.3,20.3,20.02,20.16,954.477
2014-04-04,20.72,21.0,20.02,20.02,3077.9382
2014-04-07,19.74,20.02,18.9,19.46,3596.9309
2014-04-08,18.9,20.3,18.48,20.3,4963.4805
2014-04-09,19.32,19.74,18.76,19.32,4687.009
2014-04-10,19.46,19.46,18.34,18.76,4750.4407
2014-04-11,18.9,19.32,17.78,18.34,3145.0384
2014-04-14,18.2,18.62,17.36,18.48,3210.4044
2014-04-15,17.5,18.2,16.38,18.06,3668.5
2014-04-16,17.64,18.48,16.8,18.48,739.1027
2014-04-17,18.76,19.18,17.5,17.92,2243.6546
2014-04-21,17.22,18.2,16.24,18.2,6503.5168
2014-04-22,18.62,18.62,17.36,18.62,1755.0771
2014-04-23,18.9,19.46,18.62,18.9,628.981
2014-04-24,18.76,19.18,18.48,18.76,458.896
2014-04-25,18.76,19.88,18.62,19.32,2363.9147
2014-04-28,18.76,19.6,18.2,19.6,2584.625
2014-04-29,19.6,20.3,19.6,20.16,1339.7362
2014-04-30,20.16,20.86,19.88,20.86,557.2785
2014-05-01,20.16,20.16,19.6,19.74,425.4126
2014-05-02,20.44,20.86,20.3,20.3,574.8206
2014-05-05,21.42,21.56,20.16,21.0,2902.3838
2014-05-06,20.44,21.0,20.3,21.0,1012.3059
2014-05-07,20.16,20.86,20.02,20.86,718.0255
2014-05-08,20.02,20.58,19.6,20.3,255.7945
2014-05-09,20.16,20.86,18.62,19.6,2059.3625
2014-05-12,19.46,19.88,19.46,19.88,478.7726
2014-05-13,18.9,19.6,17.64,19.04,2827.413
2014-05-14,18.48,19.88,17.08,19.88,4294.4795
2014-05-15,19.88,19.88,19.32,19.6,2147.0063
2014-05-16,19.32,19.6,18.9,19.32,1433.5831
2014-05-20,18.9,19.6,18.9,19.18,844.422
2014-05-21,19.18,19.6,18.9,19.6,2183.8914
2014-05-22,18.9,19.6,18.9,19.6,400.2
2014-05-23,19.32,20.3,19.32,20.3,1198.7991
2014-05-26,20.3,20.3,20.16,20.3,380.19
2014-05-27,19.74,20.16,18.9,19.6,4252.8587
2014-05-28,19.04,19.32,19.04,19.32,60.4302
2014-05-29,19.32,19.32,19.32,19.32,193.43
2014-05-30,18.62,19.6,18.34,19.6,1610.0046
2014-06-02,17.5,18.9,17.5,18.9,271.469
2014-06-03,18.76,18.76,17.5,18.76,497.582
2014-06-04,18.34,18.9,17.78,18.62,1055.6609
2014-06-05,17.5,18.48,17.5,18.2,1175.5875
2014-06-06,17.78,18.2,17.78,18.06,606.1696
2014-06-09,17.78,18.2,17.78,18.2,527.1301
2014-06-10,18.2,18.2,17.64,18.2,373.2532
2014-06-11,18.06,18.2,17.92,18.2,281.1405
2014-06-12,17.64,18.2,17.64,18.2,932.3993
2014-06-13,18.06,18.34,17.92,18.34,1165.3824
2014-06-16,18.34,18.48,18.06,18.48,1832.1156
2014-06-17,17.78,18.2,17.78,18.2,429.4146
2014-06-18,18.48,18.48,17.78,18.48,1486.3428
2014-06-19,19.6,21.98,18.9,21.0,19784.8875
2014-06-20,21.28,21.28,19.88,20.86,3881.273
2014-06-23,21.0,25.06,20.44,23.52,16485.572
2014-06-24,24.36,25.2,22.26,22.54,9453.391
2014-06-25,21.98,23.1,21.56,22.26,4277.471
2014-06-26,22.4,22.4,22.12,22.4,4008.7367
2014-06-27,22.4,23.1,21.7,23.1,5075.7366
2014-06-30,20.72,24.64,20.58,24.64,10591.6265
2014-07-02,23.66,24.92,23.52,24.64,1693.7131
2014-07-03,25.9,25.9,24.78,24.78,6076.1032
2014-07-04,25.06,25.06,24.78,24.92,314.6239
2014-07-07,25.2,25.34,24.78,25.2,2019.1424
2014-07-08,25.48,25.48,23.24,24.5,2096.9146
2014-07-09,24.36,24.5,23.8,24.5,1896.948
2014-07-10,24.5,25.9,23.94,25.2,7595.2624
2014-07-11,25.2,27.02,25.2,26.32,3909.8873
2014-07-14,27.02,27.02,24.92,25.34,4800.8659
2014-07-15,26.18,27.44,24.5,25.62,3042.9874
2014-07-16,25.48,27.3,24.92,25.48,5644.5542
2014-07-17,26.04,26.88,25.06,26.6,1980.4564
2014-07-18,25.9,25.9,24.5,25.76,1534.7003
2014-07-21,25.76,25.76,24.5,24.64,973.153
2014-07-22,24.5,24.78,24.5,24.78,233.1165
2014-07-23,24.5,24.5,21.7,22.68,6127.6623
2014-07-24,22.96,22.96,22.12,22.82,275.0708
2014-07-25,23.1,23.66,22.26,23.24,1080.8068
2014-07-28,23.1,23.24,22.68,23.1,469.4346
2014-07-29,23.24,23.24,22.82,23.1,141.8042
2014-07-30,22.82,23.24,22.54,23.1,733.1664
2014-07-31,22.4,22.4,21.84,22.4,2009.3375
2014-08-01,22.12,22.26,21.7,21.98,468.7009
2014-08-05,21.14,22.82,20.72,22.4,3401.1664
2014-08-06,22.54,23.24,21.7,22.96,817.2084
2014-08-07,23.1,23.1,21.0,21.7,3748.0064
2014-08-08,21.0,22.82,21.0,22.54,1502.8844
2014-08-11,21.7,21.7,20.72,21.0,2111.1884
2014-08-12,21.14,22.26,20.72,22.26,4596.0969
2014-08-13,22.4,22.96,21.56,22.68,2477.4381
2014-08-14,23.1,23.1,21.0,21.0,2322.3606
2014-08-15,20.72,21.14,20.58,20.58,405.2692
2014-08-18,20.44,20.58,20.3,20.58,471.569
2014-08-19,20.86,20.86,20.3,20.3,2094.38
2014-08-20,19.88,21.0,19.88,20.72,446.1563
2014-08-21,20.3,20.86,20.16,20.58,749.5079
2014-08-22,20.3,20.86,20.16,20.86,325.8295
2014-08-25,20.86,20.86,19.46,19.46,616.308
2014-08-26,20.02,20.72,19.04,19.88,2589.8943
2014-08-27,20.02,20.58,19.6,20.58,684.5421
2014-08-28,20.58,20.58,20.58,20.58,66.7
2014-08-29,20.16,20.16,19.46,20.02,613.9068
2014-09-02,19.46,19.46,19.04,19.32,1144.9722
2014-09-03,19.04,19.18,18.2,18.2,1127.23
2014-09-04,18.2,18.48,16.1,16.94,6795.6628
2014-09-05,17.36,17.36,16.66,17.22,1528.764
2014-09-08,16.24,16.24,14.56,15.26,5434.3825
2014-09-09,14.7,15.26,13.3,14.42,7302.2493
2014-09-10,14.14,14.14,13.58,14.0,4143.2039
2014-09-11,13.3,13.86,12.46,13.16,6741.9693
2014-09-12,12.88,13.02,11.76,12.46,5284.3075
2014-09-15,13.02,13.58,12.6,12.88,1813.5063
2014-09-16,12.74,13.72,12.74,13.02,856.9616
2014-09-17,12.74,13.16,12.46,12.74,3116.224
2014-09-18,12.46,12.74,12.18,12.32,1609.471
2014-09-19,12.18,12.18,11.48,11.62,1577.9219
2014-09-22,11.9,11.9,11.34,11.76,2568.7504
2014-09-23,11.9,13.02,11.9,12.6,1221.6105
2014-09-24,12.88,14.7,11.9,13.72,4786.0585
2014-09-25,13.3,14.7,13.3,13.58,650.1249
2014-09-26,14.0,14.56,13.44,14.56,834.3503
2014-09-29,14.42,14.84,14.42,14.42,407.7371
2014-09-30,14.42,14.42,12.6,12.88,2171.085
2014-10-01,13.16,13.3,12.6,13.16,1694.847
2014-10-02,13.16,13.16,12.46,12.46,567.2168
2014-10-03,12.32,13.16,11.62,11.9,3380.6895
2014-10-06,11.76,12.32,11.76,12.32,78.706
2014-10-07,11.62,13.3,11.62,12.6,1010.1048
2014-10-08,12.18,13.02,12.04,13.02,2004.2683
2014-10-09,13.16,13.72,12.18,12.32,2292.479
2014-10-10,12.04,12.74,11.9,12.74,285.0758
2014-10-14,12.74,12.74,11.76,11.76,648.6575
2014-10-15,11.9,12.6,11.62,12.04,1446.8564
2014-10-16,11.76,12.04,10.92,11.62,1460.9301
2014-10-17,11.48,11.76,11.2,11.76,1053.5932
2014-10-20,11.9,12.32,11.34,12.18,716.358
2014-10-21,11.9,11.9,11.2,11.34,2571.285
2014-10-22,11.2,11.76,10.64,10.64,1817.4416
2014-10-23,11.2,11.2,10.64,10.78,1697.1815
2014-10-24,10.78,10.78,10.08,10.22,1975.5206
2014-10-27,10.22,10.22,9.8,9.8,2669.6675
2014-10-28,9.94,10.08,9.8,10.08,1085.209
2014-10-29,9.94,9.94,8.82,9.1,7736.3329
2014-10-30,9.1,9.1,8.26,8.26,4589.4936
2014-10-31,8.12,8.68,7.56,8.12,2237.3848
2014-11-03,8.12,8.82,8.12,8.82,805.0023
2014-11-04,8.4,8.68,8.4,8.68,333.5667
2014-11-05,8.4,8.54,7.7,8.26,2581.957
2014-11-06,7.98,9.1,7.98,9.1,635.4509
2014-11-07,8.54,9.38,8.54,8.68,4565.4149
2014-11-10,8.4,8.68,7.7,7.84,6468.2992
2014-11-11,8.12,8.96,8.12,8.96,3966.649
2014-11-12,9.38,9.38,9.1,9.1,509.9882
2014-11-13,9.1,9.38,8.4,9.1,983.158
2014-11-14,7.28,7.42,6.16,7.0,17169.1803
2014-11-17,7.14,7.56,6.72,7.42,2699.6825
2014-11-18,7.84,8.12,7.28,7.42,3309.3872
2014-11-19,7.42,7.56,6.93,7.56,1224.2785
2014-11-20,7.28,7.7,7.0,7.7,793.5299
2014-11-21,7.7,8.54,7.56,8.4,882.3076
2014-11-24,7.84,7.84,7.28,7.84,2207.5032
2014-11-25,7.98,8.12,7.56,8.12,322.9614
2014-11-26,7.84,7.98,7.28,7.7,1054.527
2014-11-27,7.56,8.82,7.42,8.68,1731.0651
2014-11-28,8.12,8.82,7.98,8.82,570.5518
2014-12-01,7.42,8.4,7.42,8.4,669.6013
2014-12-02,8.26,8.82,7.98,8.54,2804.4682
2014-12-03,7.7,8.68,7.7,8.68,533.6
2014-12-04,8.12,8.4,7.7,7.7,2562.614
2014-12-05,7.56,8.12,7.28,7.7,569.7514
2014-12-08,7.28,7.98,7.28,7.28,280.4068
2014-12-09,7.98,7.98,7.56,7.7,717.9588
2014-12-10,7.0,7.28,6.72,7.0,6459.7616
2014-12-11,7.28,7.28,6.3,6.72,1261.5638
2014-12-12,6.37,6.86,6.3,6.44,935.801
2014-12-15,6.44,7.0,5.67,5.67,2666.3992
2014-12-16,6.16,6.3,5.74,5.88,1789.9612
2014-12-17,5.88,6.3,5.81,6.3,202.768
2014-12-18,6.58,7.42,6.58,7.42,1030.5817
2014-12-19,6.86,7.42,6.37,6.44,1031.9824
2014-12-22,6.58,6.58,5.32,5.6,4156.8774
2014-12-23,5.74,7.0,5.74,6.3,889.9114
2014-12-24,5.95,6.3,5.95,6.3,1023.7116
2014-12-29,6.3,6.3,5.88,6.02,425.1458
2014-12-30,6.86,7.14,6.16,6.3,1351.6088
2014-12-31,6.3,6.86,6.16,6.58,1326.9298
2015-01-02,6.3,7.14,6.3,7.14,1113.89
2015-01-05,6.79,7.28,6.79,7.28,1088.8108
2015-01-06,6.93,7.7,6.93,7.7,547.0067
2015-01-07,7.98,7.98,7.14,7.14,953.4765
2015-01-08,7.56,8.4,7.14,8.4,3657.0943
2015-01-09,8.12,8.4,7.84,8.4,2968.3501
2015-01-12,6.3,6.44,4.9,5.46,15054.9904
2015-01-13,5.46,5.46,5.11,5.32,5209.4701
2015-01-14,5.18,5.32,5.04,5.18,5308.3195
2015-01-15,5.18,5.46,4.97,5.18,4610.5708
2015-01-16,5.39,5.6,5.11,5.6,2636.1841
2015-01-19,5.46,5.46,4.97,4.97,2554.61
2015-01-20,4.9,5.25,4.9,5.04,2776.2541
2015-01-21,5.04,7.14,4.9,7.14,15922.1571
2015-01-22,7.7,8.12,6.86,7.0,6424.7441
2015-01-23,7.0,7.56,7.0,7.0,7176.7199
2015-01-26,7.0,7.0,5.81,6.16,1988.1269
2015-01-27,6.3,6.72,6.3,6.72,760.38
2015-01-28,6.44,6.93,6.44,6.65,742.3043
2015-01-29,6.86,6.93,6.72,6.93,2112.389
2015-01-30,6.37,6.93,6.3,6.79,1896.0142
2015-02-02,6.16,6.79,6.16,6.72,303.485
2015-02-03,6.37,6.37,6.23,6.23,1349.0075
2015-02-04,6.16,6.72,6.16,6.72,1242.9545
2015-02-05,6.72,6.93,6.23,6.93,443.0881
2015-02-06,6.3,6.93,6.16,6.16,2389.9944
2015-02-09,6.16,6.16,6.16,6.16,106.5199
2015-02-10,6.16,6.16,5.88,6.16,224.6456
2015-02-11,6.09,6.16,6.09,6.16,463.2982
2015-02-12,6.51,6.51,6.16,6.16,236.118
2015-02-13,6.23,6.93,6.23,6.93,1469.2676
2015-02-17,5.95,6.86,5.95,6.86,546.94
2015-02-18,6.09,6.16,6.09,6.09,153.6101
2015-02-19,6.3,6.72,6.3,6.3,592.8963
2015-02-20,6.3,6.3,6.3,6.3,589.3612
2015-02-23,6.16,6.72,6.16,6.3,226.78
2015-02-24,6.16,6.58,6.16,6.3,552.3427
2015-02-25,6.37,6.37,6.16,6.16,657.9955
2015-02-26,5.81,6.16,5.81,6.16,3.5351
2015-02-27,5.81,6.16,5.39,5.81,1866.266
2015-03-02,6.16,6.16,5.88,5.88,665.1324
2015-03-03,5.46,5.88,5.39,5.88,336.168
2015-03-04,5.39,5.6,5.32,5.6,767.05
2015-03-05,5.32,5.32,5.32,5.32,45.0892
2015-03-06,5.32,5.6,5.32,5.6,843.3548
2015-03-09,5.6,5.6,5.32,5.32,1043.4548
2015-03-10,5.18,5.32,5.04,5.04,1729.1975
2015-03-11,4.97,5.04,4.62,4.9,2999.2322
2015-03-12,5.04,5.04,4.34,4.34,1797.2315
2015-03-13,4.97,4.97,4.62,4.62,220.11
2015-03-16,4.62,4.62,4.62,4.62,1201.0669
2015-03-17,4.76,4.76,4.62,4.62,2071.9688
2015-03-18,4.62,4.62,4.62,4.62,2575.287
2015-03-19,4.62,4.62,4.48,4.48,337.502
2015-03-20,4.41,4.76,4.34,4.76,562.3477
2015-03-23,4.76,4.9,4.76,4.9,1171.919
2015-03-24,4.69,4.9,4.69,4.9,1642.154
2015-03-25,5.32,5.6,4.62,4.62,3964.648
2015-03-26,4.83,5.18,4.69,5.18,698.8159
2015-03-27,4.9,4.9,4.69,4.9,121.0605
2015-03-30,4.83,5.04,4.83,5.04,314.5572
2015-03-31,5.39,6.58,4.97,5.53,2356.2442
2015-04-01,5.6,6.3,5.6,6.3,3308.987
2015-04-02,6.3,6.72,5.46,6.72,6801.3323
2015-04-06,6.16,6.3,6.16,6.3,293.48
2015-04-07,6.3,7.56,6.3,7.0,3064.865
2015-04-08,6.86,7.0,6.58,7.0,3991.995
2015-04-09,6.86,6.86,6.58,6.86,262.9981
2015-04-10,7.0,7.0,6.72,7.0,717.9588
2015-04-13,6.65,7.0,6.65,7.0,39.4864
2015-04-14,6.58,7.0,6.58,7.0,300.8837
2015-04-15,6.65,6.65,6.3,6.3,1043.855
2015-04-16,6.58,6.58,6.02,6.02,847.09
2015-04-17,6.72,6.72,6.02,6.16,1117.225
2015-04-20,6.3,6.3,6.16,6.16,260.13
2015-04-21,6.3,6.3,5.81,6.3,759.5129
2015-04-22,6.09,6.09,5.88,5.88,210.105
2015-04-23,5.74,6.16,5.74,6.16,193.43
2015-04-24,5.74,5.88,5.6,5.88,2404.535
2015-04-27,5.81,6.02,5.81,6.02,1575.454
2015-04-28,5.74,5.95,5.74,5.88,996.6314
2015-04-29,6.02,6.02,5.95,6.02,1267.3
2015-04-30,5.88,5.88,5.74,5.74,1642.154
2015-05-01,5.74,5.88,5.74,5.88,210.2384
2015-05-04,5.74,5.88,5.74,5.88,1106.0194
2015-05-05,5.74,5.88,5.67,5.67,1126.1628
2015-05-06,5.46,5.74,5.46,5.74,216.1747
2015-05-07,5.53,5.53,5.11,5.18,1719.6594
2015-05-08,5.11,5.32,5.11,5.11,1851.3252
2015-05-11,4.97,5.6,4.97,5.32,570.952
2015-05-12,5.32,5.32,5.32,5.32,68.8344
2015-05-13,5.39,5.67,5.39,5.39,2897.3146
2015-05-14,5.6,5.6,5.6,5.6,393.53
2015-05-15,5.74,5.74,5.46,5.6,3995.33
2015-05-19,5.6,5.88,4.9,5.74,6224.7108
2015-05-20,5.32,5.88,5.32,5.88,7401.032
2015-05-21,5.88,6.02,5.67,5.67,3596.464
2015-05-22,5.88,5.88,5.53,5.74,139.8032
2015-05-25,5.74,5.74,5.74,5.74,400.2
2015-05-26,5.74,5.74,5.25,5.74,781.4572
2015-05-27,5.6,5.74,5.6,5.74,49.358
2015-05-28,5.6,5.74,5.6,5.6,1045.7893
2015-05-29,5.46,5.6,5.46,5.6,5732.865
2015-06-01,5.46,5.46,5.18,5.25,3066.199
2015-06-02,5.18,5.25,5.11,5.25,133.4
2015-06-03,5.25,5.25,5.11,5.25,1166.9832
2015-06-04,5.11,5.18,5.04,5.18,1295.7809
2015-06-05,5.11,5.11,5.11,5.11,166.75
2015-06-08,5.25,5.25,4.9,5.25,199.2329
2015-06-09,4.97,5.25,4.9,5.25,546.94
2015-06-10,5.04,5.6,5.04,5.04,133.4
2015-06-11,5.11,5.11,5.11,5.11,153.41
2015-06-12,5.11,5.11,4.62,4.62,814.4737
2015-06-15,4.76,4.76,4.06,4.06,2623.3777
2015-06-16,4.2,4.27,4.2,4.2,416.6082
2015-06-17,4.34,4.41,4.2,4.27,456.1613
2015-06-18,4.41,4.41,3.99,4.41,8269.466
2015-06-19,4.41,4.41,4.2,4.27,3498.8152
2015-06-22,4.48,4.48,4.27,4.41,2481.3734
2015-06-23,4.34,4.41,4.34,4.41,101.384
2015-06-24,4.41,4.48,4.41,4.41,881.0403
2015-06-25,4.41,4.41,4.41,4.41,667.4002
2015-06-26,4.41,4.48,4.27,4.48,1404.7687
2015-06-29,4.2,4.48,4.2,4.48,310.4885
2015-06-30,4.13,4.48,4.13,4.48,1148.5073
2015-07-02,4.48,4.48,4.27,4.48,186.3598
2015-07-03,4.2,4.48,4.2,4.48,18.676
2015-07-06,4.34,4.34,4.2,4.34,1364.682
2015-07-07,4.2,4.27,3.99,4.27,1036.1178
2015-07-08,4.13,4.27,4.06,4.27,104.3188
2015-07-09,4.13,4.34,4.06,4.34,2633.1826
2015-07-10,4.2,4.34,4.06,4.13,2121.06
2015-07-13,4.13,4.34,4.13,4.34,169.9516
2015-07-14,4.2,4.27,4.2,4.27,73.37
2015-07-15,4.13,4.27,4.06,4.27,1188.594
2015-07-16,4.06,4.34,4.06,4.34,83.5084
2015-07-17,4.06,4.13,4.06,4.13,672.336
2015-07-20,4.06,4.06,4.06,4.06,4268.5332
2015-07-21,4.2,4.2,4.2,4.2,420.21
2015-07-22,4.06,4.2,3.5,3.78,7184.4571
2015-07-23,3.92,3.92,3.64,3.64,5848.5895
2015-07-24,3.78,3.78,3.78,3.78,880.44
2015-07-27,3.64,3.78,3.64,3.78,706.0195
2015-07-28,3.64,3.78,3.64,3.78,3255.4269
2015-07-29,3.71,3.71,3.71,3.71,1040.52
2015-07-30,3.71,3.71,3.5,3.5,953.81
2015-07-31,3.5,3.64,3.36,3.36,1334.0
2015-08-04,3.43,3.5,3.43,3.43,983.825
2015-08-05,3.43,3.43,2.8,3.29,690.2783
2015-08-06,3.01,3.08,2.8,3.08,4794.7295
2015-08-07,3.08,3.08,3.08,3.08,603.5016
2015-08-10,3.22,3.22,3.22,3.22,3542.8372
2015-08-11,3.22,3.22,2.94,3.22,340.4368
2015-08-12,3.01,3.22,2.94,3.22,2411.872
2015-08-13,3.08,3.22,2.94,3.22,3625.0116
2015-08-14,3.5,3.64,3.43,3.64,11659.4935
2015-08-17,3.57,3.64,3.5,3.64,747.1067
2015-08-18,3.5,3.5,3.5,3.5,1073.87
2015-08-19,3.64,3.71,3.5,3.5,3941.97
2015-08-20,3.43,3.57,3.43,3.57,804.0685
2015-08-21,3.57,3.57,3.36,3.5,2034.35
2015-08-24,3.43,3.5,3.15,3.43,4803.734
2015-08-25,3.36,3.5,3.08,3.5,3610.1375
2015-08-26,3.08,3.22,2.94,3.01,4468.9
2015-08-27,3.22,3.5,3.22,3.36,8070.7
2015-08-28,3.36,3.36,2.94,3.36,290.2784
2015-08-31,3.36,3.36,3.29,3.36,3179.589
2015-09-01,3.5,3.5,3.29,3.5,71.5024
2015-09-02,3.08,3.5,3.08,3.5,25.2126
2015-09-03,3.22,3.22,3.22,3.22,2900.783
2015-09-04,3.08,3.29,3.08,3.29,2210.0378
2015-09-08,3.22,3.29,3.15,3.22,1213.6732
2015-09-09,3.08,3.29,2.94,3.01,4550.274
2015-09-10,3.01,3.01,2.94,2.94,539.4696
2015-09-11,2.94,2.94,2.8,2.8,7170.5835
2015-09-14,2.87,2.94,2.45,2.8,2136.8012
2015-09-15,2.8,2.8,2.8,2.8,280.14
2015-09-16,2.52,2.73,2.52,2.73,1530.765
2015-09-17,2.45,2.8,2.45,2.8,4602.7669
2015-09-18,2.94,2.94,2.52,2.94,889.1777
2015-09-21,2.45,2.94,2.45,2.94,32.016
2015-09-22,2.8,2.8,2.8,2.8,60.03
2015-09-23,2.8,2.94,2.8,2.94,1045.856
2015-09-24,2.94,3.22,2.94,3.22,1607.7368
2015-09-25,3.22,3.22,3.08,3.08,9392.8941
2015-09-28,2.94,3.15,2.94,3.01,3101.55
2015-09-29,3.15,3.15,3.15,3.15,400.2
2015-09-30,2.66,3.15,2.52,3.15,4936.1335
2015-10-01,3.22,3.22,3.08,3.15,6061.2291
2015-10-02,3.15,3.15,2.66,3.15,708.354
2015-10-05,2.66,3.15,2.66,3.15,2142.0038
2015-10-06,3.15,3.15,3.15,3.15,133.4
2015-10-07,2.66,2.87,2.66,2.87,1679.1058
2015-10-08,2.8,3.01,2.45,2.52,3834.6497
2015-10-09,2.94,2.94,2.66,2.66,2695.6805
2015-10-13,2.8,2.8,2.59,2.8,260.13
2015-10-14,2.73,2.94,2.73,2.94,1737.4016
2015-10-15,2.94,2.94,2.87,2.94,2211.105
2015-10-16,2.8,2.94,2.8,2.94,907.9871
2015-10-19,2.87,2.94,2.8,2.94,48.024
2015-10-20,2.94,2.94,2.8,2.8,418.876
2015-10-21,2.8,2.8,2.8,2.8,0.0
2015-10-22,2.73,2.8,2.66,2.66,1994.3967
2015-10-23,2.59,2.66,2.59,2.66,400.2
2015-10-26,2.66,2.8,2.66,2.8,733.7
2015-10-27,2.52,2.59,2.52,2.59,60.03
2015-10-28,2.52,2.8,2.52,2.73,1300.9835
2015-10-29,2.52,2.73,2.45,2.73,1718.192
2015-10-30,2.8,2.8,2.8,2.8,633.65
2015-11-02,2.8,2.8,2.8,2.8,0.0
2015-11-03,2.66,2.73,2.52,2.66,5436.05
2015-11-04,2.66,2.66,2.52,2.52,1634.15
2015-11-05,2.66,3.22,2.66,2.94,8717.69
2015-11-06,2.66,2.66,2.66,2.66,66.7
2015-11-09,2.52,2.66,2.52,2.52,600.967
2015-11-10,2.52,2.59,2.03,2.03,7482.4727
2015-11-11,1.96,2.03,1.68,1.82,4402.2
2015-11-12,1.89,2.17,1.68,2.17,7149.1728
2015-11-13,1.96,2.66,1.96,2.66,1654.16
2015-11-16,2.66,2.8,2.66,2.66,677.3385
2015-11-17,2.94,3.15,2.24,2.31,2741.37
2015-11-18,2.31,3.08,2.31,2.45,1278.1054
2015-11-19,2.17,2.8,2.17,2.8,344.9724
2015-11-20,2.8,2.8,2.45,2.59,1694.18
2015-11-23,2.59,2.59,2.38,2.59,1340.67
2015-11-24,2.59,2.59,2.59,2.59,0.0
2015-11-25,2.59,2.59,2.1,2.31,1800.9
2015-11-26,1.89,1.89,1.61,1.68,6460.3619
2015-11-27,1.68,1.75,1.68,1.68,492.4461
2015-11-30,1.75,2.1,1.68,2.1,3725.862
2015-12-01,2.03,2.03,1.96,2.03,2143.2044
2015-12-02,1.96,1.96,1.89,1.89,1272.1024
2015-12-03,1.82,1.82,1.82,1.82,112.723
2015-12-04,1.82,1.82,1.82,1.82,20.0767
2015-12-07,1.61,1.89,1.61,1.89,3861.263
2015-12-08,1.82,1.89,1.82,1.89,1672.836
2015-12-09,1.82,1.82,1.61,1.61,827.3468
2015-12-10,1.4,1.82,1.4,1.82,260.8637
2015-12-11,1.89,1.89,1.54,1.89,680.34
2015-12-14,1.89,1.89,1.54,1.89,136.068
2015-12-15,1.61,1.96,1.61,1.96,1820.5098
2015-12-16,1.96,1.96,1.61,1.96,606.97
2015-12-17,1.68,1.96,1.68,1.96,1056.5947
2015-12-18,1.82,1.89,1.82,1.89,466.9
2015-12-21,1.82,1.96,1.68,1.96,710.2216
2015-12-22,1.68,2.03,1.68,2.03,744.372
2015-12-23,2.03,2.03,1.75,2.03,2176.1542
2015-12-24,1.82,2.03,1.82,2.03,420.21
2015-12-29,1.96,1.96,1.68,1.75,1678.839
2015-12-30,1.68,1.68,1.68,1.68,273.47
2015-12-31,1.75,1.82,1.75,1.82,133.4
2016-01-04,2.17,2.17,1.82,1.82,69.368
2016-01-05,1.68,1.82,1.68,1.82,0.8671
2016-01-06,1.82,2.03,1.82,2.03,788.2606
2016-01-07,2.03,2.03,2.03,2.03,900.45
2016-01-08,1.75,1.89,1.75,1.82,4807.2024
2016-01-11,1.68,1.82,1.26,1.47,13229.278
2016-01-12,1.33,1.33,1.12,1.12,12719.69
2016-01-13,1.19,1.19,0.91,0.91,13293.31
2016-01-14,1.05,1.05,0.91,0.91,66.2998
2016-01-15,0.91,0.98,0.84,0.98,7176.92
2016-01-18,1.05,1.05,0.91,0.98,3468.4
2016-01-19,1.05,1.05,0.84,0.91,7585.4575
2016-01-20,0.7,0.91,0.7,0.91,2874.77
2016-01-21,1.05,1.05,0.84,1.05,1537.1682
2016-01-22,1.05,1.19,1.05,1.19,1714.19
2016-01-25,1.26,1.75,1.19,1.54,47870.0564
2016-01-26,1.47,1.47,1.12,1.19,41058.4523
2016-01-27,1.19,1.19,1.05,1.19,13869.3312
2016-01-28,1.19,1.19,1.12,1.12,3335.0
2016-01-29,1.19,1.19,0.98,1.12,29046.4493
2016-02-01,0.98,1.12,0.98,1.05,400.2
2016-02-02,1.05,1.05,0.91,1.05,29645.6821
2016-02-03,0.98,1.05,0.98,1.05,5175.92
2016-02-04,1.05,1.19,0.98,1.19,35465.3905
2016-02-05,1.12,1.12,0.98,1.12,13428.044
2016-02-08,1.12,1.19,1.12,1.12,30735.4934
2016-02-09,1.12,1.19,1.05,1.12,24385.52
2016-02-10,1.12,1.12,1.05,1.12,2161.0133
2016-02-11,1.19,1.26,1.12,1.26,95233.3929
2016-02-12,1.26,1.26,1.19,1.26,8737.7
2016-02-16,1.33,1.33,1.19,1.26,21826.4411
2016-02-17,1.26,1.26,1.19,1.26,8411.3369
2016-02-18,1.19,1.47,1.05,1.4,59042.4398
2016-02-19,1.4,1.54,1.4,1.47,44033.4057
2016-02-22,1.4,1.47,1.33,1.4,20670.33
2016-02-23,1.4,1.4,1.26,1.4,39352.5998
2016-02-24,1.4,1.54,1.26,1.26,37216.7991
2016-02-25,1.26,1.33,1.26,1.26,36163.2059
2016-02-26,1.26,1.33,1.19,1.26,88383.503
2016-02-29,1.33,1.33,1.26,1.33,12152.74
2016-03-01,1.33,1.4,1.26,1.33,42655.984
2016-03-02,1.33,1.4,1.33,1.4,11639.2834
2016-03-03,1.4,1.47,1.33,1.4,34910.78
2016-03-04,1.47,1.61,1.4,1.61,75303.8331
2016-03-07,1.61,1.75,1.54,1.54,99798.3409
2016-03-08,1.61,1.61,1.4,1.4,32010.1304
2016-03-09,1.4,1.47,1.4,1.4,34452.2175
2016-03-10,1.4,1.47,1.4,1.47,39179.6467
2016-03-11,1.47,1.47,1.33,1.33,31463.3238
2016-03-14,1.47,1.47,1.33,1.33,36734.8916
2016-03-15,1.4,1.47,1.33,1.4,13501.5474
2016-03-16,1.47,1.47,1.4,1.47,7988.3255
2016-03-17,1.47,1.61,1.47,1.61,51029.1018
2016-03-18,1.61,1.68,1.61,1.68,19545.101
2016-03-21,1.54,1.61,1.4,1.47,54580.5433
2016-03-22,1.54,1.54,1.47,1.47,37542.8287
2016-03-23,1.4,1.47,1.4,1.47,13413.37
2016-03-24,1.4,1.54,1.4,1.47,5856.26
2016-03-28,1.4,1.4,1.33,1.4,13440.05
2016-03-29,1.4,1.47,1.4,1.4,20470.5635
2016-03-30,1.47,1.47,1.33,1.47,9384.69
2016-03-31,1.4,1.47,1.26,1.33,58676.1901
2016-04-01,1.4,1.4,1.26,1.33,83362.4604
2016-04-04,1.4,1.4,1.33,1.4,16589.0237
2016-04-05,1.33,1.4,1.33,1.33,33081.2657
2016-04-06,1.26,1.33,1.26,1.33,10843.0188
2016-04-07,1.33,1.33,1.26,1.33,38157.736
2016-04-08,1.33,1.4,1.26,1.33,25686.4368
2016-04-11,1.33,1.47,1.33,1.33,93210.9155
2016-04-12,1.4,1.47,1.33,1.4,34414.7988
2016-04-13,1.4,1.47,1.33,1.33,33621.469
2016-04-14,1.33,1.33,1.33,1.33,14073.7
2016-04-15,1.33,1.4,1.33,1.33,8137.4
2016-04-18,1.33,1.4,1.33,1.33,18109.05
2016-04-19,1.33,1.4,1.26,1.33,63202.5855
2016-04-20,1.33,1.4,1.26,1.26,25721.3876
2016-04-21,1.33,1.33,1.26,1.33,24785.72
2016-04-22,1.4,1.4,1.33,1.33,3068.2
2016-04-25,1.4,1.4,1.26,1.26,67202.1843
2016-04-26,1.33,1.33,1.26,1.26,7010.17
2016-04-27,1.26,1.33,1.19,1.33,107465.5726
2016-04-28,1.26,1.33,1.26,1.33,39450.7822
2016-04-29,1.33,1.4,1.33,1.4,74767.6985
2016-05-02,1.33,1.33,1.26,1.26,40783.1814
2016-05-03,1.33,1.4,1.26,1.26,34399.858
2016-05-04,1.33,1.33,1.26,1.26,16501.58
2016-05-05,1.33,1.33,1.33,1.33,9714.855
2016-05-06,1.33,1.33,1.26,1.33,16878.3016
2016-05-09,1.33,1.33,1.26,1.26,20988.1555
2016-05-10,1.33,1.33,1.33,1.33,3458.5284
2016-05-11,1.33,1.33,1.33,1.33,8270.8
2016-05-12,1.33,1.33,1.26,1.26,27574.0468
2016-05-13,1.33,1.4,1.33,1.4,71812.9552
2016-05-16,1.4,1.4,1.33,1.33,40366.7733
2016-05-17,1.33,1.4,1.33,1.33,63654.4113
2016-05-18,1.33,1.33,1.26,1.26,47441.9758
2016-05-19,1.26,1.33,1.26,1.26,5002.5
2016-05-20,1.26,1.33,1.26,1.33,27019.5697
2016-05-24,1.33,1.33,1.26,1.26,26401.194
2016-05-25,1.33,1.33,1.26,1.26,6931.464
2016-05-26,1.33,1.33,1.26,1.26,19549.77
2016-05-27,1.33,1.33,1.26,1.26,17221.94
2016-05-30,1.26,1.33,1.26,1.26,4608.4364
2016-05-31,1.26,1.33,1.26,1.26,9777.2195
2016-06-01,1.26,1.26,1.19,1.19,20335.8295
2016-06-02,1.26,1.33,1.19,1.26,15347.67
2016-06-03,1.26,1.33,1.19,1.26,14315.154
2016-06-06,1.33,1.33,1.26,1.26,7833.5148
2016-06-07,1.26,1.26,1.19,1.26,18018.338
2016-06-08,1.26,1.33,1.19,1.19,16684.8716
2016-06-09,1.19,1.26,1.19,1.26,50521.915
2016-06-10,1.26,1.26,1.19,1.26,32890.5704
2016-06-13,1.19,1.26,1.19,1.19,28464.5585
2016-06-14,1.26,1.33,1.19,1.33,12540.934
2016-06-15,1.33,1.33,1.19,1.19,7405.034
2016-06-16,1.33,1.33,1.19,1.26,30839.6788
2016-06-17,1.26,1.33,1.19,1.26,12464.7626
2016-06-20,1.26,1.33,1.19,1.19,16274.1997
2016-06-21,1.26,1.26,1.19,1.19,1226.4796
2016-06-22,1.19,1.33,1.19,1.33,40987.9504
2016-06-23,1.26,1.26,1.26,1.26,8361.1118
2016-06-24,1.33,1.33,1.26,1.33,72629.0297
2016-06-27,1.33,1.4,1.33,1.4,40813.9301
2016-06-28,1.4,1.4,1.33,1.33,44688.6665
2016-06-29,1.4,1.4,1.33,1.4,3696.6474
2016-06-30,1.33,1.47,1.33,1.4,32789.1864
2016-07-04,1.68,1.89,1.4,1.82,675625.2438
2016-07-05,1.89,2.17,1.75,2.03,1271358.0947
2016-07-06,2.1,2.17,1.82,1.89,546519.9901
2016-07-07,1.82,1.89,1.75,1.82,194200.7185
2016-07-08,1.75,1.96,1.68,1.89,297212.4653
2016-07-11,1.89,1.89,1.75,1.89,233721.6024
2016-07-12,1.82,1.89,1.68,1.75,232289.3533
2016-07-13,1.82,1.82,1.68,1.75,204967.766
2016-07-14,1.68,1.75,1.61,1.68,145552.5399
2016-07-15,1.68,1.75,1.68,1.75,72954.9926
2016-07-18,1.68,1.75,1.68,1.68,164068.0597
2016-07-19,1.75,2.24,1.75,2.24,1187617.7121
2016-07-20,2.17,2.24,2.03,2.03,319234.9377
2016-07-21,2.1,2.17,2.03,2.1,179400.5221
2016-07-22,2.1,2.17,2.03,2.1,210732.647
2016-07-25,2.1,2.1,1.89,2.03,274680.4716
2016-07-26,2.03,2.03,1.89,1.89,304191.0862
2016-07-27,1.89,1.96,1.82,1.89,205725.6781
2016-07-28,1.96,1.96,1.82,1.89,263883.4758
2016-07-29,1.96,1.96,1.82,1.82,237976.6622
2016-08-02,1.89,1.96,1.89,1.96,117862.4351
2016-08-03,1.96,2.03,1.89,1.96,43426.8359
2016-08-04,1.96,2.1,1.89,2.03,195603.086
2016-08-05,1.96,2.03,1.89,1.96,340134.7824
2016-08-08,2.03,2.03,1.82,1.89,212027.5608
2016-08-09,1.89,1.96,1.89,1.89,76244.103
2016-08-10,1.89,1.96,1.89,1.89,81588.8407
2016-08-11,1.96,1.96,1.89,1.89,124280.7093
2016-08-12,1.96,2.03,1.89,1.89,324246.5089
2016-08-15,1.96,1.96,1.89,1.96,175129.5877
2016-08-16,1.89,1.96,1.82,1.89,117678.7433
2016-08-17,1.82,1.89,1.75,1.89,206901.2656
2016-08-18,1.82,1.82,1.75,1.75,73419.1579
2016-08-19,1.75,1.82,1.68,1.82,107703.3581
2016-08-22,1.75,1.82,1.68,1.75,118451.4628
2016-08-23,1.75,1.75,1.68,1.75,53226.6667
2016-08-24,1.75,1.75,1.61,1.68,157977.9495
2016-08-25,1.61,1.68,1.54,1.68,54572.5393
2016-08-26,1.61,1.68,1.61,1.68,66485.6262
2016-08-29,1.68,1.68,1.61,1.68,52278.126
2016-08-30,1.68,1.68,1.54,1.61,47288.7659
2016-08-31,1.61,1.61,1.47,1.61,118637.4224
2016-09-01,1.54,1.68,1.54,1.61,77978.9033
2016-09-02,1.68,1.82,1.68,1.75,212058.1761
2016-09-06,1.75,1.82,1.68,1.75,130384.0261
2016-09-07,1.82,1.82,1.75,1.82,37542.095
2016-09-08,1.75,1.82,1.68,1.75,63576.9059
2016-09-09,1.75,1.75,1.61,1.68,120293.1165
2016-09-12,1.68,1.68,1.61,1.68,49631.47
2016-09-13,1.61,1.68,1.61,1.61,71683.0236
2016-09-14,1.61,1.68,1.61,1.61,49035.3054
2016-09-15,1.61,1.68,1.61,1.68,10327.6946
2016-09-16,1.68,1.82,1.68,1.68,362892.2221
2016-09-19,1.75,1.75,1.68,1.75,29783.2175
2016-09-20,1.75,1.75,1.61,1.75,162688.3702
2016-09-21,1.68,1.75,1.68,1.68,64861.2811
2016-09-22,1.61,1.61,1.54,1.61,217063.3441
2016-09-23,1.61,1.68,1.54,1.54,25938.1626
2016-09-26,1.61,1.68,1.61,1.68,31509.4135
2016-09-27,1.61,1.61,1.54,1.61,41661.1535
2016-09-28,1.54,1.61,1.54,1.54,23011.5
2016-09-29,1.61,1.61,1.54,1.61,77764.5962
2016-09-30,1.61,1.68,1.61,1.68,16374.85
2016-10-03,1.61,1.61,1.54,1.54,72122.043
2016-10-04,1.54,1.61,1.47,1.47,119205.1728
2016-10-05,1.54,1.54,1.47,1.54,10355.175
2016-10-06,1.54,1.54,1.47,1.54,42529.8543
2016-10-07,1.54,1.54,1.47,1.54,45122.8835
2016-10-11,1.47,1.54,1.4,1.47,203233.6994
2016-10-12,1.47,1.47,1.4,1.47,38799.39
2016-10-13,1.4,1.47,1.4,1.47,5636.15
2016-10-14,1.4,1.47,1.4,1.47,54204.2886
2016-10-17,1.4,1.47,1.4,1.47,7847.9887
2016-10-18,1.4,1.54,1.4,1.47,46660.1851
2016-10-19,1.54,1.61,1.54,1.54,24592.29
2016-10-20,1.54,1.61,1.54,1.54,48917.78
2016-10-21,1.54,1.61,1.54,1.61,19148.1026
2016-10-24,1.61,1.68,1.47,1.47,100363.49
2016-10-25,1.54,1.61,1.47,1.54,98865.1412
2016-10-26,1.61,1.61,1.54,1.61,34386.2512
2016-10-27,1.54,1.61,1.54,1.54,22440.4146
2016-10-28,1.54,1.61,1.54,1.61,31248.95
2016-10-31,1.61,1.61,1.54,1.61,73159.228
2016-11-01,1.61,1.68,1.61,1.68,27146.9
2016-11-02,1.68,1.68,1.54,1.54,30880.3658
2016-11-03,1.61,1.61,1.54,1.61,5796.23
2016-11-04,1.61,1.61,1.54,1.54,20271.7308
2016-11-07,1.61,1.61,1.47,1.47,19372.1479
2016-11-08,1.54,1.54,1.47,1.54,11170.916
2016-11-09,1.54,1.61,1.47,1.47,124655.63
2016-11-10,1.47,1.54,1.4,1.47,98117.9011
2016-11-11,1.4,1.47,1.33,1.4,257108.1565
2016-11-14,1.4,1.4,1.26,1.4,165164.0074
2016-11-15,1.4,1.54,1.4,1.47,106553.1166
2016-11-16,1.54,1.61,1.47,1.54,56562.2003
2016-11-17,1.54,1.61,1.47,1.54,24770.6458
2016-11-18,1.47,1.47,1.4,1.47,72276.5869
2016-11-21,1.47,1.54,1.4,1.47,18182.42
2016-11-22,1.4,1.47,1.4,1.47,9234.615
2016-11-23,1.4,1.4,1.26,1.4,116074.675
2016-11-24,1.33,1.4,1.33,1.33,8824.41
2016-11-25,1.4,1.4,1.33,1.33,8270.8
2016-11-28,1.4,1.4,1.33,1.4,17891.0077
2016-11-29,1.4,1.4,1.33,1.4,2921.46
2016-11-30,1.33,1.4,1.33,1.4,18275.8
2016-12-01,1.33,1.4,1.26,1.26,38872.76
2016-12-02,1.26,1.4,1.26,1.33,32971.811
2016-12-05,1.33,1.4,1.26,1.33,40761.704
2016-12-06,1.4,1.4,1.33,1.33,26900.11
2016-12-07,1.33,1.4,1.33,1.4,43945.962
2016-12-08,1.4,1.4,1.33,1.33,8673.668
2016-12-09,1.33,1.4,1.26,1.26,68331.8155
2016-12-12,1.26,1.4,1.26,1.4,17926.292
2016-12-13,1.33,1.4,1.33,1.4,6817.0068
2016-12-14,1.4,1.4,1.26,1.33,53415.361
2016-12-15,1.26,1.26,1.19,1.26,71859.6452
2016-12-16,1.26,1.26,1.19,1.26,23718.5867
2016-12-19,1.19,1.26,1.19,1.26,18985.6881
2016-12-20,1.26,1.26,1.19,1.19,14599.963
2016-12-21,1.19,1.26,1.12,1.19,86115.6363
2016-12-22,1.19,1.26,1.19,1.19,13386.4232
2016-12-23,1.19,1.26,1.19,1.26,12430.7456
2016-12-28,1.26,1.33,1.26,1.33,40170.742
2016-12-29,1.26,1.33,1.26,1.33,13402.031
2016-12-30,1.33,1.33,1.26,1.33,3944.638
2017-01-03,1.26,1.4,1.26,1.33,46086.7652
2017-01-04,1.33,1.4,1.26,1.33,25419.37
2017-01-05,1.33,1.4,1.26,1.4,51967.304
2017-01-06,1.4,1.4,1.33,1.4,13407.0335
2017-01-09,1.4,1.47,1.33,1.4,43445.045
2017-01-10,1.4,1.4,1.33,1.4,33456.8534
2017-01-11,1.4,1.47,1.4,1.4,60189.5464
2017-01-12,1.47,1.47,1.4,1.4,60830.4
2017-01-13,1.47,1.47,1.4,1.47,14632.4459
2017-01-16,1.47,1.54,1.4,1.47,66282.9249
2017-01-17,1.54,1.54,1.4,1.47,137920.259
2017-01-18,1.47,1.54,1.4,1.47,42157.068
2017-01-19,1.47,1.54,1.47,1.54,48524.4501
2017-01-20,1.47,1.54,1.47,1.54,2141.07
2017-01-23,1.47,1.54,1.47,1.47,51759.1333
2017-01-24,1.4,1.47,1.4,1.47,42785.6488
2017-01-25,1.47,1.47,1.4,1.47,38476.8288
2017-01-26,1.47,1.47,1.4,1.47,24158.74
2017-01-27,1.4,1.47,1.4,1.47,37864.256
2017-01-30,1.4,1.47,1.4,1.4,43856.7174
2017-01-31,1.4,1.47,1.4,1.4,43123.551
2017-02-01,1.4,1.47,1.4,1.4,85794.3424
2017-02-02,1.47,1.47,1.4,1.4,34152.0675
2017-02-03,1.4,1.4,1.33,1.33,31082.2
2017-02-06,1.4,1.4,1.33,1.4,128887.3448
2017-02-07,1.33,1.4,1.26,1.33,484736.9807
2017-02-08,1.4,1.4,1.33,1.33,87780.6017
2017-02-09,1.4,1.4,1.26,1.33,419515.653
2017-02-10,1.4,1.54,1.33,1.54,174870.725
2017-02-13,1.54,1.54,1.4,1.47,180061.7859
2017-02-14,1.54,1.61,1.54,1.54,197202.1518
2017-02-15,1.54,1.54,1.47,1.47,39332.5231
2017-02-16,1.54,1.54,1.47,1.54,100492.221
2017-02-17,1.54,1.54,1.47,1.54,26090.7055
2017-02-21,1.54,1.61,1.47,1.54,57099.9357
2017-02-22,1.54,1.61,1.47,1.54,66356.495
2017-02-23,1.54,1.61,1.54,1.61,92553.1868
2017-02-24,1.61,1.68,1.54,1.68,166294.3723
2017-02-27,1.68,1.68,1.54,1.61,156002.7624
2017-02-28,1.54,1.61,1.54,1.61,70016.0572
2017-03-01,1.54,1.61,1.47,1.47,346074.284
2017-03-02,1.47,1.54,1.47,1.47,70226.6291
2017-03-03,1.47,1.54,1.4,1.4,44796.1202
2017-03-06,1.47,1.47,1.33,1.4,189433.6695
2017-03-07,1.4,1.4,1.33,1.33,119462.368
2017-03-08,1.33,1.4,1.26,1.26,135714.2232
2017-03-09,1.33,1.33,1.26,1.26,59649.143
2017-03-10,1.33,1.33,1.26,1.26,62698.0
2017-03-13,1.33,1.4,1.26,1.33,97582.9671
2017-03-14,1.33,1.4,1.26,1.26,43118.2817
2017-03-15,1.26,1.33,1.26,1.33,34041.679
2017-03-16,1.4,1.4,1.33,1.4,11729.195
2017-03-17,1.4,1.4,1.33,1.4,27987.3867
2017-03-20,1.4,1.4,1.33,1.4,7337.0
2017-03-21,1.4,1.4,1.33,1.4,82761.36
2017-03-22,1.33,1.4,1.26,1.33,60937.12
2017-03-23,1.4,1.4,1.26,1.33,25640.147
2017-03-24,1.33,1.4,1.26,1.33,53793.6834
2017-03-27,1.33,1.4,1.33,1.33,76834.398
2017-03-28,1.33,1.4,1.33,1.33,3712.7221
2017-03-29,1.33,1.4,1.33,1.33,5380.4889
2017-03-30,1.33,1.4,1.33,1.33,8804.4
2017-03-31,1.33,1.4,1.33,1.4,37931.2895
2017-04-03,1.33,1.4,1.33,1.33,18842.75
2017-04-04,1.4,1.4,1.33,1.4,22231.7103
2017-04-05,1.33,1.4,1.33,1.33,19024.5075
2017-04-06,1.33,1.33,1.26,1.26,8800.7982
2017-04-07,1.33,1.4,1.33,1.33,21888.272
2017-04-10,1.33,1.4,1.33,1.33,22975.6821
2017-04-11,1.33,1.4,1.26,1.26,150418.7718
2017-04-12,1.33,1.33,1.26,1.26,346934.4472
2017-04-13,1.26,1.26,1.19,1.26,75577.7033
2017-04-17,1.26,1.33,1.19,1.26,44324.151
2017-04-18,1.26,1.26,1.19,1.19,3509.2204
2017-04-19,1.26,1.26,1.19,1.19,30315.817
2017-04-20,1.19,1.4,1.19,1.33,378306.4587
2017-04-21,1.33,1.4,1.26,1.33,258676.9405
2017-04-24,1.33,1.4,1.33,1.33,122312.6591
2017-04-25,1.33,1.33,1.26,1.26,63186.8443
2017-04-26,1.26,1.33,1.26,1.33,69057.845
2017-04-27,0.09,0.09,0.09,0.09,0.0
2017-04-28,1.505,1.505,1.44,1.465,86176.0
2017-05-01,1.495,1.495,1.325,1.325,169894.0
2017-05-02,1.355,1.43,1.345,1.375,71063.0
2017-05-03,1.365,1.4,1.365,1.375,48242.0
2017-05-04,1.355,1.375,1.335,1.335,71915.0
2017-05-05,1.39,1.39,1.345,1.345,181076.0
2017-05-08,1.365,1.365,1.335,1.335,85010.0
2017-05-09,1.335,1.335,1.305,1.315,43858.0
2017-05-10,1.305,1.355,1.305,1.355,39218.0
2017-05-11,1.355,1.39,1.355,1.38,46512.0
2017-05-12,1.38,1.4,1.375,1.38,12403.0
2017-05-15,1.345,1.42,1.345,1.42,59191.0
2017-05-16,1.42,1.44,1.355,1.365,160718.0
2017-05-17,1.4,1.41,1.365,1.375,192709.0
2017-05-18,1.365,1.38,1.365,1.375,64900.0
2017-05-19,1.375,1.39,1.365,1.365,37590.0
2017-05-23,1.365,1.375,1.315,1.335,135184.0
2017-05-24,1.335,1.355,1.3,1.355,33490.0
2017-05-25,1.305,1.355,1.305,1.355,55050.0
2017-05-26,1.365,1.39,1.335,1.355,18109.0
2017-05-29,1.335,1.375,1.325,1.325,51159.0
2017-05-30,1.315,1.355,1.3,1.315,45384.0
2017-05-31,1.29,1.375,1.29,1.335,41387.0
2017-06-01,1.365,1.365,1.29,1.325,67966.0
2017-06-02,1.325,1.375,1.3,1.375,55390.0
2017-06-05,1.375,1.38,1.335,1.345,18607.0
2017-06-06,1.355,1.42,1.355,1.4,53911.0
2017-06-07,1.4,1.44,1.4,1.43,108021.0
2017-06-08,1.42,1.43,1.39,1.43,102178.0
2017-06-09,1.38,1.42,1.355,1.38,61272.0
2017-06-12,1.365,1.475,1.365,1.38,82457.0
2017-06-13,1.4,1.445,1.375,1.445,31766.0
2017-06-14,1.445,1.485,1.4,1.4,94004.0
2017-06-15,1.365,1.39,1.345,1.38,81001.0
2017-06-16,1.375,1.375,1.345,1.355,26500.0
2017-06-19,1.375,1.375,1.355,1.375,125369.0
2017-06-20,1.335,1.375,1.335,1.375,100455.0
2017-06-21,1.365,1.38,1.335,1.38,43726.0
2017-06-22,1.38,1.38,1.345,1.365,47031.0
2017-06-23,1.375,1.38,1.345,1.355,127958.0
2017-06-26,1.345,1.375,1.345,1.345,98016.0
2017-06-27,1.345,1.365,1.335,1.345,64840.0
2017-06-28,1.345,1.355,1.335,1.335,29163.0
2017-06-29,1.345,1.355,1.335,1.345,11695.0
2017-06-30,1.325,1.355,1.325,1.345,109744.0
2017-07-04,1.345,1.355,1.335,1.335,20478.0
2017-07-05,1.345,1.345,1.305,1.335,82696.0
2017-07-06,1.325,1.345,1.315,1.315,46633.0
2017-07-07,1.335,1.335,1.315,1.325,92263.0
2017-07-10,1.325,1.345,1.325,1.345,67732.0
2017-07-11,1.325,1.355,1.29,1.305,176010.0
2017-07-12,1.325,1.335,1.3,1.305,82334.0
2017-07-13,1.325,1.345,1.305,1.305,62877.0
2017-07-14,1.345,1.38,1.345,1.375,55788.0
2017-07-17,1.345,1.38,1.345,1.375,61518.0
2017-07-18,1.375,1.44,1.375,1.42,85713.0
2017-07-19,1.44,1.44,1.375,1.38,86977.0
2017-07-20,1.365,1.4,1.355,1.4,14537.0
2017-07-21,1.39,1.4,1.375,1.39,15590.0
2017-07-24,1.4,1.4,1.38,1.38,45389.0
2017-07-25,1.38,1.42,1.38,1.41,56216.0
2017-07-26,1.38,1.43,1.38,1.43,54811.0
2017-07-27,1.38,1.445,1.38,1.44,53606.0
2017-07-28,1.445,1.445,1.41,1.445,39091.0
2017-07-31,1.445,1.445,1.38,1.41,55509.0
2017-08-01,1.38,1.39,1.345,1.39,48156.0
2017-08-02,1.355,1.375,1.345,1.365,23000.0
2017-08-03,1.355,1.38,1.345,1.38,38466.0
2017-08-04,1.375,1.38,1.355,1.375,56042.0
2017-08-08,1.355,1.355,1.325,1.355,35262.0
2017-08-09,1.355,1.375,1.355,1.355,74800.0
2017-08-10,1.365,1.375,1.325,1.375,38806.0
2017-08-11,1.365,1.365,1.335,1.345,5800.0
2017-08-14,1.345,1.345,1.29,1.305,126453.0
2017-08-15,1.335,1.345,1.29,1.325,44776.0
2017-08-16,1.29,1.325,1.28,1.305,105793.0
2017-08-17,1.335,1.345,1.3,1.335,15362.0
2017-08-18,1.3,1.325,1.3,1.305,18566.0
2017-08-21,1.3,1.3,1.25,1.3,66051.0
2017-08-22,1.28,1.3,1.28,1.28,7704.0
2017-08-23,1.26,1.355,1.26,1.315,78412.0
2017-08-24,1.325,1.365,1.315,1.325,22910.0
2017-08-25,1.305,1.335,1.3,1.305,33626.0
2017-08-28,1.315,1.355,1.3,1.305,38105.0
2017-08-29,1.325,1.365,1.305,1.305,132951.0
2017-08-30,1.325,1.355,1.315,1.345,9141.0
2017-08-31,1.335,1.4,1.335,1.375,54187.0
2017-09-01,1.4,1.41,1.375,1.4,34220.0
2017-09-05,1.38,1.495,1.38,1.495,134060.0
2017-09-06,1.445,1.475,1.43,1.445,48394.0
2017-09-07,1.465,1.505,1.445,1.455,102120.0
2017-09-08,1.475,1.52,1.475,1.515,48500.0
2017-09-11,1.515,1.54,1.475,1.505,45847.0
2017-09-12,1.54,1.56,1.495,1.495,60245.0
2017-09-13,1.53,1.58,1.53,1.56,54619.0
2017-09-14,1.55,1.635,1.54,1.635,104236.0
2017-09-15,1.605,1.68,1.585,1.655,180427.0
2017-09-18,1.68,1.7,1.615,1.66,198025.0
2017-09-19,1.68,1.765,1.625,1.73,212153.0
2017-09-20,1.755,1.87,1.755,1.82,315200.0
2017-09-21,1.85,1.86,1.81,1.86,89563.0
2017-09-22,1.86,2.055,1.82,1.96,747086.0
2017-09-25,2.045,2.08,2.0,2.055,364664.0
2017-09-26,2.045,2.055,1.925,1.94,162601.0
2017-09-27,1.905,1.915,1.85,1.86,123305.0
2017-09-28,1.87,1.94,1.87,1.94,69299.0
2017-09-29,1.935,2.0,1.915,1.94,60098.0
2017-10-02,1.935,1.98,1.85,1.87,131911.0
2017-10-03,1.85,1.85,1.795,1.8,115448.0
2017-10-04,1.86,1.895,1.82,1.87,103182.0
2017-10-05,1.87,1.895,1.83,1.86,40737.0
2017-10-06,1.83,1.84,1.775,1.83,159468.0
2017-10-10,1.85,1.86,1.745,1.745,171142.0
2017-10-11,1.745,1.795,1.72,1.745,107303.0
2017-10-12,1.765,1.775,1.72,1.735,119036.0
2017-10-13,1.73,1.765,1.72,1.765,53525.0
2017-10-16,1.755,1.795,1.66,1.71,97095.0
2017-10-17,1.66,1.7,1.615,1.67,154859.0
2017-10-18,1.66,1.68,1.645,1.655,185539.0
2017-10-19,1.66,1.73,1.66,1.71,82283.0
2017-10-20,1.71,1.73,1.67,1.72,103912.0
2017-10-23,1.72,1.73,1.69,1.71,56418.0
2017-10-24,1.72,1.73,1.69,1.73,53914.0
2017-10-25,1.73,1.73,1.69,1.72,39310.0
2017-10-26,1.73,1.73,1.69,1.7,47758.0
2017-10-27,1.72,1.72,1.66,1.68,96933.0
2017-10-30,1.69,1.71,1.67,1.68,34739.0
2017-10-31,1.7,1.7,1.68,1.69,22732.0
2017-11-01,1.68,1.72,1.68,1.72,31522.0
2017-11-02,1.71,1.73,1.71,1.73,55566.0
2017-11-03,1.73,1.745,1.71,1.73,45893.0
2017-11-06,1.745,1.775,1.745,1.745,30245.0
2017-11-07,1.755,1.765,1.7,1.765,8044.0
2017-11-08,1.83,1.84,1.7,1.795,9533.0
2017-11-09,1.785,1.8,1.775,1.775,25367.0
2017-11-10,1.775,1.8,1.775,1.785,37257.0
2017-11-13,1.795,1.87,1.775,1.86,83730.0
2017-11-14,1.925,1.94,1.82,1.85,90896.0
2017-11-15,1.86,1.87,1.81,1.82,42434.0
2017-11-16,1.81,1.83,1.775,1.785,19868.0
2017-11-17,1.785,1.87,1.785,1.84,36042.0
2017-11-20,1.84,1.85,1.795,1.84,34758.0
2017-11-21,1.84,1.85,1.82,1.82,39854.0
2017-11-22,1.84,1.85,1.81,1.83,30825.0
2017-11-23,1.84,1.85,1.82,1.85,31189.0
2017-11-24,1.84,1.85,1.8,1.81,52533.0
2017-11-27,1.84,1.84,1.795,1.8,59583.0
2017-11-28,1.82,1.82,1.755,1.775,70972.0
2017-11-29,1.755,1.785,1.745,1.775,9683.0
2017-11-30,1.755,1.765,1.735,1.735,21852.0
2017-12-01,1.745,1.765,1.735,1.755,25791.0
2017-12-04,1.735,1.755,1.72,1.73,37549.0
2017-12-05,1.745,1.745,1.68,1.73,55136.0
2017-12-06,1.745,1.745,1.72,1.745,56483.0
2017-12-07,1.745,1.755,1.72,1.72,45884.0
2017-12-08,1.71,1.745,1.69,1.71,18859.0
2017-12-11,1.745,1.745,1.73,1.735,38819.0
2017-12-12,1.745,1.745,1.73,1.745,23325.0
2017-12-13,1.745,1.84,1.73,1.83,56772.0
2017-12-14,1.83,1.83,1.755,1.785,12090.0
2017-12-15,1.755,1.795,1.735,1.765,31075.0
2017-12-18,1.765,1.775,1.73,1.765,45427.0
2017-12-19,1.745,1.765,1.73,1.765,29429.0
2017-12-20,1.755,1.775,1.745,1.745,21221.0
2017-12-21,1.755,1.83,1.755,1.775,37055.0
2017-12-22,1.775,1.82,1.765,1.765,35226.0
2017-12-27,1.785,1.82,1.785,1.81,22800.0
2017-12-28,1.785,1.81,1.755,1.8,54230.0
2017-12-29,1.82,1.85,1.81,1.83,72507.0
2018-01-02,1.875,1.915,1.8,1.915,101943.0
2018-01-03,1.85,1.915,1.85,1.895,67038.0
2018-01-04,1.885,1.95,1.875,1.915,58462.0
2018-01-05,1.905,1.94,1.885,1.915,57770.0
2018-01-08,1.905,1.905,1.85,1.905,71067.0
2018-01-09,1.895,1.895,1.83,1.875,68478.0
2018-01-10,1.875,1.95,1.875,1.95,60019.0
2018-01-11,1.95,1.96,1.87,1.885,68660.0
2018-01-12,1.915,1.95,1.895,1.94,60885.0
2018-01-15,1.96,2.025,1.94,2.025,121571.0
2018-01-16,2.035,2.075,2.01,2.075,158100.0
2018-01-17,2.1,2.11,2.035,2.055,82344.0
2018-01-18,2.075,2.1,2.01,2.035,81267.0
2018-01-19,2.045,2.075,2.045,2.055,76155.0
2018-01-22,2.055,2.075,2.01,2.015,72559.0
2018-01-23,2.055,2.1,2.035,2.1,80487.0
2018-01-24,2.1,2.1,2.035,2.08,206781.0
2018-01-25,2.075,2.09,2.025,2.08,66864.0
2018-01-26,2.075,2.09,2.045,2.08,54033.0
2018-01-29,2.065,2.075,1.97,2.015,47385.0
2018-01-30,2.055,2.09,1.925,1.99,79640.0
2018-01-31,2.01,2.035,1.97,1.97,63566.0
2018-02-01,1.935,1.99,1.885,1.925,94882.0
2018-02-02,1.915,1.925,1.875,1.885,59366.0
2018-02-05,1.885,2.025,1.885,1.95,128945.0
2018-02-06,1.94,1.97,1.915,1.96,103499.0
2018-02-07,1.96,1.98,1.915,1.935,96663.0
2018-02-08,2.015,2.015,1.94,1.97,31228.0
2018-02-09,1.98,2.01,1.905,1.98,45422.0
2018-02-12,1.98,2.035,1.885,1.99,17900.0
2018-02-13,2.01,2.025,1.96,1.97,46028.0
2018-02-14,2.0,2.1,2.0,2.08,124831.0
2018-02-15,2.1,2.24,2.055,2.24,122041.0
2018-02-16,2.22,2.24,2.175,2.215,111512.0
2018-02-20,2.23,2.68,2.22,2.475,355656.0
2018-02-21,2.57,2.575,2.325,2.38,324661.0
2018-02-22,2.485,2.485,2.335,2.36,89570.0
2018-02-23,2.4,2.475,2.37,2.43,71335.0
2018-02-26,2.4,2.43,2.335,2.335,86092.0
2018-02-27,2.315,2.39,2.24,2.24,86292.0
2018-02-28,2.29,2.37,2.195,2.37,67896.0
2018-03-01,2.38,2.39,2.295,2.36,22413.0
2018-03-02,2.37,2.595,2.355,2.37,49612.0
2018-03-05,2.38,2.41,2.345,2.37,18958.0
2018-03-06,2.36,2.4,2.305,2.335,42155.0
2018-03-07,2.42,2.42,2.295,2.295,48428.0
2018-03-08,2.29,2.41,2.28,2.305,26534.0
2018-03-09,2.325,2.345,2.29,2.29,11548.0
2018-03-12,2.25,2.25,2.01,2.11,178495.0
2018-03-13,2.27,2.315,2.155,2.27,44248.0
2018-03-14,2.25,2.335,2.23,2.335,22829.0
2018-03-15,2.26,2.315,2.26,2.295,17491.0
2018-03-16,2.305,2.305,2.195,2.25,37618.0
2018-03-19,2.25,2.26,2.195,2.195,25432.0
2018-03-20,2.22,2.28,2.185,2.26,40529.0
2018-03-21,2.28,2.37,2.26,2.335,30090.0
2018-03-22,2.335,2.335,2.205,2.205,42319.0
2018-03-23,2.28,2.335,2.195,2.215,24902.0
2018-03-26,2.27,2.27,2.22,2.22,49600.0
2018-03-27,2.24,2.335,2.215,2.25,56724.0
2018-03-28,2.29,2.355,2.25,2.29,107811.0
2018-03-29,2.25,2.29,2.195,2.23,20750.0
2018-04-02,2.295,2.295,2.215,2.215,8800.0
2018-04-03,2.215,2.24,2.185,2.23,15734.0
2018-04-04,2.24,2.26,2.155,2.215,17935.0
2018-04-05,2.205,2.26,2.195,2.24,22979.0
2018-04-06,2.185,2.325,2.185,2.22,34091.0
2018-04-09,2.24,2.295,2.195,2.215,35747.0
2018-04-10,2.29,2.29,2.195,2.195,21656.0
2018-04-11,2.26,2.315,2.22,2.24,44581.0
2018-04-12,2.28,2.28,1.885,2.22,311838.0
2018-04-13,2.26,2.26,2.22,2.24,44607.0
2018-04-16,2.28,2.305,2.205,2.26,331098.0
2018-04-17,2.28,2.315,2.26,2.27,297548.0
2018-04-18,2.325,2.43,2.29,2.38,526585.0
2018-04-19,2.39,2.475,2.38,2.42,115890.0
2018-04-20,2.43,2.445,2.355,2.355,216032.0
2018-04-23,2.42,2.42,2.36,2.4,56796.0
2018-04-24,2.475,2.475,2.355,2.38,133893.0
2018-04-25,2.36,2.43,2.36,2.42,26200.0
2018-04-26,2.42,2.475,2.42,2.445,86676.0
2018-04-27,2.495,2.51,2.435,2.435,86718.0
2018-04-30,2.51,2.51,2.435,2.505,112204.0
2018-05-01,2.455,2.495,2.43,2.445,82415.0
2018-05-02,2.465,2.465,2.38,2.41,122376.0
2018-05-03,2.39,2.4,2.345,2.36,140452.0
2018-05-04,2.38,2.38,2.355,2.38,46115.0
2018-05-07,2.38,2.39,2.345,2.355,38697.0
2018-05-08,2.37,2.39,2.355,2.38,46232.0
2018-05-09,2.42,2.435,2.36,2.36,131853.0
2018-05-10,2.465,2.465,2.355,2.38,133841.0
2018-05-11,2.455,2.52,2.355,2.475,124958.0
2018-05-14,2.56,2.615,2.51,2.52,104952.0
2018-05-15,2.57,2.57,2.38,2.445,103024.0
2018-05-16,2.51,2.51,2.38,2.43,45134.0
2018-05-17,2.465,2.465,2.39,2.435,84651.0
2018-05-18,2.485,2.54,2.42,2.43,83806.0
2018-05-22,2.51,2.53,2.435,2.53,66347.0
2018-05-23,2.54,2.65,2.51,2.65,116098.0
2018-05-24,2.745,2.99,2.68,2.98,280068.0
2018-05-25,3.13,3.22,2.97,3.045,413101.0
2018-05-28,3.055,3.13,3.035,3.07,87148.0
2018-05-29,3.055,3.08,2.99,3.035,191674.0
2018-05-30,3.065,3.1,3.015,3.03,43400.0
2018-05-31,3.065,3.065,2.8,2.83,462971.0
2018-06-01,2.83,3.005,2.83,2.905,179338.0
2018-06-04,2.95,3.055,2.94,2.99,12900.0
2018-06-05,3.015,3.065,2.995,3.045,58296.0
2018-06-06,3.025,3.025,2.875,2.94,132179.0
2018-06-07,2.995,3.025,2.95,2.98,43166.0
2018-06-08,2.99,2.99,2.885,2.905,62408.0
2018-06-11,2.93,3.035,2.93,3.035,49773.0
2018-06-12,3.005,3.13,2.94,2.96,266814.0
2018-06-13,2.96,3.035,2.93,2.93,73351.0
2018-06-14,2.97,2.98,2.93,2.95,77512.0
2018-06-15,2.98,2.98,2.84,2.875,107794.0
2018-06-18,2.895,2.895,2.79,2.83,130626.0
2018-06-19,2.83,2.865,2.775,2.855,108928.0
2018-06-20,2.865,2.875,2.8,2.81,61921.0
2018-06-21,2.82,2.85,2.735,2.755,147236.0
2018-06-22,2.8,2.81,2.71,2.71,120253.0
2018-06-25,2.755,2.785,2.68,2.7,115670.0
2018-06-26,2.7,2.71,2.66,2.67,127186.0
2018-06-27,2.66,2.68,2.65,2.66,59076.0
2018-06-28,2.635,2.645,2.55,2.585,99955.0
2018-06-29,2.585,2.725,2.575,2.69,131442.0
2018-07-03,2.785,2.785,2.715,2.735,95957.0
2018-07-04,2.735,2.74,2.7,2.715,32126.0
2018-07-05,2.725,2.765,2.725,2.755,48247.0
2018-07-06,2.85,2.85,2.69,2.69,93640.0
2018-07-09,2.67,2.755,2.575,2.615,122939.0
2018-07-10,2.625,2.65,2.585,2.585,34609.0
2018-07-11,2.56,2.605,2.52,2.54,51997.0
2018-07-12,2.55,2.67,2.55,2.625,65254.0
2018-07-13,2.615,2.66,2.575,2.645,62720.0
2018-07-16,2.645,2.65,2.56,2.56,34570.0
2018-07-17,2.56,2.595,2.43,2.495,109272.0
2018-07-18,2.465,2.53,2.4,2.53,80000.0
2018-07-19,2.485,2.52,2.435,2.485,44361.0
2018-07-20,2.455,2.54,2.455,2.475,54256.0
2018-07-23,2.465,2.495,2.42,2.455,22816.0
2018-07-24,2.455,2.475,2.37,2.42,70214.0
2018-07-25,2.4,2.43,2.36,2.37,62748.0
2018-07-26,2.37,2.37,2.28,2.305,59848.0
2018-07-27,2.295,2.36,2.29,2.315,74710.0
2018-07-30,2.295,2.4,2.295,2.355,40850.0
2018-07-31,2.345,2.4,2.325,2.36,61996.0
2018-08-01,2.39,2.39,2.335,2.335,53450.0
2018-08-02,2.355,2.36,2.26,2.29,65509.0
2018-08-03,2.29,2.355,2.26,2.355,34727.0
2018-08-07,2.42,2.475,2.295,2.36,93335.0
2018-08-08,2.36,2.36,2.28,2.28,173332.0
2018-08-09,2.28,2.305,2.25,2.26,28938.0
2018-08-10,2.29,2.315,2.25,2.28,85714.0
2018-08-13,2.25,2.25,2.13,2.13,84328.0
2018-08-14,2.165,2.195,2.13,2.165,85026.0
2018-08-15,2.305,2.305,2.035,2.055,110729.0
2018-08-16,2.065,2.08,1.895,1.925,176976.0
2018-08-17,1.94,2.01,1.915,1.99,93432.0
2018-08-20,1.99,2.055,1.98,2.0,91641.0
2018-08-21,2.015,2.055,2.01,2.045,192578.0
2018-08-22,2.065,2.15,2.065,2.13,77616.0
2018-08-23,2.15,2.15,2.035,2.035,71167.0
2018-08-24,2.045,2.12,2.045,2.095,65933.0
2018-08-27,2.1,2.195,2.09,2.195,98050.0
2018-08-28,2.195,2.195,2.15,2.165,70500.0
2018-08-29,2.195,2.215,2.15,2.155,23669.0
2018-08-30,2.09,2.15,2.025,2.025,99010.0
2018-08-31,2.035,2.055,2.035,2.035,15583.0
2018-09-04,2.01,2.045,1.94,2.035,58057.0
2018-09-05,2.075,2.075,1.99,2.015,17856.0
2018-09-06,2.055,2.055,1.98,1.98,21118.0
2018-09-07,2.01,2.045,2.0,2.015,44474.0
2018-09-10,2.035,2.035,1.97,1.97,17750.0
2018-09-11,1.98,2.01,1.96,1.98,45781.0
2018-09-12,2.01,2.135,1.98,2.12,67206.0
2018-09-13,2.13,2.13,2.055,2.075,101695.0
2018-09-14,2.08,2.11,2.065,2.1,66412.0
2018-09-17,2.1,2.15,2.1,2.13,52443.0
2018-09-18,2.13,2.14,2.1,2.13,58565.0
2018-09-19,2.14,2.15,2.11,2.15,44034.0
2018-09-20,2.15,2.15,2.055,2.055,100582.0
2018-09-21,2.055,2.15,2.055,2.15,19163.0
2018-09-24,2.15,2.15,2.12,2.14,31420.0
2018-09-25,2.11,2.15,2.11,2.13,15982.0
2018-09-26,2.12,2.15,2.09,2.1,42813.0
2018-09-27,2.13,2.13,2.08,2.09,25629.0
2018-09-28,2.01,2.14,2.01,2.1,30028.0
2018-10-01,2.1,2.15,2.09,2.12,30900.0
2018-10-02,2.12,2.27,2.1,2.23,190306.0
2018-10-03,2.27,2.335,2.27,2.335,44454.0
2018-10-04,2.39,2.435,2.325,2.43,138977.0
2018-10-05,2.38,2.435,2.37,2.43,29951.0
2018-10-09,2.43,2.43,2.22,2.37,56236.0
2018-10-10,2.29,2.355,2.23,2.355,42079.0
2018-10-11,2.345,2.52,2.345,2.52,78188.0
2018-10-12,2.485,2.495,2.29,2.345,108105.0
2018-10-15,2.39,2.495,2.37,2.41,55415.0
2018-10-16,2.445,2.475,2.345,2.345,30495.0
2018-10-17,2.335,2.38,2.26,2.28,105399.0
2018-10-18,2.37,2.41,2.29,2.29,124635.0
2018-10-19,2.325,2.325,2.29,2.29,75932.0
2018-10-22,2.205,2.4,2.205,2.29,55522.0
2018-10-23,2.29,2.355,2.23,2.23,103965.0
2018-10-24,2.26,2.26,2.215,2.24,25173.0
2018-10-25,2.27,2.315,2.12,2.15,93769.0
2018-10-26,2.155,2.22,2.11,2.155,43643.0
2018-10-29,2.215,2.22,2.15,2.155,54513.0
2018-10-30,2.205,2.205,2.1,2.12,45968.0
2018-10-31,2.12,2.215,2.1,2.165,48559.0
2018-11-01,2.195,2.36,2.195,2.345,96450.0
2018-11-02,2.345,2.345,2.215,2.29,32680.0
2018-11-05,2.28,2.345,2.28,2.315,7747.0
2018-11-06,2.345,2.345,2.29,2.29,28625.0
2018-11-07,2.25,2.315,2.215,2.215,54557.0
2018-11-08,2.215,2.23,2.185,2.185,36895.0
2018-11-09,2.15,2.23,2.12,2.22,50049.0
2018-11-12,2.205,2.24,2.175,2.23,27225.0
2018-11-13,2.28,2.28,2.155,2.185,54809.0
2018-11-14,2.26,2.41,2.24,2.36,100572.0
2018-11-15,2.36,2.38,2.335,2.38,54168.0
2018-11-16,2.37,2.53,2.36,2.53,162461.0
2018-11-19,2.485,2.52,2.445,2.505,15455.0
2018-11-20,2.475,2.495,2.445,2.465,45544.0
2018-11-21,2.475,2.565,2.475,2.495,38143.0
2018-11-22,2.43,2.56,2.43,2.55,42733.0
2018-11-23,2.56,2.56,2.465,2.495,32001.0
2018-11-26,2.485,2.485,2.215,2.295,273440.0
2018-11-27,2.295,2.305,2.215,2.26,78085.0
2018-11-28,2.25,2.445,2.23,2.42,49112.0
2018-11-29,2.51,2.51,2.335,2.38,29966.0
2018-11-30,2.38,2.43,2.335,2.36,55882.0
2018-12-03,2.41,2.475,2.4,2.42,68743.0
2018-12-04,2.43,2.52,2.43,2.445,73470.0
2018-12-05,2.435,2.505,2.43,2.465,22510.0
2018-12-06,2.475,2.53,2.465,2.51,120654.0
2018-12-07,2.475,2.595,2.475,2.595,158775.0
2018-12-10,2.595,2.65,2.585,2.625,92338.0
2018-12-11,2.645,2.69,2.645,2.65,82214.0
2018-12-12,2.7,2.715,2.645,2.71,64739.0
2018-12-13,2.67,2.71,2.615,2.65,55106.0
2018-12-14,2.615,2.65,2.54,2.605,71855.0
2018-12-17,2.605,2.68,2.575,2.66,34736.0
2018-12-18,2.615,2.65,2.595,2.615,56757.0
2018-12-19,2.595,2.635,2.52,2.54,88708.0
2018-12-20,2.585,2.615,2.57,2.57,62463.0
2018-12-21,2.595,2.615,2.53,2.55,32979.0
2018-12-24,2.56,2.605,2.55,2.575,16314.0
2018-12-27,2.615,2.635,2.585,2.615,40297.0
2018-12-28,2.615,2.625,2.575,2.595,12160.0
2018-12-31,2.55,2.635,2.55,2.635,13053.0
2019-01-02,2.635,2.755,2.615,2.755,82813.0
2019-01-03,2.755,2.97,2.755,2.97,301094.0
2019-01-04,2.97,2.97,2.85,2.94,114112.0
2019-01-07,3.035,3.145,3.015,3.045,228805.0
2019-01-08,3.045,3.045,2.915,2.97,92325.0
2019-01-09,2.98,2.99,2.93,2.96,29079.0
2019-01-10,2.97,2.97,2.895,2.925,53317.0
2019-01-11,2.96,2.98,2.885,2.95,55468.0
2019-01-14,3.015,3.205,2.915,3.175,204930.0
2019-01-15,3.205,3.205,3.14,3.155,49778.0
2019-01-16,3.155,3.25,3.1,3.23,96324.0
2019-01-17,3.21,3.4,3.21,3.35,157956.0
2019-01-18,3.305,3.335,3.24,3.295,135058.0
2019-01-21,3.27,3.285,3.09,3.185,56569.0
2019-01-22,3.175,3.205,3.045,3.055,77180.0
2019-01-23,3.035,3.035,2.85,3.005,114671.0
2019-01-24,2.96,3.08,2.96,3.025,64989.0
2019-01-25,3.055,3.11,2.995,3.065,128068.0
2019-01-28,3.175,3.24,3.12,3.14,89034.0
2019-01-29,3.185,3.205,3.14,3.14,182229.0
2019-01-30,3.165,3.22,3.155,3.22,107674.0
2019-01-31,3.28,3.4,3.27,3.39,179008.0
2019-02-01,3.425,3.55,3.39,3.455,284984.0
2019-02-04,3.485,3.55,3.41,3.5,197176.0
2019-02-05,3.55,3.67,3.475,3.64,225340.0
2019-02-06,3.705,3.715,3.55,3.595,205165.0
2019-02-07,3.66,3.68,3.56,3.585,194614.0
2019-02-08,3.63,3.69,3.63,3.68,114836.0
2019-02-11,3.7,3.705,3.64,3.68,89831.0
2019-02-12,3.725,3.765,3.69,3.715,194186.0
2019-02-13,3.775,3.8,3.65,3.725,115589.0
2019-02-14,3.725,3.775,3.7,3.735,115572.0
2019-02-15,3.735,3.81,3.715,3.81,197183.0
2019-02-19,3.915,4.265,3.895,4.125,406407.0
2019-02-20,4.36,4.36,4.025,4.045,287552.0
2019-02-21,4.035,4.145,3.93,3.95,172046.0
2019-02-22,3.985,4.09,3.98,4.08,215362.0
2019-02-25,4.09,4.155,3.98,3.98,187773.0
2019-02-26,3.97,4.125,3.97,4.12,83979.0
2019-02-27,4.12,4.135,3.995,4.07,115438.0
2019-02-28,4.06,4.125,4.06,4.11,117716.0
2019-03-01,4.06,4.06,3.325,3.335,992253.0
2019-03-04,3.765,3.875,3.565,3.63,660307.0
2019-03-05,3.7,3.715,3.455,3.455,134200.0
2019-03-06,3.42,3.52,3.315,3.315,175176.0
2019-03-07,3.325,3.325,3.185,3.25,155318.0
2019-03-08,3.36,3.445,3.335,3.41,172723.0
2019-03-11,3.475,3.475,3.36,3.435,135627.0
2019-03-12,3.465,3.485,3.425,3.435,71097.0
2019-03-13,3.485,3.5,3.435,3.445,89703.0
2019-03-14,3.49,3.53,3.435,3.465,95012.0
2019-03-15,3.55,3.595,3.41,3.41,97650.0
2019-03-18,3.465,3.52,3.24,3.26,98516.0
2019-03-19,3.285,3.36,3.205,3.21,93397.0
2019-03-20,3.22,3.41,3.205,3.4,73476.0
2019-03-21,3.475,3.565,3.425,3.55,191808.0
2019-03-22,3.615,3.615,3.51,3.56,87849.0
2019-03-25,3.595,3.625,3.585,3.605,92276.0
2019-03-26,3.605,3.705,3.605,3.605,115445.0
2019-03-27,3.64,3.64,3.565,3.575,76431.0
2019-03-28,3.595,3.615,3.435,3.5,177957.0
2019-03-29,3.51,3.52,3.4,3.425,66226.0
2019-04-01,3.42,3.42,3.21,3.26,81201.0
2019-04-02,3.24,3.25,3.185,3.21,100493.0
2019-04-03,3.23,3.325,3.205,3.315,110567.0
2019-04-04,3.4,3.4,3.205,3.335,101204.0
2019-04-05,3.305,3.325,3.25,3.285,51878.0
2019-04-08,3.24,3.36,3.195,3.325,133667.0
2019-04-09,3.36,3.37,3.255,3.28,66833.0
2019-04-10,3.315,3.345,3.26,3.345,107421.0
2019-04-11,3.36,3.49,3.345,3.425,95183.0
2019-04-12,3.41,3.53,3.285,3.295,42791.0
2019-04-15,3.285,3.295,3.09,3.12,76493.0
2019-04-16,3.13,3.13,2.97,3.005,117748.0
2019-04-17,2.95,2.995,2.915,2.93,121605.0
2019-04-18,2.96,3.065,2.95,3.045,60666.0
2019-04-22,3.045,3.055,2.915,3.015,60982.0
2019-04-23,2.905,3.1,2.905,3.065,94950.0
2019-04-24,3.165,3.165,3.08,3.12,92018.0
2019-04-25,3.12,3.205,3.12,3.145,66174.0
2019-04-26,3.23,3.305,3.145,3.285,96716.0
2019-04-29,3.28,3.37,3.14,3.145,67872.0
2019-04-30,3.175,3.26,3.08,3.12,1617521.0
2019-05-01,3.12,3.165,3.015,3.155,92486.0
2019-05-02,3.08,3.175,2.915,3.08,207338.0
2019-05-03,3.08,3.14,2.94,2.94,186667.0
2019-05-06,2.95,3.005,2.865,2.895,230107.0
2019-05-07,2.895,3.1,2.81,3.07,323589.0
2019-05-08,3.13,3.14,3.035,3.1,352200.0
2019-05-09,3.045,3.065,2.93,2.93,85270.0
2019-05-10,2.93,2.98,2.895,2.94,70958.0
2019-05-13,2.95,3.09,2.915,3.09,139453.0
2019-05-14,3.1,3.12,3.055,3.09,81673.0
2019-05-15,3.13,3.145,3.07,3.12,89580.0
2019-05-16,3.28,3.46,3.22,3.445,692955.0
2019-05-17,3.595,3.595,3.36,3.455,141978.0
2019-05-21,3.455,3.475,3.195,3.195,323551.0
2019-05-22,3.21,3.315,3.14,3.165,122642.0
2019-05-23,3.185,3.36,3.145,3.25,197071.0
2019-05-24,3.325,3.325,3.14,3.205,99061.0
2019-05-27,3.175,3.175,3.14,3.155,46134.0
2019-05-28,3.175,3.175,3.035,3.13,107178.0
2019-05-29,3.165,3.165,3.08,3.12,44489.0
2019-05-30,3.12,3.195,3.055,3.14,81816.0
2019-05-31,3.24,3.345,3.185,3.26,140048.0
2019-06-03,3.325,3.465,3.285,3.425,143348.0
2019-06-04,3.36,3.465,3.35,3.38,108365.0
2019-06-05,3.455,3.54,3.41,3.465,197416.0
2019-06-06,3.475,3.68,3.435,3.68,260535.0
2019-06-07,3.715,3.81,3.64,3.745,264682.0
2019-06-10,3.69,3.775,3.595,3.775,295018.0
2019-06-11,3.725,3.775,3.565,3.725,348884.0
2019-06-12,3.755,3.97,3.725,3.915,145955.0
2019-06-13,4.005,4.055,3.96,4.035,153168.0
2019-06-14,4.265,4.335,4.145,4.21,488827.0
2019-06-17,4.335,4.335,4.155,4.265,218843.0
2019-06-18,4.25,4.25,4.055,4.1,164471.0
2019-06-19,4.06,4.23,3.98,4.21,210095.0
2019-06-20,4.25,4.275,4.135,4.195,527698.0
2019-06-21,4.2,4.25,4.12,4.24,112394.0
2019-06-24,4.195,4.38,3.97,4.165,507091.0
2019-06-25,4.22,4.275,4.07,4.08,243962.0
2019-06-26,4.055,4.11,3.895,3.905,202375.0
2019-06-27,3.875,3.905,3.845,3.855,104707.0
2019-06-28,3.885,3.905,3.8,3.895,168370.0
2019-07-02,3.885,4.135,3.855,4.09,163311.0
2019-07-03,4.125,4.185,3.94,4.015,120297.0
2019-07-04,3.995,3.995,3.875,3.915,66723.0
2019-07-05,3.865,3.915,3.765,3.905,113807.0
2019-07-08,3.915,3.915,3.735,3.79,128844.0
2019-07-09,3.82,3.92,3.68,3.895,178932.0
2019-07-10,3.915,3.95,3.82,3.95,130569.0
2019-07-11,3.855,3.995,3.845,3.95,196906.0
2019-07-12,3.95,3.97,3.855,3.93,96822.0
2019-07-15,3.94,4.06,3.93,4.035,96936.0
2019-07-16,4.035,4.06,3.905,3.98,68217.0
2019-07-17,3.95,4.015,3.915,3.995,128360.0
2019-07-18,3.995,4.295,3.97,4.26,352909.0
2019-07-19,4.195,4.295,3.995,4.25,251998.0
2019-07-22,4.25,4.48,4.165,4.475,398919.0
2019-07-23,4.475,4.705,4.445,4.64,463440.0
2019-07-24,4.63,4.76,4.555,4.585,270694.0
2019-07-25,4.585,4.63,4.435,4.53,139369.0
2019-07-26,4.53,4.53,4.335,4.5,201347.0
2019-07-29,4.5,4.715,4.38,4.68,134093.0
2019-07-30,4.67,4.83,4.575,4.83,293949.0
2019-07-31,4.77,4.885,4.585,4.63,247817.0
2019-08-01,4.615,4.915,4.53,4.835,216624.0
2019-08-02,4.725,4.94,4.715,4.91,239286.0
2019-08-06,5.035,5.155,5.005,5.145,235956.0
2019-08-07,5.21,5.415,5.015,5.06,387350.0
2019-08-08,5.09,5.285,4.895,5.19,187789.0
2019-08-09,5.23,5.315,5.175,5.23,176205.0
2019-08-12,5.23,5.39,5.175,5.22,186197.0
2019-08-13,5.275,5.275,4.95,5.04,350499.0
2019-08-14,5.05,5.33,5.05,5.09,268855.0
2019-08-15,5.025,5.285,4.895,5.185,333630.0
2019-08-16,5.175,5.265,5.04,5.175,529704.0
2019-08-19,5.115,5.135,4.855,5.1,364390.0
2019-08-20,5.1,5.295,5.06,5.255,380475.0
2019-08-21,5.275,5.34,5.07,5.145,309794.0
2019-08-22,5.175,5.265,5.04,5.115,252366.0
2019-08-23,5.07,5.255,5.07,5.19,383280.0
2019-08-26,5.255,5.37,5.135,5.23,396465.0
2019-08-27,5.23,5.52,5.23,5.425,296688.0
2019-08-28,5.06,5.425,4.97,5.37,445547.0
2019-08-29,5.37,5.37,5.08,5.23,224959.0
2019-08-30,5.22,5.325,5.08,5.175,235924.0
2019-09-03,5.175,5.34,5.165,5.23,372771.0
2019-09-04,5.23,5.295,5.145,5.24,333813.0
2019-09-05,5.23,5.24,4.835,4.835,382312.0
2019-09-06,4.855,4.975,4.705,4.715,271584.0
2019-09-09,4.76,4.895,4.62,4.62,206552.0
2019-09-10,4.62,4.715,4.415,4.555,278022.0
2019-09-11,4.63,4.63,4.415,4.49,278649.0
2019-09-12,4.575,4.79,4.445,4.445,326118.0
2019-09-13,4.455,4.66,4.34,4.34,208939.0
2019-09-16,4.585,4.585,4.145,4.26,464938.0
2019-09-17,4.23,4.48,4.155,4.37,276001.0
2019-09-18,4.39,4.405,4.21,4.295,332825.0
2019-09-19,4.335,4.76,4.335,4.68,279418.0
2019-09-20,4.735,4.735,4.435,4.735,374798.0
2019-09-23,4.855,5.09,4.705,5.015,595996.0
2019-09-24,5.005,5.265,4.875,5.23,536698.0
2019-09-25,5.255,5.255,4.9,5.015,299233.0
2019-09-26,4.91,5.135,4.895,5.04,380080.0
2019-09-27,5.04,5.04,4.68,4.885,584528.0
2019-09-30,4.82,4.875,4.455,4.67,433855.0
2019-10-01,4.605,4.865,4.5,4.735,333631.0
2019-10-02,4.78,4.97,4.695,4.95,220010.0
2019-10-03,4.94,5.025,4.835,4.97,283708.0
2019-10-04,4.94,5.115,4.82,5.1,273169.0
2019-10-07,5.06,5.07,4.76,4.9,211203.0
2019-10-08,4.9,5.035,4.885,5.035,155343.0
2019-10-09,4.97,5.035,4.92,4.995,259397.0
2019-10-10,5.035,5.11,4.875,5.1,395967.0
2019-10-11,5.025,5.035,4.65,4.735,267268.0
2019-10-15,4.715,4.845,4.51,4.64,373994.0
2019-10-16,4.69,4.8,4.63,4.77,258920.0
2019-10-17,4.755,4.96,4.715,4.77,434130.0
2019-10-18,4.79,4.79,4.66,4.705,201490.0
2019-10-21,4.69,4.76,4.54,4.585,172634.0
2019-10-22,4.555,4.585,4.405,4.425,166534.0
2019-10-23,4.51,4.565,4.315,4.405,235754.0
2019-10-24,4.405,4.615,4.4,4.53,335255.0
2019-10-25,4.715,4.715,4.4,4.55,335742.0
2019-10-28,4.565,4.565,4.37,4.465,223162.0
2019-10-29,4.425,4.455,4.34,4.39,203092.0
2019-10-30,4.39,4.615,4.315,4.615,517032.0
2019-10-31,4.705,4.78,4.615,4.715,298198.0
2019-11-01,4.76,4.8,4.615,4.63,250961.0
2019-11-04,4.67,4.79,4.53,4.62,216584.0
2019-11-05,4.595,4.595,4.35,4.445,219233.0
2019-11-06,4.445,4.575,4.415,4.455,207199.0
2019-11-07,4.455,4.51,4.37,4.38,309331.0
2019-11-08,4.39,4.475,4.295,4.425,220890.0
2019-11-11,4.425,4.425,4.305,4.4,113265.0
2019-11-12,4.37,4.4,4.21,4.34,216834.0
2019-11-13,4.295,4.52,4.295,4.415,223550.0
2019-11-14,4.465,4.615,4.465,4.595,163042.0
2019-11-15,4.64,4.725,4.415,4.54,420955.0
2019-11-18,4.565,4.67,4.53,4.585,237193.0
2019-11-19,4.585,4.67,4.5,4.5,184432.0
2019-11-20,4.5,4.555,4.445,4.5,151039.0
2019-11-21,4.49,4.52,4.25,4.325,196056.0
2019-11-22,4.315,4.405,4.265,4.315,231031.0
2019-11-25,4.265,4.405,4.005,4.005,460107.0
2019-11-26,3.92,4.34,3.79,4.25,464762.0
2019-11-27,4.39,4.445,4.2,4.415,312706.0
2019-11-28,4.335,4.475,4.335,4.435,185644.0
2019-11-29,4.425,4.48,4.325,4.465,151104.0
2019-12-02,4.465,4.735,4.435,4.575,390228.0
2019-12-03,4.69,4.835,4.605,4.695,371583.0
2019-12-04,4.725,4.745,4.575,4.585,148243.0
2019-12-05,4.63,4.725,4.51,4.595,242652.0
2019-12-06,4.54,4.66,4.49,4.55,175125.0
2019-12-09,4.62,4.62,4.415,4.55,187364.0
2019-12-10,4.55,4.64,4.475,4.585,162575.0
2019-12-11,4.62,4.66,4.585,4.63,180633.0
2019-12-12,4.67,4.715,4.555,4.63,171543.0
2019-12-13,4.585,4.81,4.585,4.735,318483.0
2019-12-16,4.705,4.78,4.66,4.745,178334.0
2019-12-17,4.705,4.745,4.64,4.705,112495.0
2019-12-18,4.65,4.695,4.565,4.695,110732.0
2019-12-19,4.695,4.8,4.66,4.76,234676.0
2019-12-20,4.76,4.81,4.705,4.705,81919.0
2019-12-23,4.81,5.015,4.755,4.975,358056.0
2019-12-24,5.04,5.175,5.025,5.1,198052.0
2019-12-27,5.135,5.22,5.07,5.22,396725.0
2019-12-30,5.145,5.39,5.125,5.21,274970.0
2019-12-31,5.2,5.25,5.155,5.2,100706.0
2020-01-02,5.2,5.275,5.1,5.125,177976.0
2020-01-03,5.2,5.255,5.07,5.07,185368.0
2020-01-06,5.275,5.275,5.06,5.06,190310.0
2020-01-07,5.09,5.465,5.06,5.39,244217.0
2020-01-08,5.37,5.38,5.115,5.175,260214.0
2020-01-09,5.1,5.155,4.93,4.995,277122.0
2020-01-10,4.995,5.155,4.985,5.06,135441.0
2020-01-13,5.09,5.125,4.865,4.865,124218.0
2020-01-14,4.865,5.11,4.855,5.1,253551.0
2020-01-15,5.11,5.23,5.005,5.2,179460.0
2020-01-16,5.19,5.325,5.06,5.295,198768.0
2020-01-17,5.24,5.295,5.05,5.2,249303.0
2020-01-20,5.25,5.25,4.985,5.005,130424.0
2020-01-21,5.035,5.125,4.92,5.06,154357.0
2020-01-22,5.09,5.145,5.06,5.06,103310.0
2020-01-23,5.05,5.21,4.995,5.035,161470.0
2020-01-24,5.04,5.575,4.985,5.545,565268.0
2020-01-27,5.605,5.675,5.285,5.36,452155.0
2020-01-28,5.295,5.295,4.925,5.035,384896.0
2020-01-29,5.08,5.145,4.94,5.05,257406.0
2020-01-30,5.06,5.23,5.015,5.09,260368.0
2020-01-31,5.155,5.265,5.135,5.135,188448.0
2020-02-03,5.1,5.135,4.995,5.1,155672.0
2020-02-04,4.96,5.025,4.845,4.95,254258.0
2020-02-05,4.95,5.125,4.92,5.06,141862.0
2020-02-06,5.155,5.185,4.97,5.07,234901.0
2020-02-07,5.265,5.265,4.875,4.92,309438.0
2020-02-10,5.015,5.115,4.885,5.025,154622.0
2020-02-11,5.025,5.185,4.95,5.05,250708.0
2020-02-12,5.08,5.2,4.995,5.06,228683.0
2020-02-13,5.115,5.325,5.11,5.275,303099.0
2020-02-14,5.34,5.705,5.305,5.435,631859.0
2020-02-18,5.435,5.79,5.435,5.76,626974.0
2020-02-19,5.735,6.005,5.675,5.975,450307.0
2020-02-20,6.03,6.385,6.005,6.275,721847.0
2020-02-21,6.5,6.66,6.395,6.51,586323.0
2020-02-24,6.975,6.975,6.36,6.48,689326.0
2020-02-25,6.425,6.705,6.24,6.24,722585.0
2020-02-26,6.125,6.62,6.125,6.435,442279.0
2020-02-27,6.545,6.665,6.105,6.265,363035.0
2020-02-28,6.06,6.06,5.295,5.315,993306.0
2020-03-02,5.09,5.49,5.09,5.265,667406.0
2020-03-03,5.53,5.855,5.24,5.65,858249.0
2020-03-04,5.725,5.725,5.38,5.61,443156.0
2020-03-05,5.675,5.81,5.405,5.75,544051.0
2020-03-06,5.79,5.885,5.39,5.545,491536.0
2020-03-09,5.155,5.415,5.05,5.11,458858.0
2020-03-10,5.2,5.275,4.78,5.05,471885.0
2020-03-11,4.985,5.06,4.285,4.38,699396.0
2020-03-12,3.735,4.07,3.53,3.565,1418007.0
2020-03-13,3.875,3.95,3.13,3.25,1157551.0
2020-03-16,2.865,3.51,2.69,3.345,1002402.0
2020-03-17,3.425,3.915,3.13,3.445,1056068.0
2020-03-18,3.35,3.455,2.99,3.175,1081218.0
2020-03-19,3.21,3.55,2.895,3.465,919154.0
2020-03-20,3.715,3.715,2.98,3.175,1797309.0
2020-03-23,3.38,3.49,3.015,3.335,450901.0
2020-03-24,3.84,4.09,3.605,3.705,677352.0
2020-03-25,3.69,4.315,3.595,4.22,608774.0
2020-03-26,4.475,4.48,3.745,3.845,537769.0
2020-03-27,3.855,4.07,3.67,3.94,449486.0
2020-03-30,3.95,4.135,3.67,3.735,513634.0
2020-03-31,3.54,4.06,3.54,3.78,455258.0
2020-04-01,3.78,3.865,3.55,3.715,526196.0
2020-04-02,3.905,4.08,3.745,3.8,417580.0
2020-04-03,3.83,4.045,3.81,3.97,412096.0
2020-04-06,4.12,4.285,4.015,4.165,432102.0
2020-04-07,4.21,4.35,4.055,4.125,350584.0
2020-04-08,4.145,4.175,4.055,4.11,196601.0
2020-04-09,4.25,4.52,4.25,4.415,329750.0
2020-04-13,4.445,5.265,4.37,5.23,595802.0
2020-04-14,5.275,5.725,5.11,5.455,732790.0
2020-04-15,5.37,5.535,5.07,5.255,554831.0
2020-04-16,5.48,5.62,5.285,5.325,475279.0
2020-04-17,5.145,5.575,5.145,5.405,631853.0
2020-04-20,5.305,5.675,5.305,5.47,342866.0
2020-04-21,5.315,5.425,5.2,5.37,349570.0
2020-04-22,5.555,5.695,5.465,5.51,406332.0
2020-04-23,5.51,5.76,5.315,5.405,623049.0
2020-04-24,5.445,5.65,5.21,5.47,354918.0
2020-04-27,5.425,5.585,5.285,5.51,349966.0
2020-04-28,5.53,5.58,5.25,5.5,342116.0
2020-04-29,5.39,5.66,5.35,5.62,362167.0
2020-04-30,5.695,5.845,5.395,5.47,530948.0
2020-05-01,5.425,5.695,5.34,5.695,476894.0
2020-05-04,5.735,5.78,5.405,5.52,462501.0
2020-05-05,5.48,5.76,5.405,5.705,417885.0
2020-05-06,5.705,5.745,5.48,5.695,372665.0
2020-05-07,5.64,5.875,5.64,5.8,423919.0
2020-05-08,5.825,6.05,5.79,5.92,365661.0
2020-05-11,5.64,5.79,5.035,5.155,1271698.0
2020-05-12,5.275,5.725,5.25,5.535,933632.0
2020-05-13,5.715,5.825,5.305,5.465,557942.0
2020-05-14,5.575,5.77,5.37,5.705,735022.0
2020-05-15,5.79,5.865,5.635,5.79,441332.0
2020-05-19,5.855,6.385,5.82,6.33,881596.0
2020-05-20,6.51,6.77,6.38,6.535,697984.0
2020-05-21,6.435,6.5,6.17,6.245,427721.0
2020-05-22,6.395,6.815,6.33,6.675,512459.0
2020-05-25,6.725,7.295,6.705,7.275,612543.0
2020-05-26,7.275,7.275,6.46,6.585,1055842.0
2020-05-27,6.395,6.64,6.22,6.535,557292.0
2020-05-28,6.74,6.88,6.45,6.61,453307.0
2020-05-29,6.675,6.79,6.415,6.545,822566.0
2020-06-01,6.6,6.8,6.565,6.65,397077.0
2020-06-02,6.705,6.77,6.285,6.47,596691.0
2020-06-03,6.31,6.48,6.24,6.275,423720.0
2020-06-04,6.285,6.48,6.285,6.47,417328.0
2020-06-05,6.115,6.255,5.94,6.2,541281.0
2020-06-08,6.19,6.305,6.05,6.305,291521.0
2020-06-09,6.395,6.5,6.19,6.295,349567.0
2020-06-10,6.275,6.5,6.025,6.5,367590.0
2020-06-11,6.49,6.52,6.015,6.04,413779.0
2020-06-12,6.125,6.38,6.09,6.09,359450.0
2020-06-15,6.06,6.405,5.835,6.34,441256.0
2020-06-16,6.395,6.445,6.145,6.2,253687.0
2020-06-17,6.165,6.32,6.125,6.21,176045.0
2020-06-18,6.135,6.18,6.05,6.07,164520.0
2020-06-19,6.21,6.46,6.165,6.32,255749.0
2020-06-22,6.385,6.715,6.22,6.425,414323.0
2020-06-23,6.51,6.555,6.37,6.37,262052.0
2020-06-24,6.38,6.38,6.025,6.21,483494.0
2020-06-25,6.23,6.285,6.06,6.2,303983.0
2020-06-26,6.135,6.2,5.95,6.19,242848.0
2020-06-29,6.19,6.22,6.07,6.18,316279.0
2020-06-30,6.18,6.545,6.115,6.425,394043.0
2020-07-02,6.49,6.825,6.35,6.395,770776.0
2020-07-03,6.405,6.445,6.145,6.38,414607.0
2020-07-06,6.445,6.62,6.37,6.425,309183.0
2020-07-07,6.395,6.575,6.35,6.535,289514.0
2020-07-08,6.66,6.975,6.535,6.725,499078.0
2020-07-09,6.855,6.965,6.555,6.665,439854.0
2020-07-10,6.76,6.77,6.47,6.535,373629.0
2020-07-13,6.64,6.695,5.9,5.93,708895.0
2020-07-14,5.92,6.18,5.745,5.975,683751.0
2020-07-15,6.04,6.105,5.94,6.025,322210.0
2020-07-16,6.005,6.1,5.77,5.91,499251.0
2020-07-17,5.975,6.005,5.78,5.865,409399.0
2020-07-20,5.9,6.37,5.9,6.245,580303.0
2020-07-21,6.47,6.49,6.1,6.2,604082.0
2020-07-22,6.31,6.48,6.22,6.33,774135.0
2020-07-23,6.33,6.455,6.155,6.165,395552.0
2020-07-24,6.24,6.435,6.2,6.385,490881.0
2020-07-27,6.595,6.75,6.49,6.595,559353.0
2020-07-28,6.535,6.825,6.49,6.64,355454.0
2020-07-29,6.715,6.78,6.52,6.64,714267.0
2020-07-30,6.575,6.66,6.46,6.535,333068.0
2020-07-31,6.535,6.75,6.52,6.63,278937.0
2020-08-04,6.64,7.095,6.595,7.06,488209.0
2020-08-05,7.18,7.535,7.095,7.275,427092.0
2020-08-06,7.48,7.565,7.07,7.23,582036.0
2020-08-07,7.18,7.2,6.89,6.965,368862.0
2020-08-10,6.995,7.22,6.75,6.8,327375.0
2020-08-11,6.49,6.49,6.04,6.04,544141.0
2020-08-12,6.305,6.305,5.93,5.975,895794.0
2020-08-13,6.03,6.32,6.03,6.17,227200.0
2020-08-14,6.305,6.425,5.78,5.96,555974.0
2020-08-17,6.135,6.23,6.005,6.165,392409.0
2020-08-18,6.275,6.275,5.985,6.165,4397170.0
2020-08-19,6.05,6.105,5.67,5.725,569283.0
2020-08-20,5.745,5.875,5.695,5.8,389365.0
2020-08-21,5.76,5.82,5.565,5.61,422559.0
2020-08-24,5.725,5.725,5.425,5.425,563037.0
2020-08-25,5.445,5.595,5.185,5.33,582061.0
2020-08-26,5.24,5.535,5.24,5.415,720771.0
2020-08-27,5.51,5.555,5.07,5.115,747704.0
2020-08-28,5.315,5.395,5.25,5.325,731821.0
2020-08-31,5.415,5.665,5.39,5.605,489034.0
2020-09-01,5.81,5.81,5.455,5.465,558013.0
2020-09-02,5.5,5.62,5.34,5.545,380301.0
2020-09-03,5.565,5.67,5.415,5.66,407337.0
2020-09-04,5.695,5.705,5.5,5.65,337531.0
2020-09-08,5.64,5.985,5.565,5.825,599267.0
2020-09-09,5.975,6.295,5.93,6.23,665628.0
2020-09-10,6.36,6.45,6.08,6.145,623912.0
2020-09-11,6.18,6.245,5.985,6.03,325089.0
2020-09-14,6.31,6.45,6.2,6.285,399204.0
2020-09-15,6.425,6.525,6.35,6.38,374928.0
2020-09-16,6.47,6.49,6.32,6.385,427137.0
2020-09-17,6.245,6.5,6.165,6.38,381452.0
2020-09-18,6.38,6.45,6.24,6.295,239080.0
2020-09-21,6.145,6.22,5.91,6.07,351923.0
2020-09-22,6.03,6.19,5.9,6.03,283894.0
2020-09-23,5.865,5.91,5.575,5.61,725377.0
2020-09-24,5.49,5.875,5.455,5.77,459165.0
2020-09-25,5.685,5.9,5.65,5.865,191360.0
2020-09-28,5.96,6.035,5.81,5.94,209825.0
2020-09-29,6.02,6.105,5.915,5.96,253944.0
2020-09-30,5.96,5.97,5.765,5.87,334604.0
2020-10-01,6.01,6.035,5.885,5.935,218704.0
2020-10-02,5.905,6.01,5.765,5.775,105104.0
2020-10-05,5.795,5.895,5.755,5.775,145805.0
2020-10-06,5.85,5.925,5.655,5.67,303986.0
2020-10-07,5.73,5.765,5.595,5.665,267628.0
2020-10-08,5.665,5.88,5.665,5.83,179223.0
2020-10-09,5.945,6.15,5.905,6.13,397832.0
2020-10-13,6.18,6.21,6.035,6.15,186383.0
2020-10-14,6.235,6.345,6.075,6.14,212942.0
2020-10-15,6.055,6.135,5.935,5.98,172491.0
2020-10-16,6.0,6.045,5.87,5.88,198328.0
2020-10-19,5.83,5.955,5.745,5.775,194171.0
2020-10-20,5.785,5.85,5.7,5.83,327285.0
2020-10-21,5.895,5.895,5.71,5.805,356175.0
2020-10-22,5.74,5.805,5.665,5.795,297428.0
2020-10-23,5.795,5.85,5.71,5.755,123378.0
2020-10-26,5.655,5.805,5.57,5.625,250991.0
2020-10-27,5.59,5.795,5.59,5.755,204940.0
2020-10-28,5.635,5.655,5.325,5.39,558770.0
2020-10-29,5.29,5.655,5.29,5.505,225648.0
2020-10-30,5.53,5.625,5.385,5.56,250990.0
2020-11-02,5.7,5.88,5.57,5.85,246810.0
2020-11-03,5.935,5.98,5.84,5.885,199141.0
2020-11-04,5.925,6.11,5.84,5.96,213386.0
2020-11-05,6.25,6.385,6.14,6.335,386864.0
2020-11-06,6.335,6.355,6.105,6.13,354264.0
2020-11-09,5.765,6.02,5.67,6.0,305544.0
2020-11-10,6.065,6.085,5.68,5.68,307998.0
2020-11-11,5.69,5.73,5.58,5.72,271952.0
2020-11-12,5.815,6.03,5.76,5.775,358212.0
2020-11-13,5.97,5.98,5.72,5.72,237950.0
2020-11-16,5.745,5.935,5.665,5.805,211262.0
2020-11-17,5.795,5.88,5.655,5.74,174287.0
2020-11-18,5.68,5.745,5.595,5.615,247378.0
2020-11-19,5.58,5.69,5.485,5.615,239402.0
2020-11-20,5.665,5.85,5.655,5.71,123317.0
2020-11-23,5.665,5.73,5.44,5.54,382870.0
2020-11-24,5.44,5.515,5.39,5.43,279246.0
2020-11-25,5.505,5.53,5.29,5.355,336644.0
2020-11-26,5.42,5.69,5.38,5.615,155410.0
2020-11-27,5.45,5.65,5.35,5.64,168559.0
2020-11-30,5.595,5.67,5.395,5.67,275457.0
2020-12-01,5.735,5.895,5.695,5.78,315072.0
2020-12-02,5.745,5.94,5.745,5.845,284127.0
2020-12-03,5.885,5.9,5.77,5.82,145263.0
2020-12-04,5.835,5.975,5.79,5.845,242771.0
2020-12-07,5.82,6.145,5.77,6.045,382321.0
2020-12-08,6.05,6.125,5.96,6.025,342073.0
2020-12-09,5.93,6.015,5.78,5.845,287425.0
2020-12-10,5.9,5.975,5.825,5.855,172255.0
2020-12-11,5.845,5.94,5.8,5.875,177012.0
2020-12-14,5.855,5.94,5.64,5.66,182529.0
2020-12-15,5.725,5.865,5.715,5.82,152321.0
2020-12-16,5.82,6.175,5.81,6.155,385175.0
2020-12-17,6.24,6.57,6.24,6.445,394126.0
2020-12-18,6.445,6.56,6.43,6.455,425654.0
2020-12-21,6.52,6.795,6.455,6.655,409010.0
2020-12-22,6.72,6.98,6.595,6.66,488748.0
2020-12-23,6.7,6.925,6.68,6.755,387686.0
2020-12-24,6.755,6.755,6.645,6.69,85603.0
2020-12-29,6.66,7.01,6.585,6.945,361456.0
2020-12-30,6.965,7.57,6.94,7.57,600371.0
2020-12-31,7.615,7.7,7.465,7.58,394113.0
2021-01-04,7.765,7.88,7.665,7.75,396389.0
2021-01-05,7.755,7.9,7.645,7.755,336561.0
2021-01-06,7.69,7.7,6.91,7.605,640266.0
2021-01-07,7.57,7.72,7.485,7.69,395687.0
2021-01-08,7.42,7.495,7.25,7.355,402570.0
2021-01-11,7.165,7.41,7.05,7.21,465125.0
2021-01-12,7.145,7.335,7.145,7.325,459811.0
2021-01-13,7.1,7.41,7.08,7.38,395700.0
2021-01-14,7.38,7.515,7.25,7.28,334890.0
2021-01-15,7.26,7.305,7.145,7.155,359785.0
2021-01-18,7.125,7.27,7.125,7.25,141118.0
2021-01-19,7.315,7.325,7.09,7.24,282489.0
2021-01-20,7.28,7.38,7.145,7.25,211245.0
2021-01-21,7.24,7.28,7.035,7.165,242678.0
2021-01-22,6.995,7.005,6.675,6.675,366181.0
2021-01-25,6.73,6.76,6.31,6.395,433221.0
2021-01-26,6.31,6.535,6.175,6.175,309242.0
2021-01-27,6.025,6.245,5.925,5.96,464879.0
2021-01-28,6.175,6.35,5.985,6.135,344112.0
2021-01-29,6.2,6.37,5.91,5.91,476336.0
2021-02-01,6.23,6.25,5.985,6.21,383273.0
2021-02-02,6.02,6.2,5.975,6.105,238133.0
2021-02-03,6.23,6.24,6.09,6.1,241138.0
2021-02-04,6.02,6.155,5.945,5.965,366734.0
2021-02-05,5.995,6.03,5.88,5.94,227288.0
2021-02-08,6.02,6.07,5.965,5.995,294248.0
2021-02-09,6.04,6.125,5.855,5.94,376660.0
2021-02-10,5.985,5.985,5.855,5.9,259775.0
2021-02-11,5.92,5.93,5.72,5.73,228555.0
2021-02-12,5.75,5.94,5.695,5.805,350954.0
2021-02-16,5.845,5.87,5.6,5.61,526238.0
2021-02-17,5.56,5.59,5.415,5.465,476940.0
2021-02-18,5.465,5.56,5.43,5.43,301870.0
2021-02-19,5.465,5.6,5.45,5.57,465153.0
2021-02-22,5.665,6.09,5.665,6.04,369580.0
2021-02-23,5.955,6.02,5.71,5.835,321940.0
2021-02-24,5.76,6.115,5.71,6.015,275334.0
2021-02-25,5.95,6.0,5.62,5.66,338065.0
2021-02-26,5.62,5.66,5.31,5.34,409482.0
2021-03-01,5.43,5.66,5.28,5.33,285076.0
2021-03-02,5.385,5.61,5.33,5.565,455920.0
2021-03-03,5.415,5.49,5.27,5.29,442153.0
2021-03-04,5.525,5.555,5.195,5.365,1067302.0
2021-03-05,5.365,5.385,5.185,5.32,403925.0
2021-03-08,5.31,5.415,5.195,5.32,146913.0
2021-03-09,5.5,5.85,5.44,5.77,502730.0
2021-03-10,5.77,5.84,5.64,5.77,206409.0
2021-03-11,5.81,5.95,5.77,5.855,258417.0
2021-03-12,5.68,5.85,5.65,5.85,79249.0
2021-03-15,5.575,5.875,4.98,5.31,2233934.0
2021-03-16,5.31,5.415,5.205,5.3,520095.0
2021-03-17,5.34,5.62,5.27,5.585,1015858.0
2021-03-18,5.535,5.64,5.48,5.575,512500.0
2021-03-19,5.585,5.64,5.48,5.565,489016.0
2021-03-22,5.525,5.585,5.375,5.425,413252.0
2021-03-23,5.425,5.43,5.17,5.205,481225.0
2021-03-24,5.225,5.26,5.14,5.185,225453.0
2021-03-25,5.16,5.215,5.045,5.09,260113.0
2021-03-26,5.035,5.17,4.98,5.17,218226.0
2021-03-29,5.065,5.215,5.035,5.195,202526.0
2021-03-30,5.085,5.145,5.0,5.06,262599.0
2021-03-31,5.04,5.18,5.02,5.105,277280.0
2021-04-01,5.07,5.475,5.07,5.43,474146.0
2021-04-05,5.435,5.475,5.345,5.39,285493.0
2021-04-06,5.39,5.53,5.315,5.41,297910.0
2021-04-07,5.475,5.61,5.39,5.435,245865.0
2021-04-08,5.54,5.58,5.485,5.57,352542.0
2021-04-09,5.53,5.54,5.435,5.455,203587.0
2021-04-12,5.43,5.485,5.205,5.255,220004.0
2021-04-13,5.285,5.38,5.2,5.315,275196.0
2021-04-14,5.325,5.35,5.145,5.145,171830.0
2021-04-15,5.255,5.485,5.21,5.39,373887.0
2021-04-16,5.495,5.505,5.335,5.39,302747.0
2021-04-19,5.4,5.41,5.23,5.265,219265.0
2021-04-20,5.21,5.275,5.175,5.22,230620.0
2021-04-21,5.22,5.305,5.18,5.22,316928.0
2021-04-22,5.23,5.24,5.075,5.095,430980.0
2021-04-23,5.165,5.17,5.07,5.135,214590.0
2021-04-26,5.21,5.21,5.115,5.155,105336.0
2021-04-27,5.165,5.21,5.04,5.06,336498.0
2021-04-28,5.07,5.155,4.99,5.135,152756.0
2021-04-29,5.1,5.11,4.96,4.97,433562.0
2021-04-30,4.985,4.985,4.865,4.885,519496.0
2021-05-03,4.95,5.035,4.825,4.985,970902.0
2021-05-04,4.98,5.005,4.77,4.79,558378.0
2021-05-05,4.885,4.885,4.7,4.79,363276.0
2021-05-06,4.79,4.96,4.79,4.835,688905.0
2021-05-07,4.89,5.08,4.89,4.98,552294.0
2021-05-10,5.065,5.075,4.875,4.885,300316.0
2021-05-11,4.845,4.9,4.77,4.875,351702.0
2021-05-12,4.875,4.9,4.78,4.805,526949.0
2021-05-13,4.855,4.855,4.75,4.78,462100.0
2021-05-14,4.93,5.1,4.855,4.98,430458.0
2021-05-17,4.985,5.33,4.985,5.29,1010216.0
2021-05-18,5.3,5.32,5.12,5.17,313035.0
2021-05-19,5.11,5.28,5.1,5.17,361903.0
2021-05-20,5.185,5.185,5.035,5.035,342819.0
2021-05-21,5.025,5.13,4.985,5.045,297566.0
2021-05-25,5.035,5.045,4.845,4.98,481826.0
2021-05-26,5.08,5.14,4.93,4.94,390032.0
2021-05-27,4.92,4.94,4.815,4.865,537868.0
2021-05-28,4.88,5.03,4.88,4.965,605060.0
2021-05-31,4.99,4.99,4.87,4.975,272150.0
2021-06-01,5.07,5.135,4.905,4.985,644138.0
2021-06-02,5.05,5.095,4.965,4.965,349866.0
2021-06-03,4.935,4.965,4.765,4.895,927339.0
2021-06-04,4.945,4.99,4.84,4.895,534803.0
2021-06-07,4.87,4.985,4.87,4.935,550448.0
2021-06-08,4.935,5.0,4.87,4.905,402885.0
2021-06-09,4.955,4.955,4.82,4.85,373861.0
2021-06-10,4.84,4.85,4.705,4.81,459842.0
2021-06-11,4.85,4.875,4.745,4.775,641116.0
2021-06-14,4.775,5.49,4.705,5.44,1336754.0
2021-06-15,5.515,5.525,5.43,5.43,1074853.0
2021-06-16,5.49,5.745,5.45,5.61,760712.0
2021-06-17,5.335,5.44,5.185,5.21,853066.0
2021-06-18,5.21,5.25,4.895,4.965,792172.0
2021-06-21,4.975,5.25,4.965,5.22,468959.0
2021-06-22,5.185,5.2,5.0,5.0,204716.0
2021-06-23,5.06,5.195,5.0,5.01,338973.0
2021-06-24,5.06,5.07,4.85,4.85,348927.0
2021-06-25,4.88,4.955,4.765,4.82,388038.0
2021-06-28,4.8,4.87,4.785,4.8,358381.0
2021-06-29,4.75,4.865,4.75,4.795,320237.0
2021-06-30,4.795,4.91,4.74,4.875,198535.0
2021-07-02,4.91,5.005,4.89,4.92,152614.0
2021-07-05,4.92,5.005,4.89,4.92,84791.0
2021-07-06,4.99,5.15,4.96,5.0,254135.0
2021-07-07,5.045,5.045,4.96,5.015,173142.0
2021-07-08,5.13,5.13,4.71,4.74,503277.0
2021-07-09,4.7,4.865,4.7,4.815,213586.0
2021-07-12,4.78,4.835,4.7,4.72,252751.0
2021-07-13,4.78,4.855,4.69,4.7,228179.0
2021-07-14,4.805,4.825,4.71,4.73,239411.0
2021-07-15,4.71,4.71,4.585,4.655,372801.0
2021-07-16,4.625,4.625,4.5,4.54,390402.0
2021-07-19,4.415,4.53,4.35,4.365,231915.0
2021-07-20,4.455,4.69,4.445,4.49,282864.0
2021-07-21,4.54,4.68,4.455,4.54,279878.0
2021-07-22,4.5,4.54,4.375,4.445,275757.0
2021-07-23,4.435,4.445,4.33,4.35,215692.0
2021-07-26,4.35,4.46,4.35,4.405,116843.0
2021-07-27,4.5,4.5,4.35,4.405,167480.0
2021-07-28,4.385,4.52,4.375,4.49,137261.0
2021-07-29,4.705,4.705,4.515,4.545,176098.0
2021-07-30,4.515,4.61,4.505,4.555,118349.0
2021-08-03,4.58,4.66,4.545,4.66,169995.0
2021-08-04,4.795,4.83,4.505,4.555,408149.0
2021-08-05,4.58,4.705,4.43,4.465,187733.0
2021-08-06,4.38,4.475,4.315,4.44,207383.0
2021-08-09,4.36,4.41,4.325,4.335,285119.0
2021-08-10,4.34,4.45,4.325,4.41,192381.0
2021-08-11,4.45,4.565,4.39,4.46,223368.0
2021-08-12,4.535,4.535,4.36,4.43,208842.0
2021-08-13,4.45,4.695,4.45,4.66,305424.0
2021-08-16,4.745,4.745,4.54,4.575,235074.0
2021-08-17,4.59,4.59,4.455,4.465,176348.0
2021-08-18,4.505,4.515,4.36,4.38,330533.0
2021-08-19,4.36,4.4,4.325,4.325,313337.0
2021-08-20,4.325,4.485,4.325,4.42,146284.0
2021-08-23,4.545,4.715,4.485,4.695,169059.0
2021-08-24,4.745,4.795,4.66,4.745,184262.0
2021-08-25,4.695,4.695,4.565,4.565,167920.0
2021-08-26,4.58,4.62,4.545,4.565,119843.0
2021-08-27,4.57,4.805,4.555,4.725,215074.0
2021-08-30,4.75,4.75,4.565,4.585,130530.0
2021-08-31,4.52,4.72,4.52,4.7,212235.0
2021-09-01,4.655,4.74,4.56,4.595,219398.0
2021-09-02,4.575,4.615,4.52,4.54,164201.0
2021-09-03,4.625,4.71,4.585,4.685,126683.0
2021-09-07,4.665,4.72,4.52,4.53,193914.0
2021-09-08,4.54,4.54,4.41,4.44,153033.0
2021-09-09,4.47,4.53,4.44,4.46,233812.0
2021-09-10,4.53,4.53,4.425,4.44,143150.0
2021-09-13,4.54,4.865,4.44,4.78,509595.0
2021-09-14,4.78,4.915,4.73,4.835,300077.0
2021-09-15,4.855,4.925,4.815,4.905,281885.0
2021-09-16,4.79,5.01,4.615,4.98,699920.0
2021-09-17,4.98,5.05,4.815,5.05,523853.0
2021-09-20,5.065,5.065,4.77,4.825,394114.0
2021-09-21,4.855,4.925,4.77,4.855,201833.0
2021-09-22,4.855,4.955,4.73,4.73,277882.0
2021-09-23,4.69,4.75,4.585,4.635,197771.0
2021-09-24,4.625,4.72,4.56,4.565,177078.0
2021-09-27,4.595,4.7,4.575,4.575,204986.0
2021-09-28,4.57,4.66,4.535,4.59,203464.0
2021-09-29,4.58,4.64,4.485,4.505,231318.0
2021-09-30,4.59,4.705,4.535,4.61,136462.0
2021-10-01,4.65,4.74,4.62,4.705,151736.0
2021-10-04,4.725,4.755,4.525,4.545,298118.0
2021-10-05,4.545,4.62,4.455,4.62,212609.0
2021-10-06,4.58,4.725,4.58,4.725,186582.0
2021-10-07,4.68,4.86,4.64,4.765,239115.0
2021-10-08,4.825,4.97,4.795,4.87,278817.0
2021-10-12,4.87,4.91,4.775,4.87,229392.0
2021-10-13,4.88,5.055,4.87,4.995,453660.0
2021-10-14,4.995,5.035,4.84,4.86,289733.0
2021-10-15,4.825,4.975,4.795,4.92,190500.0
2021-10-18,4.95,4.97,4.805,4.84,174544.0
2021-10-19,4.91,4.96,4.775,4.835,163063.0
2021-10-20,4.87,5.055,4.825,4.985,231797.0
2021-10-21,5.015,5.11,4.975,5.025,191329.0
2021-10-22,5.095,5.2,5.035,5.085,293033.0
2021-10-25,5.13,5.2,5.11,5.11,319722.0
2021-10-26,5.095,5.14,5.055,5.11,307462.0
2021-10-27,5.15,5.18,5.055,5.105,217489.0
2021-10-28,5.135,5.185,5.07,5.07,160750.0
2021-10-29,5.02,5.02,4.855,4.905,310229.0
2021-11-01,4.955,5.29,4.865,5.09,473374.0
2021-11-02,5.07,5.09,4.8,4.875,325903.0
2021-11-03,4.835,5.03,4.74,4.99,375747.0
2021-11-04,5.115,5.195,4.905,4.915,274329.0
2021-11-05,4.96,5.115,4.895,5.1,226842.0
2021-11-08,5.125,5.175,5.01,5.07,526597.0
2021-11-09,5.06,5.195,5.02,5.165,292665.0
2021-11-10,5.225,5.4,5.185,5.29,871260.0
2021-11-11,5.39,5.515,5.35,5.475,439411.0
2021-11-12,5.34,5.515,5.125,5.515,576356.0
2021-11-15,5.515,5.56,5.425,5.495,335371.0
2021-11-16,5.55,5.61,5.445,5.485,274443.0
2021-11-17,5.56,5.6,5.455,5.475,367210.0
2021-11-18,5.425,5.475,5.37,5.415,172700.0
2021-11-19,5.36,5.425,5.245,5.255,238213.0
2021-11-22,5.215,5.37,5.175,5.32,311031.0
2021-11-23,5.235,5.32,5.125,5.145,181624.0
2021-11-24,5.125,5.195,5.105,5.125,171240.0
2021-11-25,5.135,5.175,5.1,5.115,79241.0
2021-11-26,5.165,5.235,4.955,4.99,316189.0
2021-11-29,4.985,5.035,4.94,5.025,178840.0
2021-11-30,5.035,5.115,4.83,4.87,367402.0
2021-12-01,5.005,5.17,4.95,4.965,425881.0
2021-12-02,5.15,5.15,4.88,4.995,341542.0
2021-12-03,5.015,5.13,4.91,5.095,248809.0
2021-12-06,5.12,5.27,5.045,5.13,251007.0
2021-12-07,5.14,5.19,5.065,5.16,191489.0
2021-12-08,5.15,5.16,5.005,5.075,231520.0
2021-12-09,5.035,5.075,4.9,4.965,336791.0
2021-12-10,4.995,5.045,4.86,4.89,252942.0
2021-12-13,4.85,4.955,4.85,4.91,191026.0
2021-12-14,4.86,4.87,4.735,4.82,293711.0
2021-12-15,4.785,4.82,4.725,4.775,571025.0
2021-12-16,4.9,5.25,4.85,5.2,649403.0
2021-12-17,5.18,5.26,5.035,5.045,356622.0
2021-12-20,5.16,5.16,4.91,4.985,264599.0
2021-12-21,5.025,5.045,4.95,5.035,155951.0
2021-12-22,5.025,5.115,4.955,5.085,152161.0
2021-12-23,5.12,5.24,5.095,5.19,136392.0
2021-12-24,5.22,5.24,5.17,5.19,44042.0
2021-12-29,5.17,5.17,5.025,5.095,130244.0
2021-12-30,5.09,5.205,5.07,5.1,129840.0
2021-12-31,5.11,5.205,5.11,5.185,115861.0
2022-01-04,5.125,5.215,5.125,5.205,206123.0
2022-01-05,5.205,5.245,4.885,4.885,294894.0
2022-01-06,4.865,4.895,4.805,4.835,304571.0
2022-01-07,4.885,4.885,4.775,4.785,195417.0
2022-01-10,4.74,4.875,4.73,4.855,180123.0
2022-01-11,4.885,4.99,4.825,4.97,189368.0
2022-01-12,5.0,5.11,4.935,5.09,218044.0
2022-01-13,5.07,5.07,4.96,4.98,141811.0
2022-01-14,5.01,5.01,4.875,4.94,108812.0
2022-01-17,4.875,4.99,4.875,4.99,59448.0
2022-01-18,4.97,4.97,4.875,4.915,194022.0
2022-01-19,4.935,5.225,4.925,5.205,344256.0
2022-01-20,5.235,5.47,5.135,5.39,603019.0
2022-01-21,5.42,5.48,5.195,5.255,219197.0
2022-01-24,5.11,5.195,4.96,5.195,282939.0
2022-01-25,5.155,5.36,5.135,5.3,266284.0
2022-01-26,5.205,5.3,5.07,5.125,295102.0
2022-01-27,5.04,5.165,4.935,4.96,242124.0
2022-01-28,4.935,4.975,4.88,4.965,243968.0
2022-01-31,4.985,5.095,4.935,5.095,137105.0
2022-02-01,5.115,5.15,5.015,5.085,175879.0
2022-02-02,5.095,5.105,4.975,5.055,147797.0
2022-02-03,4.995,5.015,4.91,4.945,229445.0
2022-02-04,4.935,5.045,4.93,5.015,125590.0
2022-02-07,5.045,5.315,5.005,5.22,368687.0
2022-02-08,5.23,5.34,5.18,5.24,348628.0
2022-02-09,5.26,5.26,5.125,5.19,336235.0
2022-02-10,5.17,5.22,5.045,5.16,464371.0
2022-02-11,5.15,5.32,5.115,5.28,770098.0
2022-02-14,5.29,5.58,5.27,5.455,965289.0
2022-02-15,5.33,5.495,5.25,5.425,425727.0
2022-02-16,5.415,5.515,5.385,5.385,444173.0
2022-02-17,5.465,5.755,5.455,5.73,819580.0
2022-02-18,5.63,5.73,5.56,5.62,302502.0
2022-02-22,5.65,5.66,5.465,5.535,247779.0
2022-02-23,5.515,5.64,5.465,5.535,409810.0
2022-02-24,5.66,5.76,5.365,5.415,408939.0
2022-02-25,5.41,5.56,5.325,5.52,185364.0
2022-02-28,5.575,5.575,5.36,5.5,203103.0
2022-03-01,5.575,5.715,5.55,5.675,464169.0
2022-03-02,5.625,5.635,5.53,5.605,361033.0
2022-03-03,5.575,5.605,5.5,5.595,169627.0
2022-03-04,5.575,5.665,5.555,5.595,353916.0
2022-03-07,5.615,5.675,5.54,5.645,395121.0
2022-03-08,5.675,5.87,5.665,5.79,1083575.0
2022-03-09,5.655,5.93,5.575,5.9,737982.0
2022-03-10,5.93,6.0,5.87,5.91,370472.0
2022-03-11,5.9,5.94,5.79,5.92,302933.0
2022-03-14,5.87,5.92,5.635,5.675,301653.0
2022-03-15,5.55,5.695,5.48,5.625,274979.0
2022-03-16,5.625,5.705,5.54,5.695,236733.0
2022-03-17,5.765,5.87,5.695,5.695,335479.0
2022-03-18,5.695,5.735,5.575,5.665,165911.0
2022-03-21,5.685,5.85,5.665,5.8,240323.0
2022-03-22,5.8,5.81,5.655,5.715,114794.0
2022-03-23,5.745,5.775,5.665,5.765,195373.0
2022-03-24,5.765,5.91,5.685,5.85,238500.0
2022-03-25,5.91,5.92,5.755,5.785,117943.0
2022-03-28,5.715,5.725,5.54,5.55,240119.0
2022-03-29,5.49,5.615,5.37,5.585,251536.0
2022-03-30,5.59,5.75,5.58,5.68,234145.0
2022-03-31,5.65,5.77,5.62,5.73,220218.0
2022-04-01,5.515,5.67,5.29,5.365,845141.0
2022-04-04,5.425,5.425,5.25,5.28,617458.0
2022-04-05,5.295,5.325,5.16,5.21,438406.0
2022-04-06,5.21,5.29,5.16,5.29,381132.0
2022-04-07,5.29,5.405,5.24,5.385,367665.0
2022-04-08,5.415,5.64,5.415,5.55,258363.0
2022-04-11,5.58,5.64,5.485,5.57,170533.0
2022-04-12,5.59,5.7,5.55,5.57,248697.0
2022-04-13,5.63,5.8,5.59,5.76,282800.0
2022-04-14,5.76,5.845,5.7,5.8,247683.0
2022-04-18,5.845,5.885,5.72,5.79,331679.0
2022-04-19,5.71,5.79,5.65,5.71,297839.0
2022-04-20,5.69,5.75,5.63,5.69,137773.0
2022-04-21,5.68,5.69,5.455,5.57,267536.0
2022-04-22,5.515,5.71,5.445,5.485,204205.0
2022-04-25,5.335,5.445,5.255,5.385,322232.0
2022-04-26,5.415,5.445,5.27,5.29,209060.0
2022-04-27,5.32,5.32,5.14,5.16,289089.0
2022-04-28,5.175,5.33,5.125,5.33,189964.0
2022-04-29,5.36,5.41,5.135,5.165,182401.0
2022-05-02,5.055,5.085,4.93,5.045,307932.0
2022-05-03,5.085,5.145,4.99,5.125,157327.0
2022-05-04,5.145,5.185,5.025,5.145,195333.0
2022-05-05,5.195,5.235,4.99,5.015,241997.0
2022-05-06,5.0,5.035,4.91,4.95,187609.0
2022-05-09,4.87,4.9,4.605,4.625,281614.0
2022-05-10,4.685,4.685,4.435,4.485,308332.0
2022-05-11,4.535,4.65,4.425,4.435,216878.0
2022-05-12,4.4,4.415,4.18,4.23,267225.0
2022-05-13,4.13,4.465,4.065,4.37,353145.0
2022-05-16,4.36,4.425,4.28,4.32,347117.0
2022-05-17,4.36,4.615,4.36,4.405,370132.0
2022-05-18,4.425,4.445,4.23,4.32,273255.0
2022-05-19,4.34,4.565,4.34,4.505,242840.0
2022-05-20,4.515,4.525,4.38,4.465,161053.0
2022-05-24,4.525,4.675,4.435,4.595,147873.0
2022-05-25,4.495,4.625,4.485,4.565,139341.0
2022-05-26,4.545,4.605,4.475,4.495,106007.0
2022-05-27,4.525,4.55,4.38,4.435,93636.0
2022-05-30,4.44,4.49,4.345,4.385,131274.0
2022-05-31,4.365,4.44,4.225,4.245,351342.0
2022-06-01,4.285,4.325,4.185,4.215,338130.0
2022-06-02,4.275,4.44,4.215,4.395,826614.0
2022-06-03,4.345,4.355,4.23,4.235,311265.0
2022-06-06,4.255,4.275,4.055,4.085,354593.0
2022-06-07,4.085,4.135,4.015,4.065,339710.0
2022-06-08,4.065,4.085,4.0,4.055,131468.0
2022-06-09,4.045,4.055,3.94,4.0,293466.0
2022-06-10,3.95,4.185,3.91,4.145,306279.0
2022-06-13,3.98,4.02,3.92,3.96,357968.0
2022-06-14,3.96,3.96,3.81,3.83,405732.0
2022-06-15,3.91,3.92,3.66,3.71,465704.0
2022-06-16,3.65,3.86,3.605,3.78,389468.0
2022-06-17,3.75,3.84,3.69,3.7,391494.0
2022-06-20,3.69,3.7,3.605,3.67,135974.0
2022-06-21,3.66,3.86,3.66,3.82,277530.0
2022-06-22,3.8,3.86,3.67,3.67,178705.0
2022-06-23,3.66,3.72,3.475,3.515,342084.0
2022-06-24,3.535,3.635,3.465,3.605,225627.0
2022-06-27,3.595,3.66,3.565,3.65,165318.0
2022-06-28,3.655,3.665,3.435,3.505,320217.0
2022-06-29,3.57,3.57,3.48,3.5,262877.0
2022-06-30,3.47,3.49,3.44,3.48,293225.0
2022-07-04,3.47,3.58,3.47,3.47,81934.0
2022-07-05,3.47,3.58,3.47,3.5,319396.0
2022-07-06,3.49,3.53,3.47,3.49,381913.0
2022-07-07,3.51,3.65,3.44,3.44,203144.0
2022-07-08,3.48,3.56,3.48,3.49,290485.0
2022-07-11,3.49,3.52,3.41,3.48,211598.0
2022-07-12,3.47,3.48,3.3,3.32,232031.0
2022-07-13,3.33,3.43,3.23,3.36,219026.0
2022-07-14,3.24,3.33,3.13,3.25,318126.0
2022-07-15,3.27,3.28,3.105,3.115,299985.0
2022-07-18,3.17,3.35,3.17,3.3,332577.0
2022-07-19,3.33,3.44,3.32,3.37,104970.0
2022-07-20,3.44,3.45,3.33,3.36,188510.0
2022-07-21,3.35,3.41,3.27,3.4,177183.0
2022-07-22,3.39,3.49,3.37,3.37,221916.0
2022-07-25,3.52,3.765,3.5,3.695,734584.0
2022-07-26,3.715,3.785,3.49,3.54,342999.0
2022-07-27,3.49,3.57,3.44,3.55,342947.0
2022-07-28,3.675,3.805,3.595,3.685,520252.0
2022-07-29,3.725,3.745,3.605,3.705,193828.0
2022-08-02,3.705,3.765,3.625,3.655,242898.0
2022-08-03,3.635,3.645,3.475,3.475,144218.0
2022-08-04,3.535,3.715,3.515,3.685,210588.0
2022-08-05,3.595,3.635,3.535,3.615,96558.0
2022-08-08,3.665,3.695,3.625,3.665,173044.0
2022-08-09,3.685,3.7,3.615,3.675,108716.0
2022-08-10,3.675,3.745,3.625,3.675,144214.0
2022-08-11,3.685,3.725,3.565,3.615,140365.0
2022-08-12,3.525,3.625,3.515,3.545,146404.0
2022-08-15,3.495,3.525,3.415,3.445,181579.0
2022-08-16,3.445,3.475,3.425,3.445,95440.0
2022-08-17,3.405,3.445,3.285,3.335,204865.0
2022-08-18,3.335,3.335,3.265,3.275,106404.0
2022-08-19,3.285,3.295,3.225,3.265,167922.0
2022-08-22,3.225,3.245,3.165,3.195,108562.0
2022-08-23,3.195,3.335,3.185,3.315,157058.0
2022-08-24,3.285,3.415,3.255,3.365,117213.0
2022-08-25,3.385,3.435,3.345,3.425,123726.0
2022-08-26,3.405,3.415,3.225,3.275,181572.0
2022-08-29,3.265,3.295,3.185,3.285,193922.0
2022-08-30,3.29,3.32,3.21,3.26,172553.0
2022-08-31,3.28,3.35,3.2,3.27,236460.0
2022-09-01,3.23,3.3,3.15,3.22,307806.0
2022-09-02,3.28,3.39,3.22,3.37,293768.0
2022-09-06,3.35,3.47,3.3,3.38,260877.0
2022-09-07,3.37,3.49,3.31,3.42,238372.0
2022-09-08,3.39,3.45,3.37,3.43,155058.0
2022-09-09,3.51,3.61,3.49,3.59,155147.0
2022-09-12,3.65,3.72,3.62,3.65,163269.0
2022-09-13,3.53,3.75,3.53,3.64,143533.0
2022-09-14,3.65,3.68,3.49,3.5,171814.0
2022-09-15,3.46,3.5,3.27,3.31,279899.0
2022-09-16,3.19,3.39,3.19,3.31,223355.0
2022-09-19,3.27,3.36,3.24,3.34,101801.0
2022-09-20,3.26,3.32,3.19,3.25,201014.0
2022-09-21,3.27,3.35,3.22,3.28,214431.0
2022-09-22,3.31,3.37,3.26,3.3,122323.0
2022-09-23,3.28,3.28,3.16,3.19,410364.0
2022-09-26,3.27,3.27,3.11,3.19,196164.0
2022-09-27,3.24,3.24,3.07,3.11,248186.0
2022-09-28,3.37,3.37,3.03,3.23,138414.0
2022-09-29,3.24,3.58,3.24,3.56,214404.0
2022-09-30,3.54,3.81,3.5,3.71,160509.0
2022-10-03,3.75,3.78,3.65,3.73,224949.0
2022-10-04,3.75,3.75,3.65,3.68,200042.0
2022-10-05,3.59,3.69,3.51,3.64,211500.0
2022-10-06,3.66,3.69,3.42,3.49,265021.0
2022-10-07,3.46,3.51,3.4,3.46,138828.0
2022-10-11,3.44,3.44,3.29,3.32,205965.0
2022-10-12,3.31,3.33,3.25,3.3,204802.0
2022-10-13,3.25,3.28,3.12,3.19,238951.0
2022-10-14,3.19,3.19,2.99,2.99,203664.0
2022-10-17,3.06,3.11,2.9,2.93,242959.0
2022-10-18,2.95,2.98,2.9,2.93,119063.0
2022-10-19,2.93,2.94,2.89,2.93,143940.0
2022-10-20,2.94,3.0,2.88,2.89,176938.0
2022-10-21,2.89,2.94,2.87,2.92,262578.0
2022-10-24,2.92,2.95,2.86,2.9,166614.0
2022-10-25,2.94,3.0,2.88,2.9,205602.0
2022-10-26,2.91,3.05,2.89,3.04,199808.0
2022-10-27,3.02,3.06,2.99,3.04,137941.0
2022-10-28,3.02,3.12,3.0,3.1,161392.0
2022-10-31,3.06,3.09,2.86,2.86,298113.0
2022-11-01,2.95,3.14,2.92,3.1,264290.0
2022-11-02,3.11,3.15,2.82,2.83,528822.0
2022-11-03,2.86,2.86,2.68,2.7,396645.0
2022-11-04,2.8,2.96,2.76,2.85,354366.0
2022-11-07,2.84,2.955,2.81,2.88,271918.0
2022-11-08,2.83,3.1,2.83,3.05,532018.0
2022-11-09,3.04,3.07,2.97,3.02,150989.0
2022-11-10,3.13,3.26,3.12,3.21,363374.0
2022-11-11,3.2,3.26,2.98,3.04,3861071.0
2022-11-14,3.1,3.47,3.08,3.47,615909.0
2022-11-15,3.46,3.5,3.34,3.44,376520.0
2022-11-16,3.45,3.45,3.1,3.32,257578.0
2022-11-17,3.3,3.36,3.22,3.35,115201.0
2022-11-18,3.35,3.39,3.29,3.39,91024.0
2022-11-21,3.39,3.43,3.29,3.42,364505.0
2022-11-22,3.44,3.54,3.36,3.46,246116.0
2022-11-23,3.48,3.57,3.46,3.55,198417.0
2022-11-24,3.57,3.68,3.57,3.67,118254.0
2022-11-25,3.66,3.68,3.565,3.58,140925.0
2022-11-28,3.59,3.62,3.35,3.41,292090.0
2022-11-29,3.41,3.5,3.34,3.42,181297.0
2022-11-30,3.46,3.54,3.36,3.5,190336.0
2022-12-01,3.56,3.7,3.55,3.62,315252.0
2022-12-02,3.6,3.795,3.54,3.76,176125.0
2022-12-05,3.75,3.75,3.51,3.54,144614.0
2022-12-06,3.57,3.6,3.36,3.4,224656.0
2022-12-07,3.49,3.55,3.405,3.53,163940.0
2022-12-08,3.52,3.55,3.44,3.53,121684.0
2022-12-09,3.52,3.56,3.38,3.4,115766.0
2022-12-12,3.34,3.44,3.34,3.38,152880.0
2022-12-13,3.49,3.57,3.36,3.43,181282.0
2022-12-14,3.45,3.5,3.34,3.42,158113.0
2022-12-15,3.35,3.39,3.32,3.34,213915.0
2022-12-16,3.31,3.8,3.25,3.8,505782.0
2022-12-19,3.73,3.73,3.28,3.34,351089.0
2022-12-20,3.39,3.45,3.31,3.37,205141.0
2022-12-21,3.38,3.44,3.37,3.43,278784.0
2022-12-22,3.4,3.51,3.3,3.49,799420.0
2022-12-23,3.49,3.5,3.35,3.5,223079.0
2022-12-28,3.47,3.5,3.34,3.36,296374.0
2022-12-29,3.35,3.45,3.34,3.4,144549.0
2022-12-30,3.42,3.46,3.35,3.35,190634.0
2023-01-03,3.45,3.69,3.45,3.63,589496.0
2023-01-04,3.68,3.75,3.64,3.7,152675.0
2023-01-05,3.67,3.67,3.56,3.63,244232.0
2023-01-06,3.65,3.83,3.63,3.8,290786.0
2023-01-09,3.84,3.97,3.83,3.84,353413.0
2023-01-10,3.85,4.2,3.85,4.18,660523.0
2023-01-11,4.18,4.2,3.97,4.03,400733.0
2023-01-12,4.09,4.18,4.0,4.14,257724.0
2023-01-13,4.15,4.22,4.1,4.22,252066.0
2023-01-16,4.16,4.24,4.16,4.18,60209.0
2023-01-17,4.13,4.22,3.97,4.06,306528.0
2023-01-18,4.14,4.21,4.05,4.08,191052.0
2023-01-19,4.04,4.38,4.04,4.31,348584.0
2023-01-20,4.27,4.52,4.25,4.52,369053.0
2023-01-23,4.49,4.67,4.45,4.67,449234.0
2023-01-24,4.64,4.78,4.56,4.76,245933.0
2023-01-25,4.68,4.92,4.66,4.87,315450.0
2023-01-26,4.89,4.89,4.52,4.58,378234.0
2023-01-27,4.52,4.6,4.48,4.56,202875.0
2023-01-30,4.43,4.6,4.42,4.59,360842.0
2023-01-31,4.55,4.62,4.47,4.59,194562.0
2023-02-01,4.61,4.795,4.54,4.76,357655.0
2023-02-02,4.78,4.78,4.53,4.55,185486.0
2023-02-03,4.47,4.49,4.33,4.36,309474.0
2023-02-06,4.34,4.39,4.245,4.26,186860.0
2023-02-07,4.29,4.46,4.25,4.39,195892.0
2023-02-08,4.43,4.5,4.37,4.4,140175.0
2023-02-09,4.4,4.54,4.23,4.38,387520.0
2023-02-10,4.41,4.41,4.18,4.26,252740.0
2023-02-13,4.24,4.26,4.16,4.18,275510.0
2023-02-14,4.21,4.25,4.11,4.22,167265.0
2023-02-15,4.18,4.18,4.1,4.12,212412.0
2023-02-16,4.08,4.19,4.02,4.11,177206.0
2023-02-17,4.08,4.1,4.02,4.09,109017.0
2023-02-21,4.01,4.1,3.94,4.04,218418.0
2023-02-22,4.0,4.065,3.97,4.01,135364.0
2023-02-23,4.02,4.06,3.89,3.93,165574.0
2023-02-24,3.86,3.91,3.79,3.89,156731.0
2023-02-27,3.92,3.97,3.88,3.96,135832.0
2023-02-28,3.96,4.04,3.9,4.03,86992.0
2023-03-01,4.03,4.11,3.98,4.07,149700.0
2023-03-02,4.09,4.1,3.96,4.0,124337.0
2023-03-03,4.0,4.03,3.94,3.99,117002.0
2023-03-06,3.96,4.0,3.92,3.95,101749.0
2023-03-07,3.88,3.9,3.82,3.85,187709.0
2023-03-08,3.8,3.82,3.75,3.79,358300.0
2023-03-09,3.8,3.8,3.655,3.68,464620.0
2023-03-10,3.7,3.82,3.69,3.75,165102.0
2023-03-13,3.81,4.02,3.79,3.97,431221.0
2023-03-14,3.98,4.01,3.94,3.99,144340.0
2023-03-15,4.02,4.02,3.81,3.94,322151.0
2023-03-16,3.95,3.95,3.805,3.91,146509.0
2023-03-17,3.95,4.15,3.9,4.05,385564.0
2023-03-20,4.12,4.18,4.07,4.09,222725.0
2023-03-21,4.02,4.055,3.92,4.03,254160.0
2023-03-22,4.01,4.06,3.96,4.0,330928.0
2023-03-23,4.03,4.15,3.995,4.06,165915.0
2023-03-24,4.09,4.12,4.04,4.1,73921.0
2023-03-27,4.01,4.08,3.96,4.02,91011.0
2023-03-28,4.05,4.22,4.02,4.19,369828.0
2023-03-29,4.19,4.21,4.1,4.14,167552.0
2023-03-30,4.16,4.18,4.08,4.17,140775.0
2023-03-31,4.16,4.28,4.13,4.17,279414.0
2023-04-03,4.2,4.25,4.14,4.23,169541.0
2023-04-04,4.21,4.42,4.16,4.33,486689.0
2023-04-05,4.36,4.41,4.25,4.33,163109.0
2023-04-06,4.28,4.34,4.23,4.31,114932.0
2023-04-10,4.24,4.25,4.13,4.17,111848.0
2023-04-11,4.23,4.4,4.19,4.36,195986.0
2023-04-12,4.42,4.44,4.33,4.39,167151.0
2023-04-13,4.45,4.57,4.41,4.46,206543.0
2023-04-14,4.45,4.49,4.31,4.37,189824.0
2023-04-17,4.35,4.36,4.18,4.21,153234.0
2023-04-18,4.22,4.3,4.18,4.28,219983.0
2023-04-19,4.21,4.38,4.2,4.28,415112.0
2023-04-20,4.26,4.26,4.09,4.12,252138.0
2023-04-21,4.09,4.11,3.91,3.97,253829.0
2023-04-24,3.94,4.01,3.86,3.97,201020.0
2023-04-25,3.93,3.98,3.82,3.94,185624.0
2023-04-26,3.99,4.0,3.88,3.88,114659.0
2023-04-27,3.88,3.93,3.82,3.91,130564.0
2023-04-28,3.94,3.94,3.82,3.84,90948.0
2023-05-01,3.87,3.95,3.8,3.8,69289.0
2023-05-02,3.8,4.04,3.76,4.01,343230.0
2023-05-03,4.0,4.08,3.97,4.02,81794.0
2023-05-04,4.04,4.24,3.99,4.08,231066.0
2023-05-05,4.06,4.11,3.95,4.07,64472.0
2023-05-08,4.04,4.11,4.02,4.08,126356.0
2023-05-09,4.06,4.1,4.01,4.08,109803.0
2023-05-10,4.08,4.14,3.93,3.93,194920.0
2023-05-11,3.88,3.9,3.48,3.49,612288.0
2023-05-12,3.49,3.59,3.4,3.4,220852.0
2023-05-15,3.42,3.52,3.42,3.47,202075.0
2023-05-16,3.41,3.45,3.26,3.31,373692.0
2023-05-17,3.3,3.3,3.2,3.22,273549.0
2023-05-18,3.2,3.21,3.06,3.18,239241.0
2023-05-19,3.2,3.35,3.18,3.32,197207.0
2023-05-23,3.32,3.38,3.25,3.38,351571.0
2023-05-24,3.36,3.37,3.21,3.26,206433.0
2023-05-25,3.23,3.23,3.125,3.15,139181.0
2023-05-26,3.21,3.27,3.13,3.25,252098.0
2023-05-29,3.25,3.34,3.24,3.29,64359.0
2023-05-30,3.32,3.41,3.3,3.31,267058.0
2023-05-31,3.33,3.365,3.25,3.33,138501.0
2023-06-01,3.35,3.51,3.35,3.43,133355.0
2023-06-02,3.46,3.46,3.275,3.32,132712.0
2023-06-05,3.29,3.42,3.29,3.35,117220.0
2023-06-06,3.36,3.41,3.29,3.33,84200.0
2023-06-07,3.33,3.4,3.19,3.22,80813.0
2023-06-08,3.25,3.42,3.24,3.38,250326.0
2023-06-09,3.38,3.38,3.29,3.3,111986.0
2023-06-12,3.29,3.3,3.19,3.22,88545.0
2023-06-13,3.28,3.31,3.13,3.14,185835.0
2023-06-14,3.19,3.19,3.01,3.07,228211.0
2023-06-15,3.06,3.07,3.0,3.01,175200.0
2023-06-16,3.01,3.125,2.96,3.08,251767.0
2023-06-19,3.08,3.17,3.06,3.12,63511.0
2023-06-20,3.05,3.12,3.01,3.07,134396.0
2023-06-21,3.04,3.115,3.025,3.09,126737.0
2023-06-22,3.06,3.16,3.06,3.08,134693.0
2023-06-23,3.07,3.16,3.07,3.1,100683.0
2023-06-26,3.1,3.14,3.08,3.11,101086.0
2023-06-27,3.11,3.15,3.06,3.14,166593.0
2023-06-28,3.1,3.14,3.055,3.1,171950.0
2023-06-29,3.08,3.16,3.025,3.16,157400.0
2023-06-30,3.16,3.19,3.12,3.19,94234.0
2023-07-04,3.17,3.26,3.15,3.23,53053.0
2023-07-05,3.23,3.24,3.13,3.14,84797.0
2023-07-06,3.12,3.24,3.07,3.07,105925.0
2023-07-07,3.1,3.21,3.09,3.09,163858.0
2023-07-10,3.1,3.21,3.03,3.17,353507.0
2023-07-11,3.19,3.27,3.15,3.18,126580.0
2023-07-12,3.21,3.25,3.17,3.2,244714.0
2023-07-13,3.28,3.52,3.22,3.5,517933.0
2023-07-14,3.48,3.52,3.37,3.37,150471.0
2023-07-17,3.35,3.4,3.29,3.38,147908.0
2023-07-18,3.45,3.62,3.44,3.58,248090.0
2023-07-19,3.56,3.68,3.55,3.63,237774.0
2023-07-20,3.62,3.63,3.45,3.45,98169.0
2023-07-21,3.44,3.47,3.38,3.43,78995.0
2023-07-24,3.44,3.5,3.36,3.45,251226.0
2023-07-25,3.44,3.46,3.385,3.43,62453.0
2023-07-26,3.42,3.46,3.39,3.42,69220.0
2023-07-27,3.38,3.4,3.25,3.26,128196.0
2023-07-28,3.31,3.34,3.25,3.26,75410.0
2023-07-31,3.22,3.39,3.21,3.32,106325.0
2023-08-01,3.31,3.32,3.23,3.26,68731.0
2023-08-02,3.25,3.25,3.12,3.13,204125.0
2023-08-03,3.13,3.15,3.04,3.12,135758.0
2023-08-04,3.11,3.2,3.09,3.09,144575.0
2023-08-08,3.1,3.15,3.01,3.04,183817.0
2023-08-09,3.06,3.06,3.01,3.06,183179.0
2023-08-10,3.07,3.08,2.87,2.93,516299.0
2023-08-11,2.98,2.98,2.89,2.9,160411.0
2023-08-14,2.86,2.9,2.81,2.87,315333.0
2023-08-15,2.87,2.88,2.775,2.82,235829.0
2023-08-16,2.85,2.87,2.76,2.79,236798.0
2023-08-17,2.79,2.85,2.77,2.83,133574.0
2023-08-18,2.84,2.85,2.78,2.84,115001.0
2023-08-21,2.84,2.88,2.805,2.87,114490.0
2023-08-22,2.87,2.88,2.8,2.86,131158.0
2023-08-23,2.89,3.04,2.86,2.97,231225.0
2023-08-24,2.97,3.02,2.89,2.96,168637.0
2023-08-25,2.95,3.005,2.9,2.99,180849.0
2023-08-28,3.0,3.14,2.97,3.13,275951.0
2023-08-29,3.11,3.2,3.1,3.18,132298.0
2023-08-30,3.21,3.245,3.11,3.17,204065.0
2023-08-31,3.13,3.17,3.1,3.14,133344.0
2023-09-01,3.18,3.2,3.085,3.1,204940.0
2023-09-05,3.07,3.07,2.93,2.95,171267.0
2023-09-06,2.97,3.0,2.915,2.96,263909.0
2023-09-07,2.93,2.95,2.91,2.94,115272.0
2023-09-08,2.96,2.98,2.88,2.89,97425.0
2023-09-11,2.92,3.22,2.91,3.19,437203.0
2023-09-12,3.15,3.31,3.14,3.27,316923.0
2023-09-13,3.26,3.31,3.24,3.24,193772.0
2023-09-14,3.21,3.39,3.2,3.36,358126.0
2023-09-15,3.4,3.46,3.35,3.43,274587.0
2023-09-18,3.45,3.49,3.39,3.48,158549.0
2023-09-19,3.43,3.47,3.27,3.27,227544.0
2023-09-20,3.24,3.33,3.22,3.29,111838.0
2023-09-21,3.27,3.275,3.21,3.25,101805.0
2023-09-22,3.26,3.26,3.14,3.19,108558.0
2023-09-25,3.12,3.19,3.04,3.14,253666.0
2023-09-26,3.08,3.13,3.04,3.09,213916.0
2023-09-27,3.08,3.12,2.98,3.03,164431.0
2023-09-28,3.0,3.07,2.96,3.05,108521.0
2023-09-29,3.11,3.15,3.04,3.09,185571.0
2023-10-02,3.05,3.09,2.97,3.03,285776.0
2023-10-03,3.07,3.07,2.97,3.03,190124.0
2023-10-04,3.03,3.08,3.02,3.06,455186.0
2023-10-05,3.06,3.12,3.045,3.08,138820.0
2023-10-06,3.09,3.175,3.045,3.17,111466.0
2023-10-10,3.2,3.31,3.18,3.24,153465.0
2023-10-11,3.28,3.35,3.17,3.23,147883.0
2023-10-12,3.24,3.3,3.195,3.21,116621.0
2023-10-13,3.33,3.43,3.3,3.4,117995.0
2023-10-16,3.38,3.4,3.27,3.34,78967.0
2023-10-17,3.37,3.43,3.34,3.43,64067.0
2023-10-18,3.46,3.55,3.4,3.44,386482.0
2023-10-19,3.45,3.45,3.37,3.38,116636.0
2023-10-20,3.41,3.515,3.38,3.45,110441.0
2023-10-23,3.44,3.44,3.36,3.36,85304.0
2023-10-24,3.33,3.415,3.33,3.37,60424.0
2023-10-25,3.37,3.46,3.37,3.4,96779.0
2023-10-26,3.4,3.41,3.28,3.32,153964.0
2023-10-27,3.34,3.54,3.3,3.53,142783.0
2023-10-30,3.54,3.54,3.47,3.5,167579.0
2023-10-31,3.46,3.56,3.42,3.45,171767.0
2023-11-01,3.48,3.48,3.38,3.45,47871.0
2023-11-02,3.48,3.53,3.415,3.44,90851.0
2023-11-03,3.51,3.69,3.48,3.64,239970.0
2023-11-06,3.67,3.74,3.58,3.59,152681.0
2023-11-07,3.55,3.55,3.445,3.48,229356.0
2023-11-08,3.46,3.48,3.42,3.46,145715.0
2023-11-09,3.44,3.51,3.39,3.39,78449.0
2023-11-10,3.38,3.43,3.33,3.35,101339.0
2023-11-13,3.36,3.38,3.22,3.25,152680.0
2023-11-14,3.33,3.4,3.27,3.38,139279.0
2023-11-15,3.44,3.45,3.33,3.36,32874.0
2023-11-16,3.4,3.49,3.39,3.45,244410.0
2023-11-17,3.46,3.53,3.355,3.48,150562.0
2023-11-20,3.5,3.6,3.49,3.52,227466.0
2023-11-21,3.57,3.65,3.51,3.53,221485.0
2023-11-22,3.55,3.7,3.53,3.65,142957.0
2023-11-23,3.6,3.7,3.6,3.65,51656.0
2023-11-24,3.65,3.95,3.65,3.95,455400.0
2023-11-27,4.01,4.26,3.98,4.23,688762.0
2023-11-28,4.33,4.47,4.26,4.4,935868.0
2023-11-29,4.39,4.4,4.22,4.26,565148.0
2023-11-30,4.29,4.39,4.26,4.33,459928.0
2023-12-01,4.25,4.41,4.2,4.34,394391.0
2023-12-04,4.3,4.34,4.2,4.3,388149.0
2023-12-05,4.27,4.43,4.24,4.3,401269.0
2023-12-06,4.35,4.59,4.33,4.46,556777.0
2023-12-07,4.47,4.59,4.33,4.35,203211.0
2023-12-08,4.28,4.37,4.16,4.28,323869.0
2023-12-11,4.24,4.24,3.995,4.03,333312.0
2023-12-12,4.05,4.05,3.93,3.97,241457.0
2023-12-13,3.96,4.22,3.91,4.21,314704.0
2023-12-14,4.28,4.38,4.14,4.18,213024.0
2023-12-15,4.14,4.28,4.11,4.15,197520.0
2023-12-18,4.16,4.255,4.16,4.23,135105.0
2023-12-19,4.24,4.39,4.23,4.33,144565.0
2023-12-20,4.32,4.46,4.32,4.39,282828.0
2023-12-21,4.42,4.53,4.39,4.41,296823.0
2023-12-22,4.43,4.57,4.43,4.43,281798.0
2023-12-27,4.46,4.65,4.42,4.55,278389.0
2023-12-28,4.53,4.6,4.43,4.43,275263.0
2023-12-29,4.42,4.43,4.255,4.37,258985.0
2024-01-02,4.34,4.54,4.3,4.5,418385.0
2024-01-03,4.42,4.5,4.34,4.4,311730.0
2024-01-04,4.4,4.48,4.35,4.42,144969.0
2024-01-05,4.41,4.51,4.35,4.37,140766.0
2024-01-08,4.31,4.33,4.25,4.26,164243.0
2024-01-09,4.3,4.33,4.23,4.27,294921.0
2024-01-10,4.28,4.33,4.23,4.28,114016.0
2024-01-11,4.28,4.34,4.19,4.29,157774.0
2024-01-12,4.41,4.55,4.38,4.46,236296.0
2024-01-15,4.45,4.5,4.39,4.42,48978.0
2024-01-16,4.39,4.4,4.05,4.05,356396.0
2024-01-17,4.01,4.03,3.86,3.92,345212.0
2024-01-18,3.96,3.97,3.91,3.93,157916.0
2024-01-19,3.89,3.92,3.78,3.78,218289.0
2024-01-22,3.77,3.84,3.68,3.83,250743.0
2024-01-23,3.87,3.98,3.82,3.92,344366.0
2024-01-24,3.99,3.99,3.8,3.85,275970.0
2024-01-25,3.91,3.93,3.87,3.9,145604.0
2024-01-26,3.9,3.91,3.86,3.88,102682.0
2024-01-29,3.92,4.03,3.72,3.72,439800.0
2024-01-30,3.94,4.16,3.94,4.09,349965.0
2024-01-31,4.15,4.28,4.07,4.16,358054.0
2024-02-01,4.16,4.28,4.14,4.25,316431.0
2024-02-02,4.15,4.24,4.12,4.2,297194.0
2024-02-05,4.14,4.2,4.08,4.17,226697.0
2024-02-06,4.2,4.2,4.11,4.13,177359.0
2024-02-07,4.11,4.24,4.09,4.17,174435.0
2024-02-08,4.15,4.19,4.11,4.12,104769.0
2024-02-09,4.11,4.11,3.97,3.99,177620.0
2024-02-12,3.99,4.09,3.96,4.06,125622.0
2024-02-13,4.02,4.03,3.85,3.86,245865.0
2024-02-14,3.87,3.96,3.82,3.88,157507.0
2024-02-15,3.93,4.06,3.92,3.96,209168.0
2024-02-16,3.96,4.03,3.89,3.98,96562.0
2024-02-20,3.99,4.03,3.88,3.97,338203.0
2024-02-21,3.95,3.96,3.87,3.9,99711.0
2024-02-22,3.9,3.93,3.81,3.84,180374.0
2024-02-23,3.84,4.0,3.75,3.95,313725.0
2024-02-26,3.91,3.93,3.84,3.89,280009.0
2024-02-27,3.9,3.9,3.8,3.8,146257.0
2024-02-28,3.77,3.82,3.725,3.75,96105.0
2024-02-29,3.84,3.84,3.75,3.8,173765.0
2024-03-01,3.82,3.98,3.745,3.94,244243.0
2024-03-04,4.02,4.1,3.95,4.02,455090.0
2024-03-05,4.08,4.08,3.96,4.06,309429.0
2024-03-06,4.07,4.2,3.96,4.16,551490.0
2024-03-07,4.18,4.42,4.17,4.27,527699.0
2024-03-08,4.28,4.595,4.28,4.55,1133008.0
2024-03-11,4.56,4.6,4.38,4.46,665785.0
2024-03-12,4.42,4.45,4.32,4.39,338815.0
2024-03-13,4.44,4.61,4.4,4.5,400726.0
2024-03-14,4.44,4.55,4.4,4.49,257059.0
2024-03-15,4.49,4.51,4.38,4.44,366007.0
2024-03-18,4.44,4.48,4.39,4.47,228071.0
2024-03-19,4.43,4.47,4.315,4.32,215367.0
2024-03-20,4.31,4.54,4.3,4.52,336793.0
2024-03-21,4.71,4.71,4.57,4.57,488533.0
2024-03-22,4.57,4.6,4.45,4.45,205050.0
2024-03-25,4.5,4.595,4.46,4.51,193793.0
2024-03-26,4.61,4.65,4.52,4.53,243771.0
2024-03-27,4.55,4.69,4.54,4.69,457857.0
2024-03-28,4.69,4.88,4.67,4.86,653870.0
2024-04-01,4.9,4.94,4.85,4.9,726762.0
2024-04-02,4.91,5.0,4.83,4.91,829008.0
2024-04-03,4.91,5.05,4.88,5.03,775058.0
2024-04-04,5.03,5.03,4.85,4.86,320227.0
2024-04-05,4.87,4.97,4.79,4.91,485013.0
2024-04-08,4.94,5.05,4.91,5.01,708645.0
2024-04-09,5.05,5.12,4.92,4.93,660066.0
2024-04-10,4.9,5.06,4.85,4.95,294837.0
2024-04-11,5.01,5.07,4.89,5.04,255003.0
2024-04-12,5.17,5.3,4.95,4.99,1212494.0
2024-04-15,5.02,5.02,4.8,4.92,501418.0
2024-04-16,4.91,4.95,4.82,4.88,429271.0
2024-04-17,4.94,5.105,4.92,5.05,694929.0
2024-04-18,5.11,5.25,5.08,5.24,589143.0
2024-04-19,5.23,5.45,5.18,5.38,1259679.0
2024-04-22,5.16,5.31,5.08,5.3,645264.0
2024-04-23,5.25,5.48,5.21,5.43,869725.0
2024-04-24,5.4,5.44,5.35,5.38,349563.0
2024-04-25,5.39,5.5,5.32,5.45,702811.0
2024-04-26,5.47,5.58,5.4,5.56,1093478.0
2024-04-29,5.55,5.65,5.46,5.64,742050.0
2024-04-30,5.54,5.7,5.54,5.58,934845.0
2024-05-01,5.57,5.69,5.5,5.59,451160.0
2024-05-02,5.54,5.89,5.52,5.77,1016276.0
2024-05-03,5.75,5.75,5.565,5.62,407136.0
2024-05-06,5.69,5.88,5.66,5.69,763135.0
2024-05-07,5.72,5.775,5.68,5.73,480394.0
2024-05-08,5.73,5.795,5.65,5.75,498438.0
2024-05-09,5.77,5.91,5.76,5.9,669413.0
2024-05-10,5.92,5.995,5.85,5.87,583102.0
2024-05-13,5.84,6.07,5.83,6.01,689115.0
2024-05-14,5.98,6.12,5.98,6.1,828236.0
2024-05-15,5.87,6.09,5.29,5.44,1879679.0
2024-05-16,5.42,5.74,5.4,5.58,949751.0
2024-05-17,5.65,5.82,5.65,5.77,967028.0
2024-05-21,5.8,5.92,5.75,5.79,472083.0
2024-05-22,5.72,5.78,5.65,5.67,740063.0
2024-05-23,5.64,5.845,5.64,5.72,454889.0
2024-05-24,5.73,5.77,5.65,5.73,413595.0
2024-05-27,5.8,6.04,5.65,5.98,383920.0
2024-05-28,5.92,6.14,5.9,6.1,674495.0
2024-05-29,6.13,6.13,5.95,5.99,364036.0
2024-05-30,5.96,6.14,5.93,6.06,533141.0
2024-05-31,6.08,6.21,6.03,6.19,558663.0
2024-06-03,6.2,6.25,6.025,6.09,509414.0
2024-06-04,6.0,6.05,5.695,5.74,392849.0
2024-06-05,5.75,5.85,5.67,5.76,398833.0
2024-06-06,5.73,5.955,5.73,5.91,301187.0
2024-06-07,5.76,5.84,5.53,5.58,517780.0
2024-06-10,5.59,5.72,5.585,5.67,234945.0
2024-06-11,5.64,5.7,5.51,5.57,630411.0
2024-06-12,5.69,5.76,5.505,5.52,519726.0
2024-06-13,5.5,5.54,5.28,5.28,376728.0
2024-06-14,5.31,5.455,5.265,5.3,593379.0
2024-06-17,5.24,5.31,5.18,5.28,625976.0
2024-06-18,5.26,5.44,5.255,5.4,560744.0
2024-06-19,5.4,5.55,5.36,5.53,210981.0
2024-06-20,5.52,5.71,5.52,5.67,314733.0
2024-06-21,5.65,5.65,5.4,5.45,376747.0
2024-06-24,5.48,5.5,5.3,5.3,212888.0
2024-06-25,5.25,5.38,5.25,5.27,363187.0
2024-06-26,5.23,5.285,5.18,5.19,359527.0
2024-06-27,5.23,5.29,5.18,5.21,372588.0
2024-06-28,5.25,5.28,5.13,5.17,288671.0
2024-07-02,5.15,5.36,5.13,5.36,278127.0
2024-07-03,5.43,5.705,5.42,5.63,550609.0
2024-07-04,5.67,5.81,5.64,5.78,278004.0
2024-07-05,5.73,5.89,5.71,5.78,431723.0
2024-07-08,5.76,5.8,5.66,5.74,201418.0
2024-07-09,5.72,5.79,5.62,5.76,214797.0
2024-07-10,5.79,6.1,5.79,6.1,504697.0
2024-07-11,6.19,6.25,6.12,6.24,740028.0
2024-07-12,6.18,6.19,6.08,6.18,342446.0
2024-07-15,6.15,6.27,6.01,6.25,699386.0
2024-07-16,6.28,6.38,6.23,6.36,535341.0
2024-07-17,6.25,6.25,5.87,5.87,757597.0
2024-07-18,5.92,5.97,5.63,5.67,400651.0
2024-07-19,5.51,5.78,5.51,5.68,466426.0
2024-07-22,5.69,5.77,5.65,5.77,292338.0
2024-07-23,5.77,5.97,5.75,5.97,486612.0
2024-07-24,6.0,6.13,5.85,5.86,572283.0
2024-07-25,5.75,5.76,5.62,5.63,376776.0
2024-07-26,5.67,5.76,5.55,5.73,450208.0
2024-07-29,5.75,5.88,5.665,5.73,291636.0
2024-07-30,5.77,5.87,5.72,5.82,331030.0
2024-07-31,5.89,6.24,5.89,6.16,940614.0
2024-08-01,6.18,6.215,5.835,5.94,302606.0
2024-08-02,5.92,6.02,5.55,5.6,423959.0
2024-08-06,5.46,5.63,5.28,5.53,503899.0
2024-08-07,5.59,5.67,5.23,5.27,289022.0
2024-08-08,5.37,5.44,5.27,5.34,337942.0
2024-08-09,5.41,5.45,5.265,5.35,276716.0
2024-08-12,5.43,5.655,5.43,5.61,494148.0
2024-08-13,5.6,5.91,5.59,5.78,798998.0
2024-08-14,5.78,5.78,5.24,5.55,1155705.0
2024-08-15,5.56,5.71,5.42,5.68,585985.0
2024-08-16,5.66,5.89,5.66,5.88,469713.0
2024-08-19,5.84,6.16,5.83,6.11,886147.0
2024-08-20,6.12,6.36,6.12,6.31,874958.0
2024-08-21,6.29,6.39,6.15,6.35,798281.0
2024-08-22,6.26,6.4,6.1,6.31,695724.0
2024-08-23,6.34,6.54,6.285,6.52,944780.0
2024-08-26,6.53,6.55,6.23,6.27,708707.0
2024-08-27,6.2,6.23,6.09,6.14,559470.0
2024-08-28,6.04,6.06,5.81,5.86,635571.0
2024-08-29,5.89,6.105,5.88,6.07,381152.0
2024-08-30,6.06,6.22,6.04,6.11,960758.0
2024-09-03,6.02,6.06,5.79,5.84,888040.0
2024-09-04,5.77,6.15,5.76,6.13,876144.0
2024-09-05,6.2,6.25,5.97,6.01,671261.0
2024-09-06,6.0,6.05,5.72,5.72,424546.0
2024-09-09,5.74,5.84,5.71,5.75,408309.0
2024-09-10,5.76,5.95,5.75,5.86,496996.0
2024-09-11,5.78,5.94,5.73,5.94,559700.0
2024-09-12,6.04,6.36,6.01,6.34,814890.0
2024-09-13,6.43,6.86,6.43,6.85,1843829.0
2024-09-16,6.88,6.97,6.495,6.61,1461875.0
2024-09-17,6.57,6.625,6.46,6.5,580020.0
2024-09-18,6.58,6.72,6.335,6.34,790462.0
2024-09-19,6.55,6.66,6.455,6.59,881677.0
2024-09-20,6.64,6.8,6.59,6.68,812812.0
2024-09-23,6.65,6.73,6.56,6.56,387144.0
2024-09-24,6.56,6.63,6.48,6.54,493553.0
2024-09-25,6.54,6.71,6.54,6.71,482658.0
2024-09-26,6.75,6.78,6.63,6.64,472545.0
2024-09-27,6.61,6.63,6.35,6.35,428267.0
2024-09-30,6.28,6.31,6.175,6.26,351445.0
2024-10-01,6.33,6.37,6.21,6.3,403270.0
2024-10-02,6.28,6.32,6.165,6.23,455624.0
2024-10-03,6.16,6.2,6.08,6.14,268349.0
2024-10-04,6.18,6.235,6.03,6.06,615452.0
2024-10-07,6.03,6.1,5.93,5.97,427151.0
2024-10-08,5.95,6.0,5.64,5.95,698556.0
2024-10-09,5.92,5.95,5.81,5.85,331209.0
2024-10-10,5.85,6.12,5.79,6.11,395108.0
2024-10-11,6.17,6.25,6.14,6.14,290174.0
2024-10-15,6.15,6.3,6.1,6.3,421596.0
2024-10-16,6.38,6.48,6.28,6.43,463590.0
2024-10-17,6.44,6.5,6.34,6.4,328254.0
2024-10-18,6.48,6.74,6.46,6.64,665580.0
2024-10-21,6.68,6.68,6.54,6.65,477859.0
2024-10-22,6.69,6.81,6.645,6.73,541890.0
2024-10-23,6.64,6.7,6.35,6.5,585298.0
2024-10-24,6.52,6.54,6.38,6.51,408473.0
2024-10-25,6.47,6.57,6.35,6.41,351355.0
2024-10-28,6.39,6.4,6.23,6.33,367959.0
2024-10-29,6.39,6.73,6.38,6.73,646253.0
2024-10-30,6.73,6.75,6.475,6.66,733331.0
2024-10-31,6.52,6.625,6.29,6.46,438551.0
2024-11-01,6.48,6.54,6.3,6.3,329110.0
2024-11-04,6.32,6.46,6.275,6.29,343047.0
2024-11-05,6.25,6.33,6.15,6.18,601654.0
2024-11-06,5.97,6.1,5.81,5.98,602122.0
2024-11-07,6.02,6.16,5.93,6.14,324978.0
2024-11-08,5.98,6.08,5.92,6.06,300416.0
2024-11-11,5.85,5.88,5.57,5.72,535023.0
2024-11-12,5.68,5.71,5.535,5.69,526739.0
2024-11-13,5.63,5.67,5.13,5.36,1514429.0
2024-11-14,5.3,5.685,5.29,5.59,680613.0
2024-11-15,5.49,5.64,5.43,5.51,351796.0
2024-11-18,5.63,5.86,5.63,5.74,348371.0
2024-11-19,5.79,5.81,5.71,5.8,208651.0
2024-11-20,5.78,5.845,5.74,5.77,210258.0
2024-11-21,5.83,5.85,5.695,5.85,261550.0
2024-11-22,5.85,5.925,5.8,5.87,267655.0
2024-11-25,5.74,5.75,5.58,5.74,412877.0
2024-11-26,5.71,5.78,5.67,5.72,190371.0
2024-11-27,5.75,5.83,5.7,5.7,144871.0
2024-11-28,5.59,5.6,5.24,5.31,747402.0
2024-11-29,5.37,5.47,5.31,5.39,585379.0
2024-12-02,5.33,5.36,5.095,5.1,342152.0
2024-12-03,5.15,5.365,5.12,5.36,306378.0
2024-12-04,5.31,5.39,5.24,5.25,298653.0
2024-12-05,5.24,5.37,5.23,5.33,148132.0
2024-12-06,5.31,5.38,5.23,5.36,271558.0
2024-12-09,5.46,5.75,5.45,5.5,356225.0
2024-12-10,5.52,5.68,5.52,5.6,363522.0
2024-12-11,5.62,5.845,5.62,5.83,444720.0
2024-12-12,5.72,5.77,5.5,5.52,313177.0
2024-12-13,5.51,5.51,5.28,5.4,230941.0
2024-12-16,5.43,5.46,5.295,5.32,283086.0
2024-12-17,5.27,5.455,5.21,5.43,349031.0
2024-12-18,5.33,5.46,5.13,5.13,472694.0
2024-12-19,5.17,5.18,4.74,4.78,759213.0
2024-12-20,4.79,5.08,4.76,5.0,601987.0
2024-12-23,4.89,5.04,4.89,5.0,430333.0
2024-12-24,5.05,5.1,4.98,5.1,115371.0
2024-12-27,5.06,5.11,4.985,5.11,251042.0
2024-12-30,5.05,5.11,4.9,4.92,438209.0
2024-12-31,4.9,5.055,4.9,5.04,342969.0
2025-01-02,5.11,5.29,5.11,5.26,214885.0
2025-01-03,5.25,5.3,5.21,5.3,243207.0
2025-01-06,5.25,5.35,5.16,5.16,292767.0
2025-01-07,5.26,5.4,5.18,5.25,216439.0
2025-01-08,5.27,5.48,5.27,5.47,284017.0
2025-01-09,5.5,5.58,5.45,5.49,129752.0
2025-01-10,5.54,5.59,5.36,5.37,227878.0
2025-01-13,5.3,5.32,5.15,5.15,277798.0
2025-01-14,5.16,5.4,5.15,5.39,416936.0
2025-01-15,5.54,5.54,5.34,5.41,148089.0
2025-01-16,5.47,5.53,5.18,5.27,350119.0
2025-01-17,5.22,5.33,5.17,5.21,270595.0
2025-01-20,5.2,5.3,5.115,5.3,134115.0
2025-01-21,5.25,5.39,5.235,5.34,203594.0
2025-01-22,5.33,5.36,5.21,5.28,191934.0
2025-01-23,5.23,5.27,5.155,5.21,201825.0
2025-01-24,5.25,5.375,5.24,5.33,239251.0
2025-01-27,5.28,5.3,5.08,5.13,296450.0
2025-01-28,5.1,5.26,5.095,5.24,257560.0
2025-01-29,5.23,5.355,5.215,5.3,243311.0
2025-01-30,5.5,5.52,5.32,5.48,466947.0
2025-01-31,5.5,5.52,5.37,5.41,220869.0
2025-02-03,5.36,5.47,5.26,5.26,268075.0
2025-02-04,5.31,5.34,5.24,5.31,516972.0
2025-02-05,5.37,5.635,5.36,5.58,647840.0
2025-02-06,5.68,5.72,5.535,5.71,477667.0
2025-02-07,5.75,5.84,5.69,5.72,357977.0
2025-02-10,5.84,5.9,5.78,5.84,325994.0
2025-02-11,5.79,5.82,5.68,5.69,250930.0
2025-02-12,5.65,5.935,5.64,5.91,698009.0
2025-02-13,5.95,6.0,5.83,5.94,382564.0
2025-02-14,5.91,5.97,5.72,5.72,390320.0
2025-02-18,5.83,5.85,5.74,5.78,337129.0
2025-02-19,5.76,5.77,5.65,5.7,292562.0
2025-02-20,5.71,5.84,5.655,5.67,397832.0
2025-02-21,5.68,5.68,5.44,5.46,274750.0
2025-02-24,5.53,5.54,5.37,5.51,282116.0
2025-02-25,5.49,5.5,5.245,5.37,253006.0
2025-02-26,5.35,5.51,5.32,5.51,169857.0
2025-02-27,5.46,5.51,5.32,5.32,244228.0
2025-02-28,5.27,5.37,5.17,5.35,312310.0
2025-03-03,5.4,5.51,5.31,5.34,210173.0
2025-03-04,5.45,5.55,5.305,5.47,397963.0
2025-03-05,5.46,5.72,5.45,5.72,388668.0
2025-03-06,5.66,5.91,5.66,5.78,547763.0
2025-03-07,5.76,5.88,5.605,5.74,340277.0
2025-03-10,5.73,5.77,5.415,5.47,343707.0
2025-03-11,5.55,5.74,5.55,5.74,428888.0
2025-03-12,5.69,5.84,5.67,5.84,327791.0
2025-03-13,5.98,6.48,5.95,6.36,1941844.0
2025-03-14,6.42,6.46,6.29,6.34,740233.0
2025-03-17,6.31,6.5,6.31,6.49,698269.0
2025-03-18,6.54,6.64,6.43,6.46,733069.0
2025-03-19,6.48,6.49,6.33,6.47,661241.0
2025-03-20,6.42,6.59,6.35,6.56,468692.0
2025-03-21,6.41,6.47,6.24,6.47,838758.0
2025-03-24,6.41,6.59,6.35,6.49,529073.0
2025-03-25,6.54,6.69,6.49,6.64,666908.0
2025-03-26,6.67,6.68,6.57,6.58,197402.0
2025-03-27,6.67,6.72,6.63,6.7,425598.0
2025-03-28,6.72,6.77,6.47,6.51,533472.0
2025-03-31,6.55,6.7,6.49,6.65,702406.0
2025-04-01,6.7,6.88,6.64,6.87,1320639.0
2025-04-02,6.85,7.15,6.79,7.13,1176071.0
2025-04-03,6.73,7.115,6.6,7.0,784496.0
2025-04-04,6.8,6.83,6.265,6.31,673157.0
2025-04-07,6.15,6.37,6.03,6.07,1119964.0
2025-04-08,6.33,6.39,6.04,6.06,990991.0
2025-04-09,6.4,6.89,6.26,6.88,1500908.0
2025-04-10,6.92,7.215,6.84,7.13,1174580.0
2025-04-11,7.3,7.6,7.3,7.43,1496871.0
2025-04-14,7.29,7.54,7.19,7.49,628784.0
2025-04-15,7.55,7.55,7.37,7.52,551630.0
2025-04-16,7.75,7.76,7.53,7.63,804450.0
2025-04-17,7.6,7.63,7.29,7.53,692560.0
2025-04-21,7.7,7.75,7.49,7.61,898981.0
2025-04-22,7.64,7.69,7.54,7.62,1250203.0
2025-04-23,7.34,7.59,7.25,7.5,667375.0
2025-04-24,7.58,7.63,7.5,7.56,363258.0
2025-04-25,7.41,7.58,7.38,7.46,240190.0
2025-04-28,7.49,7.49,7.33,7.48,236276.0
2025-04-29,7.45,7.47,7.23,7.31,347895.0
2025-04-30,7.25,7.575,7.25,7.54,405591.0
2025-05-01,7.41,7.5,7.33,7.37,641349.0
2025-05-02,7.46,7.46,7.28,7.41,342672.0
2025-05-05,7.51,7.61,7.44,7.58,719859.0
2025-05-06,7.66,8.19,7.64,8.18,642049.0
2025-05-07,8.12,8.2,8.02,8.02,437107.0
2025-05-08,7.98,8.38,7.9,8.16,817225.0
2025-05-09,8.25,8.45,7.98,8.45,593194.0
2025-05-12,8.12,8.2,7.82,7.84,649827.0
2025-05-13,7.87,8.145,7.84,8.12,514749.0
2025-05-14,7.92,7.99,7.78,7.81,682484.0
2025-05-15,7.91,7.99,7.84,7.91,408394.0
2025-05-16,7.8,7.925,7.71,7.89,649511.0
2025-05-20,8.29,8.71,8.21,8.63,983392.0
2025-05-21,8.7,8.835,8.65,8.72,661209.0
2025-05-22,8.72,8.76,8.48,8.49,529577.0
2025-05-23,8.75,8.79,8.59,8.74,581947.0
2025-05-26,8.79,8.98,8.74,8.98,457286.0
2025-05-27,8.72,8.96,8.7,8.84,517273.0
2025-05-28,8.87,8.98,8.82,8.93,314025.0
2025-05-29,8.98,9.1,8.87,8.87,612198.0
2025-05-30,8.87,9.01,8.8,8.97,332713.0
2025-06-02,9.15,9.54,9.12,9.26,959798.0
2025-06-03,9.15,9.415,9.095,9.38,582943.0
2025-06-04,9.44,9.55,9.31,9.4,421545.0
2025-06-05,9.41,9.55,9.04,9.23,1159710.0
2025-06-06,9.3,9.3,8.62,8.64,1063827.0
2025-06-09,8.65,8.9,8.56,8.81,1067988.0
2025-06-10,8.88,8.96,8.63,8.75,560612.0
2025-06-11,8.75,8.98,8.72,8.97,1094826.0
2025-06-12,9.06,9.18,8.95,9.14,779126.0
2025-06-13,9.26,9.31,9.07,9.11,754306.0
2025-06-16,9.0,9.405,8.94,9.38,640962.0
2025-06-17,9.48,9.48,9.28,9.34,522716.0
2025-06-18,9.34,9.475,9.21,9.37,590544.0
2025-06-19,9.21,9.38,9.17,9.23,380385.0
2025-06-20,9.28,9.545,9.23,9.39,750329.0
2025-06-23,9.44,9.63,9.39,9.4,614560.0
2025-06-24,9.13,9.165,8.65,9.08,803062.0
2025-06-25,9.05,9.49,8.98,9.48,919349.0
2025-06-26,9.47,9.47,9.25,9.27,321217.0
2025-06-27,8.92,9.08,8.78,9.01,740081.0
2025-06-30,9.11,9.18,8.98,9.17,565517.0
2025-07-02,9.29,9.485,9.26,9.33,520332.0
2025-07-03,9.26,9.47,9.22,9.35,574198.0
2025-07-04,9.45,9.55,9.41,9.47,229597.0
2025-07-07,9.47,9.84,9.29,9.77,855028.0
2025-07-08,9.81,9.87,9.35,9.46,481954.0
2025-07-09,9.45,9.61,9.36,9.55,738397.0
2025-07-10,9.59,9.8,9.49,9.55,464737.0
2025-07-11,9.66,9.845,9.595,9.62,772094.0
2025-07-14,9.71,9.945,9.68,9.86,710512.0
2025-07-15,9.95,9.96,9.57,9.74,646235.0
2025-07-16,9.79,9.8,9.4,9.58,911729.0
2025-07-17,9.48,9.65,9.34,9.63,453781.0
2025-07-18,9.67,9.75,9.44,9.47,465120.0
2025-07-21,9.51,9.96,9.5,9.8,806679.0
2025-07-22,9.91,10.09,9.66,10.05,674719.0
2025-07-23,10.01,10.32,9.96,10.24,833855.0
2025-07-24,10.12,10.17,9.875,10.01,778435.0
2025-07-25,9.95,10.1,9.855,10.08,498580.0
2025-07-28,9.99,10.04,9.68,9.93,488396.0
2025-07-29,9.92,10.02,9.89,9.9,363457.0
2025-07-30,9.79,9.87,9.44,9.5,314295.0
2025-07-31,9.52,9.72,9.5,9.65,331797.0
2025-08-01,9.72,10.0,9.62,9.81,373872.0
2025-08-05,10.15,10.7,10.14,10.61,1140337.0
2025-08-06,10.33,11.0,10.33,10.98,1097865.0
2025-08-07,11.03,11.16,10.92,10.97,597758.0
2025-08-08,11.22,11.24,10.2,10.26,1246428.0
2025-08-11,10.02,10.04,9.69,9.87,1195418.0
2025-08-12,9.87,9.87,9.17,9.6,4054188.0
2025-08-13,9.8,9.84,9.41,9.47,869477.0
2025-08-14,9.45,9.52,9.345,9.45,480296.0
2025-08-15,9.51,9.71,9.38,9.52,1001001.0
2025-08-18,9.53,9.6,9.3,9.59,601885.0
2025-08-19,9.64,9.65,9.28,9.35,711730.0
2025-08-20,9.44,9.58,9.38,9.51,1270410.0
2025-08-21,9.53,9.76,9.48,9.76,706125.0
2025-08-22,9.73,9.965,9.56,9.85,721462.0
2025-08-25,9.85,10.26,9.8,10.22,785548.0
2025-08-26,10.3,10.99,10.3,10.99,1571717.0
2025-08-27,10.92,11.38,10.85,11.23,1834418.0
2025-08-28,11.25,11.41,11.065,11.27,1113367.0
2025-08-29,11.26,11.99,11.2,11.95,1308178.0
2025-09-02,12.0,12.19,11.85,12.07,1131806.0
2025-09-03,12.25,12.69,12.19,12.57,935112.0
2025-09-04,12.59,12.67,12.25,12.34,702922.0
2025-09-05,12.69,12.74,12.34,12.7,850649.0
2025-09-08,13.0,13.21,12.715,12.75,918279.0
2025-09-09,12.84,13.03,12.67,13.02,1432650.0
2025-09-10,13.12,13.41,12.9,13.32,680482.0
2025-09-11,13.33,13.52,13.245,13.44,546942.0
2025-09-12,13.56,13.56,13.34,13.48,530955.0
2025-09-15,13.4,13.65,13.34,13.57,1101697.0
2025-09-16,13.59,13.65,13.06,13.26,864922.0
2025-09-17,13.08,13.42,13.01,13.12,813844.0
2025-09-18,13.1,13.13,12.565,12.64,1058431.0
2025-09-19,12.75,13.49,12.7,13.4,1488515.0
2025-09-22,13.59,13.79,13.38,13.76,1163003.0
2025-09-23,13.88,13.9,12.29,13.08,3158785.0
2025-09-24,13.08,13.18,12.81,13.01,904139.0
2025-09-25,13.02,13.21,12.86,13.04,544473.0
2025-09-26,13.06,13.475,12.94,13.43,628962.0
2025-09-29,13.73,14.01,13.59,13.67,948666.0
2025-09-30,13.54,13.88,13.46,13.64,520112.0
2025-10-01,13.81,14.16,13.69,14.13,956650.0
2025-10-02,14.21,14.31,13.53,13.92,1037940.0
2025-10-03,13.93,14.17,13.9,14.0,879161.0
2025-10-06,14.26,14.69,14.25,14.52,450627.0
2025-10-07,14.75,15.13,14.43,14.46,1228168.0
2025-10-08,14.92,15.16,14.88,15.05,846222.0
2025-10-09,15.17,15.21,14.17,14.35,773510.0
2025-10-10,14.5,14.68,14.06,14.11,957940.0
2025-10-14,14.83,15.33,14.64,15.14,812959.0
2025-10-15,15.4,15.74,15.35,15.53,674613.0
2025-10-16,15.71,15.78,15.29,15.41,832085.0
2025-10-17,14.94,15.14,13.92,14.19,959920.0
2025-10-20,14.55,14.755,14.37,14.63,783623.0
2025-10-21,13.58,13.625,12.7,13.29,1149520.0
2025-10-22,12.82,13.5,12.78,13.49,754000.0
2025-10-23,13.78,13.905,13.54,13.81,472233.0
2025-10-24,13.75,14.05,13.65,13.93,394158.0
2025-10-27,13.38,13.49,12.52,12.71,1466824.0
2025-10-28,12.35,12.81,12.24,12.79,1172811.0
2025-10-29,13.33,13.33,12.76,13.02,1062931.0
2025-10-30,13.56,14.69,13.5,14.17,848534.0
2025-10-31,14.24,14.29,13.6,13.88,460455.0
2025-11-03,13.89,14.42,13.8,13.88,562234.0
2025-11-04,13.79,14.06,13.48,13.49,599725.0
2025-11-05,13.82,14.05,13.68,13.8,699556.0
2025-11-06,13.83,14.13,13.54,13.58,655220.0
2025-11-07,13.72,13.83,13.45,13.82,427433.0
2025-11-10,14.47,15.32,14.42,15.11,674046.0
2025-11-11,15.31,15.425,14.95,15.34,428421.0
2025-11-12,15.45,16.0,15.27,15.86,548385.0
2025-11-13,15.94,16.47,15.805,15.93,882932.0
2025-11-14,15.15,15.875,14.98,15.75,735698.0
2025-11-17,15.8,16.18,15.68,15.93,530828.0
2025-11-18,16.0,16.43,15.74,16.35,683962.0
2025-11-19,16.5,16.83,16.33,16.67,1203408.0
2025-11-20,17.05,17.1,15.915,16.03,649930.0
2025-11-21,16.01,16.64,15.915,16.41,1046956.0
2025-11-24,16.58,18.12,16.58,18.11,1750379.0
2025-11-25,18.07,18.73,17.93,18.49,1366862.0
2025-11-26,18.75,19.7,18.61,19.67,1377366.0