Date,Open,High,Low,Close,Volume
2007-12-06,2.105,2.15,1.895,2.02,5889578.0
2007-12-07,2.065,2.105,1.77,1.955,204930.0
2007-12-10,1.98,2.02,1.94,1.94,517352.0
2007-12-11,1.97,2.15,1.97,2.02,125700.0
2007-12-12,2.055,2.105,2.02,2.065,760700.0
2007-12-13,2.055,2.055,1.895,1.98,49850.0
2007-12-14,1.98,1.98,1.945,1.97,23400.0
2007-12-17,1.98,1.98,1.895,1.895,37900.0
2007-12-18,1.895,1.94,1.895,1.94,31600.0
2007-12-19,1.94,1.94,1.895,1.94,24100.0
2007-12-20,1.895,1.94,1.855,1.94,256700.0
2007-12-21,1.94,1.94,1.855,1.86,47980.0
2007-12-24,1.93,1.97,1.81,1.81,21380.0
2007-12-27,1.81,1.98,1.685,1.98,30520.0
2007-12-28,1.97,2.175,1.81,2.175,49340.0
2007-12-31,1.94,2.14,1.94,1.98,312800.0
2008-01-02,1.98,1.98,1.98,1.98,329800.0
2008-01-03,1.98,2.065,1.94,2.065,257920.0
2008-01-04,1.99,1.99,1.77,1.77,11050.0
2008-01-07,2.02,2.105,1.895,1.895,406100.0
2008-01-08,1.98,2.125,1.905,1.94,2077800.0
2008-01-09,1.905,1.94,1.895,1.895,64700.0
2008-01-10,1.94,1.98,1.905,1.94,42750.0
2008-01-11,1.94,1.97,1.94,1.94,25400.0
2008-01-14,2.015,2.015,1.855,1.94,30700.0
2008-01-15,1.905,1.97,1.855,1.94,185250.0
2008-01-16,2.005,2.005,1.81,1.955,10700.0
2008-01-17,1.94,1.94,1.835,1.855,206700.0
2008-01-18,1.835,1.92,1.835,1.92,58200.0
2008-01-21,1.895,1.895,1.6,1.82,45200.0
2008-01-22,1.6,1.685,1.56,1.645,104500.0
2008-01-23,1.645,1.645,1.515,1.56,21100.0
2008-01-24,1.625,1.625,1.625,1.625,10000.0
2008-01-25,1.645,1.645,1.585,1.645,117700.0
2008-01-28,1.645,1.645,1.6,1.6,105500.0
2008-01-29,1.6,1.6,1.585,1.585,22500.0
2008-01-30,1.56,1.56,1.55,1.55,32000.0
2008-01-31,1.56,1.6,1.515,1.56,71800.0
2008-02-01,1.77,1.77,1.515,1.675,39410.0
2008-02-04,1.635,1.635,1.565,1.62,20500.0
2008-02-05,1.525,1.77,1.515,1.685,498100.0
2008-02-06,1.6,1.685,1.6,1.685,40100.0
2008-02-07,1.685,1.685,1.685,1.685,26400.0
2008-02-08,1.685,1.685,1.55,1.59,22250.0
2008-02-11,1.685,1.725,1.685,1.725,14000.0
2008-02-12,1.725,1.725,1.6,1.6,14500.0
2008-02-13,1.6,1.6,1.56,1.6,18000.0
2008-02-14,1.77,2.125,1.76,1.895,467800.0
2008-02-15,1.91,2.02,1.91,1.955,46600.0
2008-02-19,2.02,2.065,1.94,1.98,245300.0
2008-02-20,1.895,2.065,1.77,1.895,24440.0
2008-02-21,2.02,2.065,1.98,1.98,12125.0
2008-02-22,1.905,1.905,1.905,1.905,2400.0
2008-02-25,1.895,1.895,1.895,1.895,1100.0
2008-02-26,1.895,2.055,1.895,2.055,512400.0
2008-02-27,2.055,2.055,1.94,1.94,215350.0
2008-02-28,2.065,2.1,1.86,2.1,22000.0
2008-02-29,1.895,1.98,1.885,1.905,158700.0
2008-03-03,1.855,1.855,1.83,1.855,21500.0
2008-03-04,1.855,1.895,1.82,1.855,37275.0
2008-03-05,1.855,1.855,1.82,1.82,6900.0
2008-03-06,1.855,1.965,1.855,1.855,14000.0
2008-03-07,1.86,2.015,1.77,1.77,21700.0
2008-03-10,1.855,1.855,1.78,1.78,11800.0
2008-03-11,1.835,1.835,1.635,1.685,12800.0
2008-03-12,1.855,1.855,1.855,1.855,6000.0
2008-03-13,1.94,1.98,1.78,1.78,24700.0
2008-03-14,1.805,1.805,1.805,1.805,5000.0
2008-03-17,1.81,1.81,1.685,1.685,10800.0
2008-03-18,1.685,1.685,1.625,1.645,20400.0
2008-03-19,1.62,1.62,1.535,1.535,35800.0
2008-03-20,1.6,1.6,1.475,1.51,51200.0
2008-03-24,1.51,1.51,1.5,1.5,29500.0
2008-03-25,1.515,1.515,1.455,1.455,30600.0
2008-03-26,1.455,1.475,1.415,1.415,52200.0
2008-03-27,1.415,1.415,1.35,1.39,41900.0
2008-03-28,1.28,1.43,1.255,1.34,579750.0
2008-03-31,1.24,1.425,1.19,1.405,86400.0
2008-04-01,1.27,1.325,1.265,1.325,40000.0
2008-04-02,1.35,1.35,1.245,1.34,70000.0
2008-04-03,1.33,1.35,1.33,1.35,19500.0
2008-04-04,1.305,1.305,1.305,1.305,2800.0
2008-04-07,1.29,1.305,1.145,1.18,140050.0
2008-04-08,1.12,1.155,1.055,1.055,41500.0
2008-04-09,1.07,1.145,1.06,1.13,31800.0
2008-04-10,1.13,1.135,1.095,1.13,39750.0
2008-04-11,1.135,1.24,1.095,1.135,51800.0
2008-04-14,1.135,1.135,1.11,1.12,130600.0
2008-04-15,1.135,1.135,1.08,1.12,61250.0
2008-04-16,1.135,1.195,1.11,1.155,55800.0
2008-04-17,1.18,1.23,1.165,1.165,62400.0
2008-04-18,1.165,1.165,1.12,1.165,11750.0
2008-04-21,1.205,1.22,1.165,1.22,34500.0
2008-04-22,1.265,1.265,1.18,1.22,551000.0
2008-04-23,1.205,1.205,1.18,1.18,20000.0
2008-04-24,1.19,1.19,1.135,1.19,28000.0
2008-04-25,1.165,1.165,1.165,1.165,1000.0
2008-04-28,1.22,1.22,1.155,1.18,12200.0
2008-04-29,1.145,1.18,1.145,1.155,39000.0
2008-04-30,1.18,1.18,1.105,1.145,305580.0
2008-05-01,1.145,1.145,1.145,1.145,18500.0
2008-05-02,1.145,1.145,1.135,1.135,44500.0
2008-05-05,1.22,1.22,1.055,1.095,42598.0
2008-05-06,1.07,1.07,1.055,1.055,263800.0
2008-05-07,1.095,1.095,1.095,1.095,18000.0
2008-05-08,1.095,1.135,1.02,1.135,18000.0
2008-05-09,1.135,1.135,1.055,1.095,38500.0
2008-05-12,1.095,1.095,1.06,1.08,35800.0
2008-05-13,1.08,1.095,1.08,1.08,12500.0
2008-05-14,1.085,1.095,1.08,1.08,50000.0
2008-05-15,1.08,1.135,1.08,1.135,54000.0
2008-05-16,1.095,1.095,1.01,1.01,406200.0
2008-05-20,1.055,1.095,1.01,1.055,16396.0
2008-05-21,1.055,1.08,1.01,1.01,73800.0
2008-05-22,0.995,0.995,0.925,0.97,84000.0
2008-05-23,1.01,1.01,0.925,0.97,38600.0
2008-05-26,1.01,1.255,0.985,1.24,1103000.0
2008-05-27,1.18,1.24,1.135,1.18,352750.0
2008-05-28,1.165,1.28,1.165,1.18,122467.0
2008-05-29,1.18,1.22,1.055,1.18,67570.0
2008-05-30,1.095,1.135,1.07,1.095,162100.0
2008-06-02,1.055,1.135,1.01,1.095,109980.0
2008-06-03,1.055,1.085,1.03,1.055,86600.0
2008-06-04,1.085,1.13,1.055,1.095,58188.0
2008-06-05,1.095,1.135,1.06,1.135,27400.0
2008-06-06,1.135,1.22,1.135,1.18,33000.0
2008-06-09,1.23,1.34,1.22,1.265,133100.0
2008-06-10,1.305,1.305,1.18,1.18,339100.0
2008-06-11,1.22,1.22,1.18,1.18,74100.0
2008-06-12,1.18,1.18,1.135,1.135,938422.0
2008-06-13,1.095,1.095,1.095,1.095,19000.0
2008-06-16,1.135,1.135,1.095,1.095,410700.0
2008-06-17,1.045,1.08,1.01,1.01,41606.0
2008-06-18,1.01,1.01,1.01,1.01,2300.0
2008-06-19,1.03,1.03,1.01,1.01,70600.0
2008-06-23,1.045,1.055,0.995,0.995,21300.0
2008-06-24,1.03,1.03,0.995,0.995,9100.0
2008-06-25,0.995,1.01,0.995,1.01,16600.0
2008-06-26,1.01,1.035,0.945,0.945,43900.0
2008-06-27,0.95,1.045,0.95,0.97,82000.0
2008-06-30,0.97,0.97,0.885,0.97,16100.0
2008-07-02,0.885,0.9,0.815,0.85,956917.0
2008-07-03,0.81,0.9,0.81,0.885,316450.0
2008-07-04,0.84,0.885,0.84,0.885,37000.0
2008-07-07,0.885,0.885,0.84,0.84,70700.0
2008-07-08,0.84,0.885,0.835,0.835,707922.0
2008-07-09,0.835,0.86,0.8,0.8,68500.0
2008-07-10,0.765,0.825,0.74,0.76,614158.0
2008-07-11,0.79,0.815,0.715,0.76,58775.0
2008-07-14,0.76,0.79,0.715,0.79,55230.0
2008-07-15,0.715,0.785,0.69,0.75,23200.0
2008-07-16,0.74,0.74,0.715,0.715,10200.0
2008-07-17,0.69,0.69,0.64,0.665,155100.0
2008-07-18,0.665,0.675,0.63,0.64,769000.0
2008-07-21,0.65,0.65,0.59,0.615,93500.0
2008-07-22,0.6,0.655,0.565,0.59,1178000.0
2008-07-23,0.59,0.615,0.565,0.59,48050.0
2008-07-24,0.605,0.605,0.59,0.605,8000.0
2008-07-25,0.59,0.63,0.565,0.59,111600.0
2008-07-28,0.59,0.615,0.565,0.59,590000.0
2008-07-29,0.59,0.59,0.505,0.59,158500.0
2008-07-30,0.6,0.76,0.6,0.63,169500.0
2008-07-31,0.63,0.71,0.63,0.655,65217.0
2008-08-01,0.7,0.7,0.655,0.675,50000.0
2008-08-05,0.65,0.665,0.63,0.63,45000.0
2008-08-06,0.65,0.665,0.575,0.625,40800.0
2008-08-07,0.63,0.63,0.63,0.63,200.0
2008-08-08,0.59,0.615,0.52,0.59,64312.0
2008-08-11,0.59,0.59,0.505,0.505,70580.0
2008-08-12,0.505,0.505,0.44,0.505,206000.0
2008-08-13,0.47,0.505,0.43,0.48,327600.0
2008-08-14,0.465,0.505,0.465,0.505,112000.0
2008-08-15,0.48,0.48,0.44,0.465,196000.0
2008-08-18,0.47,0.495,0.465,0.465,78100.0
2008-08-19,0.52,0.52,0.48,0.495,44450.0
2008-08-20,0.54,0.54,0.47,0.53,82500.0
2008-08-21,0.55,0.55,0.505,0.52,34450.0
2008-08-22,0.55,0.55,0.52,0.52,27350.0
2008-08-25,0.52,0.52,0.505,0.52,125300.0
2008-08-26,0.52,0.52,0.505,0.505,99500.0
2008-08-27,0.55,0.55,0.505,0.505,18700.0
2008-08-28,0.55,0.55,0.52,0.52,218000.0
2008-09-02,0.55,0.55,0.55,0.55,9000.0
2008-09-03,0.52,0.52,0.505,0.505,12500.0
2008-09-04,0.575,0.605,0.505,0.505,167000.0
2008-09-05,0.505,0.505,0.505,0.505,98500.0
2008-09-08,0.54,0.55,0.505,0.505,40000.0
2008-09-09,0.505,0.505,0.465,0.48,588550.0
2008-09-10,0.505,0.505,0.47,0.47,32500.0
2008-09-11,0.47,0.47,0.47,0.47,15000.0
2008-09-12,0.505,0.505,0.465,0.505,43300.0
2008-09-15,0.505,0.505,0.49,0.505,12500.0
2008-09-16,0.49,0.49,0.43,0.43,119500.0
2008-09-17,0.505,0.575,0.42,0.465,139400.0
2008-09-18,0.465,0.465,0.43,0.43,79500.0
2008-09-19,0.43,0.43,0.42,0.42,22500.0
2008-09-22,0.43,0.465,0.43,0.465,35000.0
2008-09-23,0.465,0.47,0.465,0.47,80000.0
2008-09-24,0.47,0.495,0.465,0.465,34700.0
2008-09-25,0.465,0.47,0.44,0.465,3847500.0
2008-09-26,0.465,0.465,0.44,0.465,10300.0
2008-09-29,0.445,0.445,0.42,0.42,90500.0
2008-09-30,0.395,0.47,0.395,0.42,6250.0
2008-10-01,0.43,0.43,0.42,0.42,50000.0
2008-10-02,0.465,0.465,0.445,0.455,17000.0
2008-10-03,0.445,0.445,0.43,0.43,29000.0
2008-10-06,0.43,0.43,0.36,0.415,1045400.0
2008-10-07,0.43,0.43,0.415,0.42,196550.0
2008-10-08,0.38,0.38,0.335,0.38,1928000.0
2008-10-09,0.37,0.37,0.32,0.335,717700.0
2008-10-10,0.355,0.355,0.335,0.335,8000.0
2008-10-14,0.355,0.355,0.345,0.345,49000.0
2008-10-15,0.335,0.36,0.335,0.335,188000.0
2008-10-16,0.335,0.335,0.285,0.335,161100.0
2008-10-17,0.335,0.335,0.28,0.295,96150.0
2008-10-20,0.32,0.335,0.255,0.335,37800.0
2008-10-21,0.335,0.335,0.305,0.305,10000.0
2008-10-22,0.335,0.335,0.27,0.33,48500.0
2008-10-23,0.31,0.31,0.28,0.28,9600.0
2008-10-24,0.255,0.32,0.255,0.295,44200.0
2008-10-27,0.33,0.39,0.285,0.33,99001.0
2008-10-28,0.33,0.33,0.28,0.28,81000.0
2008-10-29,0.335,0.335,0.315,0.315,38950.0
2008-10-30,0.345,0.345,0.31,0.31,40500.0
2008-10-31,0.31,0.345,0.31,0.31,44000.0
2008-11-03,0.32,0.37,0.32,0.365,97900.0
2008-11-04,0.38,0.38,0.335,0.335,72751.0
2008-11-05,0.36,0.36,0.335,0.355,139000.0
2008-11-06,0.335,0.335,0.335,0.335,7500.0
2008-11-07,0.345,0.345,0.32,0.32,752000.0
2008-11-11,0.32,0.32,0.315,0.315,25500.0
2008-11-12,0.31,0.31,0.31,0.31,4000.0
2008-11-13,0.305,0.31,0.295,0.31,43000.0
2008-11-14,0.305,0.305,0.295,0.295,2500.0
2008-11-17,0.295,0.3,0.295,0.3,3800.0
2008-11-18,0.295,0.3,0.295,0.3,5000.0
2008-11-19,0.295,0.295,0.295,0.295,44500.0
2008-11-20,0.295,0.295,0.28,0.28,100400.0
2008-11-21,0.295,0.335,0.295,0.335,186500.0
2008-11-24,0.32,0.335,0.32,0.335,129300.0
2008-11-25,0.295,0.405,0.295,0.31,321450.0
2008-11-26,0.32,0.355,0.32,0.335,11500.0
2008-11-27,0.335,0.335,0.335,0.335,5450.0
2008-11-28,0.345,0.36,0.345,0.345,127600.0
2008-12-01,0.335,0.355,0.335,0.355,70600.0
2008-12-02,0.38,0.38,0.345,0.345,14750.0
2008-12-03,0.335,0.335,0.32,0.335,187500.0
2008-12-04,0.36,0.36,0.32,0.36,34300.0
2008-12-05,0.335,0.335,0.32,0.335,35750.0
2008-12-08,0.32,0.38,0.32,0.38,45300.0
2008-12-09,0.335,0.335,0.335,0.335,402667.0
2008-12-10,0.335,0.38,0.335,0.36,523000.0
2008-12-11,0.345,0.355,0.345,0.355,31750.0
2008-12-12,0.37,0.405,0.37,0.38,441500.0
2008-12-15,0.36,0.405,0.36,0.38,53272.0
2008-12-16,0.38,0.405,0.38,0.38,51040.0
2008-12-17,0.38,0.38,0.38,0.38,0.0
2008-12-18,0.38,0.465,0.38,0.42,1193250.0
2008-12-19,0.42,0.455,0.42,0.43,133500.0
2008-12-22,0.415,0.43,0.405,0.405,110000.0
2008-12-23,0.405,0.42,0.395,0.42,1061000.0
2008-12-24,0.42,0.42,0.39,0.395,16100.0
2008-12-29,0.405,0.415,0.395,0.395,36300.0
2008-12-30,0.395,0.405,0.38,0.39,60250.0
2008-12-31,0.42,0.42,0.39,0.39,39700.0
2009-01-02,0.42,0.42,0.42,0.42,1000.0
2009-01-05,0.42,0.42,0.37,0.375,44600.0
2009-01-06,0.37,0.39,0.37,0.375,32500.0
2009-01-07,0.415,0.415,0.38,0.38,34500.0
2009-01-08,0.39,0.405,0.38,0.38,98300.0
2009-01-09,0.38,0.43,0.38,0.43,49500.0
2009-01-12,0.42,0.44,0.39,0.42,29000.0
2009-01-13,0.405,0.405,0.395,0.395,3000.0
2009-01-14,0.395,0.395,0.395,0.395,19500.0
2009-01-15,0.415,0.42,0.395,0.405,39500.0
2009-01-16,0.405,0.405,0.39,0.39,4800.0
2009-01-20,0.405,0.405,0.395,0.395,15500.0
2009-01-22,0.395,0.395,0.38,0.395,62400.0
2009-01-23,0.39,0.415,0.39,0.415,61500.0
2009-01-26,0.42,0.44,0.415,0.43,118600.0
2009-01-27,0.415,0.495,0.395,0.495,1275944.0
2009-01-28,0.495,0.53,0.47,0.52,388500.0
2009-01-29,0.52,0.71,0.495,0.675,1759530.0
2009-01-30,0.715,0.735,0.63,0.7,870970.0
2009-02-02,0.675,0.7,0.605,0.625,595609.0
2009-02-03,0.625,0.63,0.59,0.63,143700.0
2009-02-04,0.605,0.63,0.6,0.63,111756.0
2009-02-05,0.63,0.63,0.605,0.625,251350.0
2009-02-06,0.63,0.675,0.63,0.665,100200.0
2009-02-09,0.715,0.715,0.64,0.675,42850.0
2009-02-10,0.69,0.7,0.64,0.665,151404.0
2009-02-11,0.63,0.69,0.63,0.69,395092.0
2009-02-12,0.69,0.7,0.675,0.7,279400.0
2009-02-13,0.69,0.715,0.68,0.715,162733.0
2009-02-17,0.715,0.75,0.7,0.74,453474.0
2009-02-18,0.74,0.75,0.68,0.75,90425.0
2009-02-19,0.715,0.74,0.675,0.74,133080.0
2009-02-20,0.675,0.735,0.64,0.715,345901.0
2009-02-23,0.725,0.725,0.63,0.63,321334.0
2009-02-24,0.63,0.655,0.54,0.59,46600.0
2009-02-25,0.575,0.59,0.53,0.53,33870.0
2009-02-26,0.55,0.575,0.53,0.565,126450.0
2009-02-27,0.565,0.59,0.55,0.55,30003.0
2009-03-02,0.55,0.59,0.505,0.515,22630.0
2009-03-03,0.55,0.575,0.505,0.54,26000.0
2009-03-04,0.565,0.565,0.515,0.515,3450.0
2009-03-05,0.555,0.565,0.54,0.55,83700.0
2009-03-06,0.54,0.58,0.505,0.58,776800.0
2009-03-09,0.55,0.55,0.53,0.55,32200.0
2009-03-10,0.505,0.55,0.505,0.55,42900.0
2009-03-11,0.515,0.55,0.505,0.55,11935.0
2009-03-12,0.53,0.55,0.53,0.55,12000.0
2009-03-13,0.55,0.55,0.52,0.55,22500.0
2009-03-16,0.54,0.54,0.505,0.515,67400.0
2009-03-17,0.505,0.515,0.495,0.495,46400.0
2009-03-18,0.495,0.505,0.47,0.505,47000.0
2009-03-19,0.54,0.54,0.505,0.515,143800.0
2009-03-20,0.53,0.53,0.495,0.495,631600.0
2009-03-23,0.505,0.505,0.495,0.505,49500.0
2009-03-24,0.505,0.515,0.49,0.505,65930.0
2009-03-25,0.495,0.505,0.495,0.495,18500.0
2009-03-26,0.505,0.59,0.505,0.54,7104419.0
2009-03-27,0.55,0.55,0.495,0.515,255115.0
2009-03-30,0.505,0.515,0.48,0.515,154789.0
2009-03-31,0.505,0.515,0.455,0.515,791036.0
2009-04-01,0.505,0.615,0.505,0.6,891186.0
2009-04-02,0.59,0.6,0.55,0.555,231236.0
2009-04-03,0.59,0.59,0.55,0.565,1910807.0
2009-04-06,0.55,0.6,0.55,0.55,294355.0
2009-04-07,0.555,0.58,0.55,0.565,283960.0
2009-04-08,0.555,0.565,0.54,0.555,905478.0
2009-04-09,0.53,0.625,0.53,0.6,601971.0
2009-04-13,0.625,0.625,0.6,0.6,122151.0
2009-04-14,0.605,0.605,0.58,0.59,270703.0
2009-04-15,0.605,0.63,0.59,0.625,546758.0
2009-04-16,0.605,0.625,0.575,0.6,875674.0
2009-04-17,0.59,0.6,0.59,0.59,854266.0
2009-04-20,0.59,0.63,0.59,0.63,250895.0
2009-04-21,0.64,0.64,0.6,0.625,400028.0
2009-04-22,0.615,0.655,0.615,0.64,917158.0
2009-04-23,0.625,0.69,0.625,0.65,6071932.0
2009-04-24,0.65,0.665,0.59,0.605,9684461.0
2009-04-27,0.625,0.63,0.6,0.63,323605.0
2009-04-28,0.615,0.63,0.59,0.605,494023.0
2009-04-29,0.615,0.63,0.58,0.58,394834.0
2009-04-30,0.555,0.575,0.54,0.575,180156.0
2009-05-01,0.58,0.605,0.55,0.605,145780.0
2009-05-04,0.575,0.615,0.575,0.58,271068.0
2009-05-05,0.575,0.59,0.565,0.59,52814.0
2009-05-06,0.575,0.59,0.53,0.555,322895.0
2009-05-07,0.575,0.575,0.505,0.55,462222.0
2009-05-08,0.54,0.58,0.53,0.58,371733.0
2009-05-11,0.575,0.58,0.555,0.575,187550.0
2009-05-12,0.575,0.575,0.555,0.575,157775.0
2009-05-13,0.565,0.575,0.55,0.55,108024.0
2009-05-14,0.58,0.59,0.55,0.565,233820.0
2009-05-15,0.555,0.575,0.555,0.575,161527.0
2009-05-19,0.575,0.59,0.555,0.58,6150159.0
2009-05-20,0.605,0.625,0.59,0.625,2075600.0
2009-05-21,0.63,0.68,0.615,0.675,971221.0
2009-05-22,0.68,0.69,0.665,0.675,748951.0
2009-05-25,0.69,0.69,0.675,0.68,425193.0
2009-05-26,0.68,0.71,0.63,0.655,147384.0
2009-05-27,0.655,0.665,0.63,0.64,1101608.0
2009-05-28,0.65,0.675,0.64,0.675,1691692.0
2009-05-29,0.675,0.715,0.665,0.71,319487.0
2009-06-01,0.675,0.715,0.675,0.68,115217.0
2009-06-02,0.7,0.7,0.655,0.675,741598.0
2009-06-03,0.665,0.69,0.65,0.675,1487575.0
2009-06-04,0.665,0.69,0.665,0.69,391186.0
2009-06-05,0.675,0.69,0.64,0.68,127511.0
2009-06-08,0.64,0.69,0.63,0.69,234962.0
2009-06-09,0.675,0.69,0.675,0.69,238735.0
2009-06-10,0.69,0.725,0.69,0.71,365342.0
2009-06-11,0.7,0.825,0.7,0.815,914100.0
2009-06-12,0.79,0.81,0.735,0.79,1176978.0
2009-06-15,0.785,0.785,0.715,0.76,1135164.0
2009-06-16,0.775,0.775,0.74,0.74,506549.0
2009-06-17,0.74,0.74,0.64,0.715,928514.0
2009-06-18,0.71,0.715,0.68,0.71,232365.0
2009-06-19,0.7,0.71,0.675,0.7,109087.0
2009-06-22,0.675,0.675,0.63,0.65,136204.0
2009-06-23,0.65,0.655,0.615,0.65,247739.0
2009-06-24,0.64,0.69,0.59,0.655,3691180.0
2009-06-25,0.675,0.69,0.64,0.69,98426.0
2009-06-26,0.69,0.71,0.655,0.675,416548.0
2009-06-29,0.65,0.665,0.615,0.65,17411241.0
2009-06-30,0.65,0.65,0.615,0.625,236504.0
2009-07-02,0.625,0.65,0.625,0.65,188880.0
2009-07-03,0.64,0.65,0.63,0.65,120982.0
2009-07-06,0.63,0.64,0.615,0.615,143867.0
2009-07-07,0.615,0.625,0.575,0.59,104260.0
2009-07-08,0.54,0.565,0.52,0.52,228085.0
2009-07-09,0.53,0.565,0.52,0.55,142386.0
2009-07-10,0.555,0.555,0.505,0.54,1504332.0
2009-07-13,0.55,0.55,0.495,0.55,909129.0
2009-07-14,0.53,0.59,0.53,0.565,129574.0
2009-07-15,0.565,0.63,0.565,0.625,1305570.0
2009-07-16,0.625,0.63,0.605,0.63,672649.0
2009-07-17,0.615,0.625,0.605,0.605,40688.0
2009-07-20,0.625,0.63,0.605,0.605,236828.0
2009-07-21,0.625,0.625,0.55,0.59,241768.0
2009-07-22,0.58,0.615,0.58,0.605,258818.0
2009-07-23,0.59,0.605,0.59,0.6,533580.0
2009-07-24,0.615,0.625,0.605,0.605,368403.0
2009-07-27,0.605,0.63,0.605,0.63,224206.0
2009-07-28,0.605,0.615,0.58,0.615,624227.0
2009-07-29,0.605,0.615,0.565,0.59,289503.0
2009-07-30,0.625,0.625,0.605,0.605,71608.0
2009-07-31,0.59,0.625,0.575,0.615,876376.0
2009-08-04,0.605,0.655,0.605,0.655,7488266.0
2009-08-05,0.65,0.65,0.63,0.65,472559.0
2009-08-06,0.64,0.64,0.615,0.63,116831.0
2009-08-07,0.625,0.63,0.605,0.63,111888.0
2009-08-10,0.64,0.64,0.59,0.605,220866.0
2009-08-11,0.615,0.615,0.565,0.6,106000.0
2009-08-12,0.59,0.63,0.59,0.615,225579.0
2009-08-13,0.6,0.63,0.59,0.625,293587.0
2009-08-14,0.615,0.625,0.59,0.59,161205.0
2009-08-17,0.58,0.59,0.53,0.53,429049.0
2009-08-18,0.58,0.59,0.55,0.575,105482.0
2009-08-19,0.565,0.575,0.555,0.555,70357.0
2009-08-20,0.565,0.6,0.565,0.59,367725.0
2009-08-21,0.575,0.605,0.565,0.59,145388.0
2009-08-24,0.59,0.605,0.565,0.565,236415.0
2009-08-25,0.575,0.6,0.575,0.6,675388.0
2009-08-26,0.605,0.605,0.58,0.6,100991.0
2009-08-27,0.59,0.6,0.555,0.6,96484.0
2009-08-28,0.6,0.6,0.575,0.6,73767.0
2009-08-31,0.575,0.59,0.575,0.59,21543.0
2009-09-01,0.59,0.59,0.55,0.555,112200.0
2009-09-02,0.575,0.625,0.565,0.625,398243.0
2009-09-03,0.625,0.63,0.605,0.625,713563.0
2009-09-04,0.625,0.625,0.6,0.625,78126.0
2009-09-08,0.64,0.655,0.605,0.615,352368.0
2009-09-09,0.605,0.63,0.6,0.6,141163.0
2009-09-10,0.6,0.6,0.59,0.59,77516.0
2009-09-11,0.615,0.625,0.58,0.605,1397981.0
2009-09-14,0.605,0.605,0.59,0.6,127080.0
2009-09-15,0.59,0.625,0.58,0.615,29943.0
2009-09-16,0.59,0.63,0.58,0.605,1244230.0
2009-09-17,0.615,0.63,0.615,0.625,684704.0
2009-09-18,0.625,0.625,0.605,0.615,322254.0
2009-09-21,0.63,0.63,0.6,0.625,1322099.0
2009-09-22,0.63,0.665,0.625,0.665,1310872.0
2009-09-23,0.65,0.665,0.625,0.63,1437555.0
2009-09-24,0.64,0.65,0.605,0.63,532395.0
2009-09-25,0.625,0.625,0.6,0.615,127602.0
2009-09-28,0.615,0.65,0.6,0.625,685519.0
2009-09-29,0.63,0.63,0.615,0.625,159180.0
2009-09-30,0.625,0.65,0.625,0.65,151667.0
2009-10-01,0.655,0.655,0.625,0.63,216602.0
2009-10-02,0.625,0.625,0.615,0.615,215442.0
2009-10-05,0.605,0.625,0.6,0.605,95878.0
2009-10-06,0.625,0.675,0.625,0.665,766013.0
2009-10-07,0.675,0.675,0.64,0.665,117989.0
2009-10-08,0.655,0.68,0.65,0.665,355886.0
2009-10-09,0.655,0.655,0.63,0.63,129765.0
2009-10-13,0.64,0.655,0.63,0.655,88723.0
2009-10-14,0.655,0.675,0.64,0.675,227643.0
2009-10-15,0.665,0.68,0.65,0.675,827121.0
2009-10-16,0.665,0.68,0.655,0.675,110656.0
2009-10-19,0.675,0.675,0.655,0.665,165371.0
2009-10-20,0.665,0.69,0.655,0.665,365232.0
2009-10-21,0.665,0.675,0.655,0.665,115200.0
2009-10-22,0.665,0.665,0.655,0.655,136535.0
2009-10-23,0.675,0.68,0.65,0.665,239212.0
2009-10-26,0.665,0.675,0.65,0.665,259667.0
2009-10-27,0.665,0.665,0.64,0.665,543541.0
2009-10-28,0.655,0.655,0.63,0.64,119331.0
2009-10-29,0.64,0.655,0.625,0.65,139518.0
2009-10-30,0.655,0.655,0.615,0.63,201883.0
2009-11-02,0.615,0.64,0.605,0.605,453748.0
2009-11-03,0.625,0.63,0.575,0.63,511720.0
2009-11-04,0.64,0.74,0.63,0.7,4417462.0
2009-11-05,0.725,0.76,0.69,0.69,650181.0
2009-11-06,0.715,0.76,0.7,0.725,529994.0
2009-11-09,0.75,0.76,0.71,0.735,1017766.0
2009-11-10,0.74,0.74,0.7,0.715,1929853.0
2009-11-11,0.74,0.775,0.715,0.775,1203091.0
2009-11-12,0.765,0.765,0.735,0.75,491705.0
2009-11-13,0.74,0.75,0.725,0.74,201760.0
2009-11-16,0.765,0.775,0.74,0.76,698778.0
2009-11-17,0.76,0.86,0.725,0.84,3234344.0
2009-11-18,0.87,0.895,0.81,0.825,1138453.0
2009-11-19,0.815,0.825,0.775,0.8,531418.0
2009-11-20,0.8,0.81,0.79,0.8,416842.0
2009-11-23,0.835,0.87,0.815,0.815,587946.0
2009-11-24,0.84,0.85,0.815,0.825,189639.0
2009-11-25,0.86,1.055,0.86,0.985,9140088.0
2009-11-26,0.995,1.005,0.91,0.97,1112145.0
2009-11-27,0.925,1.01,0.9,1.005,4571656.0
2009-11-30,1.035,1.095,1.005,1.03,6583076.0
2009-12-01,1.095,1.145,1.06,1.145,6653172.0
2009-12-02,1.18,1.23,1.165,1.19,8135041.0
2009-12-03,1.205,1.215,1.055,1.055,13147450.0
2009-12-04,1.045,1.105,1.03,1.08,4332472.0
2009-12-07,1.055,1.135,1.055,1.095,2595391.0
2009-12-08,1.11,1.13,1.07,1.095,4291138.0
2009-12-09,1.08,1.145,1.08,1.13,16213803.0
2009-12-10,1.135,1.155,1.085,1.12,639863.0
2009-12-11,1.12,1.12,1.08,1.095,742847.0
2009-12-14,1.095,1.095,1.035,1.07,354001.0
2009-12-15,1.02,1.06,1.02,1.045,522430.0
2009-12-16,1.055,1.07,1.035,1.055,325262.0
2009-12-17,1.02,1.03,0.975,1.01,312308.0
2009-12-18,1.01,1.01,0.97,0.985,522042.0
2009-12-21,0.975,0.985,0.945,0.96,230471.0
2009-12-22,0.935,0.975,0.935,0.96,154263.0
2009-12-23,0.935,1.005,0.935,0.995,290905.0
2009-12-24,1.01,1.055,1.01,1.03,173081.0
2009-12-29,1.06,1.06,1.02,1.02,87496.0
2009-12-30,1.035,1.035,0.985,1.02,229155.0
2009-12-31,1.035,1.045,1.01,1.02,126021.0
2010-01-04,1.045,1.085,1.035,1.06,657582.0
2010-01-05,1.06,1.155,1.06,1.135,2165627.0
2010-01-06,1.18,1.18,1.145,1.155,609529.0
2010-01-07,1.19,1.195,1.165,1.19,495842.0
2010-01-08,1.195,1.265,1.18,1.215,1402808.0
2010-01-11,1.265,1.265,1.22,1.24,1345844.0
2010-01-12,1.245,1.245,1.155,1.17,566962.0
2010-01-13,1.17,1.22,1.17,1.22,499601.0
2010-01-14,1.22,1.23,1.19,1.215,514624.0
2010-01-15,1.205,1.215,1.18,1.19,187861.0
2010-01-18,1.195,1.22,1.19,1.195,361471.0
2010-01-19,1.18,1.245,1.18,1.195,1016582.0
2010-01-20,1.18,1.18,1.105,1.13,853919.0
2010-01-21,1.12,1.135,1.055,1.07,2091525.0
2010-01-22,1.055,1.13,1.055,1.08,518832.0
2010-01-25,1.085,1.11,1.06,1.085,178308.0
2010-01-26,1.045,1.145,1.045,1.105,549865.0
2010-01-27,1.13,1.13,1.07,1.11,532842.0
2010-01-28,1.095,1.095,1.055,1.06,2055762.0
2010-01-29,1.06,1.07,1.055,1.055,143034.0
2010-02-01,1.055,1.085,1.055,1.06,610213.0
2010-02-02,1.08,1.105,1.08,1.08,477808.0
2010-02-03,1.095,1.105,1.08,1.08,548335.0
2010-02-04,1.08,1.08,1.055,1.06,951758.0
2010-02-05,1.06,1.085,1.06,1.07,187236.0
2010-02-08,1.06,1.07,1.055,1.055,604872.0
2010-02-09,1.055,1.07,1.035,1.07,8297982.0
2010-02-10,1.07,1.07,1.045,1.045,897012.0
2010-02-11,1.055,1.07,1.045,1.06,1532785.0
2010-02-12,1.055,1.06,1.055,1.055,299762.0
2010-02-16,1.07,1.08,1.055,1.06,1038287.0
2010-02-17,1.06,1.06,1.035,1.06,348911.0
2010-02-18,1.055,1.07,1.045,1.07,776166.0
2010-02-19,1.07,1.08,1.055,1.055,211965.0
2010-02-22,1.055,1.07,1.055,1.07,219413.0
2010-02-23,1.06,1.08,1.055,1.08,221133.0
2010-02-24,1.06,1.095,1.06,1.085,464554.0
2010-02-25,1.06,1.165,1.06,1.155,2908666.0
2010-02-26,1.165,1.165,1.12,1.155,777842.0
2010-03-01,1.155,1.155,1.11,1.135,75601.0
2010-03-02,1.145,1.17,1.135,1.17,616618.0
2010-03-03,1.18,1.22,1.165,1.18,1691389.0
2010-03-04,1.165,1.17,1.105,1.12,171505.0
2010-03-05,1.13,1.145,1.13,1.145,130553.0
2010-03-08,1.145,1.145,1.105,1.12,170391.0
2010-03-09,1.105,1.145,1.095,1.135,166114.0
2010-03-10,1.145,1.19,1.135,1.18,4465512.0
2010-03-11,1.18,1.18,1.155,1.17,900870.0
2010-03-12,1.18,1.18,1.165,1.17,133871.0
2010-03-15,1.17,1.18,1.145,1.18,84403.0
2010-03-16,1.19,1.19,1.145,1.165,963969.0
2010-03-17,1.17,1.17,1.13,1.145,823726.0
2010-03-18,1.145,1.145,1.095,1.12,581753.0
2010-03-19,1.12,1.215,1.11,1.205,1372498.0
2010-03-22,1.195,1.195,1.145,1.165,375237.0
2010-03-23,1.145,1.19,1.135,1.155,697935.0
2010-03-24,1.145,1.19,1.105,1.11,672643.0
2010-03-25,1.12,1.145,1.07,1.08,883072.0
2010-03-26,1.085,1.11,1.07,1.095,1694952.0
2010-03-29,1.11,1.12,1.08,1.095,573037.0
2010-03-30,1.095,1.095,1.06,1.06,200600.0
2010-03-31,1.095,1.095,1.035,1.085,1724632.0
2010-04-01,1.08,1.105,1.06,1.105,1102829.0
2010-04-05,1.12,1.155,1.105,1.155,391541.0
2010-04-06,1.165,1.195,1.135,1.19,2282895.0
2010-04-07,1.215,1.23,1.195,1.22,1458340.0
2010-04-08,1.195,1.23,1.18,1.22,1349238.0
2010-04-09,1.215,1.305,1.215,1.295,3063768.0
2010-04-12,1.295,1.365,1.28,1.28,467191.0
2010-04-13,1.27,1.305,1.265,1.305,420130.0
2010-04-14,1.315,1.33,1.29,1.325,148847.0
2010-04-15,1.325,1.325,1.29,1.305,715811.0
2010-04-16,1.29,1.33,1.28,1.315,1357991.0
2010-04-19,1.305,1.33,1.29,1.315,788503.0
2010-04-20,1.315,1.33,1.29,1.305,344235.0
2010-04-21,1.28,1.315,1.28,1.315,425686.0
2010-04-22,1.295,1.305,1.27,1.305,571135.0
2010-04-23,1.28,1.305,1.28,1.295,101106.0
2010-04-26,1.27,1.295,1.24,1.255,98358.0
2010-04-27,1.24,1.305,1.23,1.245,2939243.0
2010-04-28,1.245,1.255,1.135,1.24,268341.0
2010-04-29,1.22,1.27,1.215,1.265,1303181.0
2010-04-30,1.29,1.295,1.24,1.29,254340.0
2010-05-03,1.295,1.325,1.29,1.295,587665.0
2010-05-04,1.295,1.305,1.23,1.28,612918.0
2010-05-05,1.245,1.305,1.245,1.255,352230.0
2010-05-06,1.295,1.305,1.24,1.295,1685440.0
2010-05-07,1.28,1.29,1.23,1.24,798624.0
2010-05-10,1.245,1.28,1.245,1.27,696930.0
2010-05-11,1.295,1.475,1.28,1.475,2445848.0
2010-05-12,1.49,1.585,1.475,1.575,1671591.0
2010-05-13,1.55,1.585,1.5,1.51,554334.0
2010-05-14,1.55,1.55,1.39,1.51,485407.0
2010-05-17,1.475,1.515,1.4,1.415,1609313.0
2010-05-18,1.405,1.485,1.35,1.355,1313124.0
2010-05-19,1.35,1.375,1.24,1.29,1634703.0
2010-05-20,1.295,1.305,1.18,1.205,715820.0
2010-05-21,1.18,1.245,1.145,1.23,860152.0
2010-05-25,1.24,1.315,1.195,1.305,2332771.0
2010-05-26,1.35,1.39,1.28,1.34,2989108.0
2010-05-27,1.315,1.34,1.28,1.315,318773.0
2010-05-28,1.315,1.34,1.255,1.29,269762.0
2010-05-31,1.315,1.325,1.245,1.245,316616.0
2010-06-01,1.27,1.28,1.22,1.24,311923.0
2010-06-02,1.22,1.23,1.19,1.23,177507.0
2010-06-03,1.265,1.27,1.205,1.215,287352.0
2010-06-04,1.215,1.255,1.18,1.195,372745.0
2010-06-07,1.23,1.265,1.195,1.265,262259.0
2010-06-08,1.265,1.265,1.205,1.23,573656.0
2010-06-09,1.205,1.23,1.18,1.18,499125.0
2010-06-10,1.19,1.215,1.165,1.195,144583.0
2010-06-11,1.215,1.305,1.215,1.28,4390828.0
2010-06-14,1.27,1.27,1.24,1.255,496521.0
2010-06-15,1.255,1.35,1.255,1.35,3353493.0
2010-06-16,1.325,1.44,1.325,1.405,1264804.0
2010-06-17,1.44,1.5,1.38,1.49,1627810.0
2010-06-18,1.5,1.625,1.44,1.54,1832241.0
2010-06-21,1.525,1.535,1.43,1.43,719097.0
2010-06-22,1.43,1.485,1.34,1.38,644893.0
2010-06-23,1.405,1.49,1.38,1.455,5611367.0
2010-06-24,1.455,1.485,1.425,1.455,1285262.0
2010-06-25,1.475,1.485,1.45,1.475,577916.0
2010-06-28,1.465,1.515,1.43,1.43,1550352.0
2010-06-29,1.415,1.43,1.375,1.4,556976.0
2010-06-30,1.375,1.43,1.365,1.39,691936.0
2010-07-02,1.325,1.365,1.29,1.29,364325.0
2010-07-05,1.28,1.28,1.23,1.27,1510732.0
2010-07-06,1.265,1.35,1.24,1.28,1371563.0
2010-07-07,1.27,1.33,1.27,1.33,563855.0
2010-07-08,1.35,1.4,1.295,1.305,2714214.0
2010-07-09,1.33,1.35,1.29,1.305,2358506.0
2010-07-12,1.295,1.295,1.205,1.24,1213358.0
2010-07-13,1.28,1.305,1.255,1.265,452466.0
2010-07-14,1.255,1.28,1.245,1.255,384574.0
2010-07-15,1.27,1.29,1.255,1.28,756957.0
2010-07-16,1.265,1.265,1.24,1.24,445078.0
2010-07-19,1.24,1.24,1.195,1.215,341064.0
2010-07-20,1.205,1.245,1.19,1.215,627065.0
2010-07-21,1.24,1.265,1.195,1.195,1249538.0
2010-07-22,1.205,1.245,1.195,1.24,1147678.0
2010-07-23,1.24,1.375,1.215,1.33,6831761.0
2010-07-26,1.325,1.34,1.28,1.315,779665.0
2010-07-27,1.315,1.325,1.255,1.305,961731.0
2010-07-28,1.29,1.39,1.29,1.38,248508.0
2010-07-29,1.365,1.44,1.365,1.415,500368.0
2010-07-30,1.415,1.43,1.375,1.415,221273.0
2010-08-03,1.39,1.425,1.35,1.365,394366.0
2010-08-04,1.365,1.415,1.35,1.405,838829.0
2010-08-05,1.4,1.405,1.365,1.4,767807.0
2010-08-06,1.4,1.43,1.375,1.43,680908.0
2010-08-09,1.425,1.425,1.415,1.415,395008.0
2010-08-10,1.39,1.425,1.39,1.405,126938.0
2010-08-11,1.405,1.405,1.365,1.375,94923.0
2010-08-12,1.4,1.49,1.375,1.475,2521606.0
2010-08-13,1.45,1.485,1.44,1.475,68716.0
2010-08-16,1.485,1.62,1.485,1.59,1543943.0
2010-08-17,1.59,1.62,1.565,1.6,7803480.0
2010-08-18,1.6,1.6,1.535,1.575,583382.0
2010-08-19,1.59,1.66,1.575,1.6,1138038.0
2010-08-20,1.575,1.61,1.56,1.6,272036.0
2010-08-23,1.585,1.59,1.55,1.55,198875.0
2010-08-24,1.525,1.585,1.515,1.55,263973.0
2010-08-25,1.585,1.625,1.55,1.6,452656.0
2010-08-26,1.585,1.635,1.575,1.625,1380942.0
2010-08-27,1.62,1.62,1.585,1.61,227420.0
2010-08-30,1.6,1.61,1.565,1.565,343215.0
2010-08-31,1.6,1.6,1.56,1.6,322838.0
2010-09-01,1.59,1.59,1.525,1.54,429978.0
2010-09-02,1.55,1.585,1.54,1.585,477642.0
2010-09-03,1.56,1.6,1.535,1.585,528490.0
2010-09-07,1.6,1.6,1.565,1.575,3289874.0
2010-09-08,1.565,1.585,1.51,1.515,2946660.0
2010-09-09,1.515,1.515,1.45,1.465,630470.0
2010-09-10,1.45,1.515,1.45,1.515,638003.0
2010-09-13,1.5,1.51,1.475,1.485,818905.0
2010-09-14,1.5,1.575,1.5,1.56,2168502.0
2010-09-15,1.525,1.565,1.5,1.535,507969.0
2010-09-16,1.55,1.56,1.51,1.54,2095610.0
2010-09-17,1.575,1.645,1.54,1.645,1918377.0
2010-09-20,1.62,1.72,1.61,1.685,1576568.0
2010-09-21,1.67,1.685,1.6,1.685,2559735.0
2010-09-22,1.725,1.78,1.685,1.72,1132819.0
2010-09-23,1.72,1.725,1.625,1.66,511372.0
2010-09-24,1.685,1.685,1.65,1.67,1644637.0
2010-09-27,1.67,1.685,1.645,1.645,848245.0
2010-09-28,1.635,1.66,1.59,1.66,4227709.0
2010-09-29,1.65,1.675,1.645,1.645,1223511.0
2010-09-30,1.66,1.66,1.59,1.62,1505437.0
2010-10-01,1.645,1.645,1.62,1.62,823365.0
2010-10-04,1.59,1.6,1.56,1.56,2072582.0
2010-10-05,1.6,1.685,1.585,1.685,2888058.0
2010-10-06,1.725,1.725,1.685,1.695,786965.0
2010-10-07,1.725,1.75,1.625,1.65,2303221.0
2010-10-08,1.645,1.76,1.645,1.745,1124800.0
2010-10-12,1.76,1.76,1.695,1.71,1287876.0
2010-10-13,1.75,1.78,1.72,1.745,1925910.0
2010-10-14,1.76,1.76,1.695,1.71,1326420.0
2010-10-15,1.71,1.725,1.675,1.71,3105139.0
2010-10-18,1.685,1.75,1.685,1.72,1950568.0
2010-10-19,1.66,1.685,1.645,1.66,2728838.0
2010-10-20,1.67,1.82,1.67,1.795,6517965.0
2010-10-21,1.78,1.87,1.77,1.81,7201048.0
2010-10-22,1.82,1.83,1.76,1.81,3843537.0
2010-10-25,1.82,1.91,1.82,1.885,8180785.0
2010-10-26,1.885,1.895,1.845,1.88,1544080.0
2010-10-27,1.87,1.87,1.745,1.82,845040.0
2010-10-28,1.845,1.905,1.82,1.905,5806413.0
2010-10-29,1.905,1.92,1.855,1.92,5764811.0
2010-11-01,1.93,1.945,1.88,1.885,504741.0
2010-11-02,1.895,1.99,1.895,1.965,7015412.0
2010-11-03,1.99,1.99,1.905,1.93,3102330.0
2010-11-04,1.97,2.15,1.965,2.04,5309827.0
2010-11-05,2.02,2.14,2.02,2.065,1068205.0
2010-11-08,2.105,2.125,2.04,2.105,1331764.0
2010-11-09,2.15,2.155,1.92,1.995,3284570.0
2010-11-10,1.98,1.99,1.895,1.97,1863500.0
2010-11-11,1.98,1.98,1.92,1.955,802907.0
2010-11-12,1.945,2.045,1.945,1.97,5386968.0
2010-11-15,1.995,2.03,1.94,1.955,1291728.0
2010-11-16,1.93,1.94,1.82,1.88,1849953.0
2010-11-17,1.895,1.94,1.895,1.94,827330.0
2010-11-18,1.99,1.99,1.92,1.955,2788357.0
2010-11-19,1.97,1.97,1.895,1.97,3553190.0
2010-11-22,1.98,2.02,1.97,2.015,3029636.0
2010-11-23,2.02,2.1,1.99,2.065,1801044.0
2010-11-24,2.065,2.1,2.04,2.08,1108684.0
2010-11-25,2.1,2.105,2.09,2.105,551519.0
2010-11-26,2.1,2.1,2.045,2.08,329932.0
2010-11-29,2.09,2.09,2.02,2.045,587399.0
2010-11-30,2.08,2.215,2.065,2.165,1598717.0
2010-12-01,2.19,2.3,2.115,2.275,1889623.0
2010-12-02,2.34,2.34,2.26,2.275,3770067.0
2010-12-03,2.315,2.35,2.285,2.285,1120589.0
2010-12-06,2.325,2.36,2.3,2.335,1651601.0
2010-12-07,2.375,2.395,2.325,2.34,1154402.0
2010-12-08,2.34,2.365,2.235,2.365,994725.0
2010-12-09,2.4,2.4,2.34,2.365,506283.0
2010-12-10,2.36,2.395,2.29,2.375,713942.0
2010-12-13,2.395,2.395,2.34,2.365,1241681.0
2010-12-14,2.365,2.365,2.3,2.315,716289.0
2010-12-15,2.315,2.315,2.225,2.275,625304.0
2010-12-16,2.215,2.25,2.175,2.215,6403546.0
2010-12-17,2.2,2.285,2.2,2.275,1527307.0
2010-12-20,2.315,2.325,2.25,2.26,619987.0
2010-12-21,2.26,2.26,2.19,2.24,826338.0
2010-12-22,2.225,2.24,2.155,2.155,1510247.0
2010-12-23,2.155,2.215,2.115,2.18,728566.0
2010-12-24,2.205,2.215,2.19,2.205,415374.0
2010-12-29,2.26,2.265,2.215,2.235,727685.0
2010-12-30,2.25,2.25,2.205,2.215,253743.0
2010-12-31,2.215,2.265,2.205,2.265,253300.0
2011-01-04,2.215,2.24,2.15,2.175,1376210.0
2011-01-05,2.19,2.2,2.105,2.115,1756124.0
2011-01-06,2.13,2.165,2.02,2.045,1201213.0
2011-01-07,1.98,2.09,1.955,2.015,1604292.0
2011-01-10,2.02,2.065,1.995,2.065,427153.0
2011-01-11,2.07,2.14,2.055,2.09,2762132.0
2011-01-12,2.09,2.115,2.055,2.1,3906852.0
2011-01-13,2.125,2.125,2.02,2.04,2107104.0
2011-01-14,2.04,2.04,1.98,1.995,1186227.0
2011-01-17,2.04,2.04,1.97,2.02,253937.0
2011-01-18,2.03,2.07,2.03,2.065,1004086.0
2011-01-19,2.105,2.105,2.005,2.005,360273.0
2011-01-20,1.98,1.98,1.86,1.945,1455771.0
2011-01-21,1.94,1.995,1.94,1.945,996357.0
2011-01-24,1.99,2.055,1.955,1.98,2909571.0
2011-01-25,1.98,1.98,1.895,1.93,5315763.0
2011-01-26,1.94,2.045,1.92,2.015,4766702.0
2011-01-27,2.03,2.045,1.99,1.99,5581436.0
2011-01-28,1.99,2.055,1.99,2.02,2296951.0
2011-01-31,2.005,2.015,1.945,1.945,1104660.0
2011-02-01,1.94,1.98,1.91,1.955,3719973.0
2011-02-02,1.94,1.955,1.92,1.93,533571.0
2011-02-03,1.94,2.065,1.91,2.055,4672811.0
2011-02-04,2.065,2.08,1.995,2.02,1051571.0
2011-02-07,2.065,2.065,2.015,2.03,1016393.0
2011-02-08,2.055,2.065,2.03,2.04,2019777.0
2011-02-09,2.055,2.065,1.93,1.98,1630540.0
2011-02-10,1.98,1.99,1.93,1.965,1128722.0
2011-02-11,1.99,1.99,1.92,1.92,465349.0
2011-02-14,1.965,2.005,1.93,1.965,1878772.0
2011-02-15,1.99,2.02,1.97,2.005,1338198.0
2011-02-16,2.005,2.015,1.965,2.005,1293088.0
2011-02-17,1.995,2.045,1.98,2.015,661196.0
2011-02-18,1.995,2.02,1.98,1.995,1238715.0
2011-02-22,2.03,2.03,1.94,1.97,1923580.0
2011-02-23,1.965,2.08,1.965,2.08,3114028.0
2011-02-24,2.065,2.09,1.995,1.995,2500435.0
2011-02-25,2.03,2.09,2.02,2.08,2171275.0
2011-02-28,2.105,2.155,2.045,2.13,2968965.0
2011-03-01,2.15,2.35,2.15,2.34,2452706.0
2011-03-02,2.36,2.375,2.325,2.34,1426891.0
2011-03-03,2.335,2.335,2.2,2.285,859922.0
2011-03-04,2.29,2.34,2.275,2.315,518733.0
2011-03-07,2.325,2.36,2.165,2.285,1252682.0
2011-03-08,2.29,2.3,2.205,2.225,902052.0
2011-03-09,2.18,2.18,2.18,2.18,0.0
2011-03-10,2.165,2.165,2.055,2.065,1548550.0
2011-03-11,2.015,2.14,1.99,2.13,767831.0
2011-03-14,2.13,2.18,2.065,2.175,515836.0
2011-03-15,2.02,2.175,1.965,2.13,925269.0
2011-03-16,2.105,2.205,2.055,2.14,531328.0
2011-03-17,2.165,2.165,2.105,2.165,408726.0
2011-03-18,2.19,2.285,2.15,2.285,763049.0
2011-03-21,2.3,2.3,2.18,2.225,653955.0
2011-03-22,2.24,2.24,2.15,2.155,653222.0
2011-03-23,2.175,2.315,2.155,2.315,7429305.0
2011-03-24,2.34,2.34,2.235,2.285,2332562.0
2011-03-25,2.315,2.36,2.26,2.275,2005954.0
2011-03-28,2.275,2.315,2.215,2.24,970831.0
2011-03-29,2.25,2.375,2.225,2.36,1817313.0
2011-03-30,2.4,2.485,2.395,2.445,3713374.0
2011-03-31,2.52,2.595,2.5,2.51,5697440.0
2011-04-01,2.51,2.52,2.445,2.495,1917412.0
2011-04-04,2.535,2.555,2.495,2.51,1942455.0
2011-04-05,2.495,2.9,2.47,2.88,7668662.0
2011-04-06,2.84,2.925,2.73,2.83,4381636.0
2011-04-07,2.82,2.925,2.79,2.83,1804544.0
2011-04-08,2.865,3.01,2.84,2.905,16188054.0
2011-04-11,2.94,2.94,2.795,2.805,1131128.0
2011-04-12,2.795,2.795,2.67,2.68,1250539.0
2011-04-13,2.74,2.79,2.695,2.78,942757.0
2011-04-14,2.815,2.98,2.755,2.98,4489741.0
2011-04-15,2.905,2.94,2.85,2.85,1332037.0
2011-04-18,2.865,2.955,2.72,2.865,1061971.0
2011-04-19,2.865,2.865,2.77,2.795,473458.0
2011-04-20,2.855,2.865,2.79,2.79,731838.0
2011-04-21,2.79,2.815,2.72,2.745,1080177.0
2011-04-25,2.795,2.84,2.74,2.74,641233.0
2011-04-26,2.72,2.73,2.585,2.67,866026.0
2011-04-27,2.655,2.795,2.605,2.755,1708963.0
2011-04-28,2.77,2.83,2.705,2.73,1408707.0
2011-04-29,2.74,2.77,2.67,2.715,1603446.0
2011-05-02,2.62,2.74,2.585,2.69,920689.0
2011-05-03,2.645,2.715,2.525,2.56,5262102.0
2011-05-04,2.535,2.56,2.385,2.47,1925693.0
2011-05-05,2.41,2.485,2.36,2.385,1237652.0
2011-05-06,2.41,2.485,2.4,2.46,1174582.0
2011-05-09,2.52,2.525,2.485,2.525,339407.0
2011-05-10,2.525,2.58,2.475,2.51,568644.0
2011-05-11,2.545,2.555,2.395,2.4,598087.0
2011-05-12,2.365,2.485,2.3,2.4,1112057.0
2011-05-13,2.435,2.47,2.36,2.375,305183.0
2011-05-16,2.385,2.475,2.385,2.4,1971362.0
2011-05-17,2.385,2.425,2.325,2.41,534749.0
2011-05-18,2.435,2.475,2.41,2.445,746743.0
2011-05-19,2.435,2.52,2.4,2.51,386903.0
2011-05-20,2.525,2.705,2.51,2.695,1812308.0
2011-05-24,2.74,2.77,2.69,2.765,863529.0
2011-05-25,2.745,2.805,2.73,2.77,1606808.0
2011-05-26,2.755,2.77,2.72,2.755,185425.0
2011-05-27,2.755,2.795,2.755,2.77,245108.0
2011-05-30,2.74,2.77,2.655,2.69,447193.0
2011-05-31,2.66,2.66,2.57,2.62,727911.0
2011-06-01,2.56,2.69,2.545,2.62,1021017.0
2011-06-02,2.605,2.68,2.58,2.68,1139010.0
2011-06-03,2.655,2.765,2.655,2.745,955432.0
2011-06-06,2.765,2.83,2.705,2.79,2090440.0
2011-06-07,2.83,3.09,2.795,3.04,3515754.0
2011-06-08,2.99,3.025,2.73,2.79,1630697.0
2011-06-09,2.755,2.865,2.755,2.83,814241.0
2011-06-10,2.765,3.135,2.765,3.1,2636676.0
2011-06-13,3.0,3.1,2.85,2.95,3070137.0
2011-06-14,2.95,2.95,2.88,2.95,1310870.0
2011-06-15,2.875,2.94,2.865,2.875,1021046.0
2011-06-16,2.855,2.915,2.78,2.83,1498000.0
2011-06-17,2.83,2.865,2.66,2.755,5890952.0
2011-06-20,2.695,2.78,2.66,2.68,986187.0
2011-06-21,2.61,2.715,2.595,2.695,4244060.0
2011-06-22,2.74,2.795,2.695,2.765,3849653.0
2011-06-23,2.705,2.705,2.635,2.695,1031980.0
2011-06-24,2.74,2.74,2.62,2.655,636251.0
2011-06-27,2.63,2.645,2.555,2.585,892289.0
2011-06-28,2.61,2.705,2.61,2.69,1801049.0
2011-06-29,2.72,2.74,2.67,2.72,1012273.0
2011-06-30,2.74,2.755,2.69,2.745,1719171.0
2011-07-04,2.755,2.765,2.72,2.74,543863.0
2011-07-05,2.755,2.875,2.74,2.79,12928496.0
2011-07-06,2.805,2.98,2.805,2.965,3947112.0
2011-07-07,2.965,2.965,2.855,2.865,2805764.0
2011-07-08,2.9,2.915,2.755,2.79,1024828.0
2011-07-11,2.815,2.855,2.67,2.69,2149980.0
2011-07-12,2.655,2.74,2.56,2.72,4566327.0
2011-07-13,2.78,2.855,2.745,2.83,3538705.0
2011-07-14,2.865,2.905,2.83,2.85,2938552.0
2011-07-15,2.865,2.89,2.83,2.85,892782.0
2011-07-18,2.875,2.89,2.84,2.89,1132571.0
2011-07-19,2.855,2.9,2.755,2.78,2580751.0
2011-07-20,2.795,2.9,2.765,2.83,1000398.0
2011-07-21,2.855,2.88,2.795,2.815,1303623.0
2011-07-22,2.85,2.875,2.82,2.83,327899.0
2011-07-25,2.89,2.94,2.865,2.915,1522255.0
2011-07-26,2.95,3.015,2.9,2.9,1033461.0
2011-07-27,2.93,2.965,2.72,2.73,1132867.0
2011-07-28,2.74,2.78,2.62,2.715,783351.0
2011-07-29,2.715,2.795,2.705,2.765,785448.0
2011-08-02,2.85,2.89,2.805,2.88,837531.0
2011-08-03,2.905,2.98,2.795,2.795,1030264.0
2011-08-04,2.795,2.82,2.545,2.595,1380749.0
2011-08-05,2.555,2.62,2.36,2.485,1373142.0
2011-08-08,2.475,2.715,2.41,2.66,2092183.0
2011-08-09,2.765,2.765,2.545,2.74,1852222.0
2011-08-10,2.795,3.035,2.74,3.035,1848236.0
2011-08-11,3.035,3.16,2.905,3.115,2546596.0
2011-08-12,3.085,3.15,3.035,3.115,1519057.0
2011-08-15,3.06,3.245,3.04,3.245,1450692.0
2011-08-16,3.27,3.32,3.2,3.235,1346823.0
2011-08-17,3.2,3.245,3.135,3.2,573286.0
2011-08-18,3.245,3.245,3.14,3.16,733388.0
2011-08-19,3.16,3.235,3.16,3.235,929624.0
2011-08-22,3.235,3.395,3.175,3.185,1628206.0
2011-08-23,3.16,3.27,3.075,3.075,1471536.0
2011-08-24,3.065,3.085,2.79,2.925,1852868.0
2011-08-25,2.88,3.15,2.865,3.115,2899489.0
2011-08-26,3.135,3.195,3.05,3.15,563943.0
2011-08-29,3.125,3.225,3.09,3.175,526873.0
2011-08-30,3.22,3.31,3.195,3.26,1096183.0
2011-08-31,3.235,3.26,3.115,3.135,987510.0
2011-09-01,3.14,3.285,3.14,3.285,562817.0
2011-09-02,3.305,3.37,3.305,3.36,719506.0
2011-09-06,3.36,3.615,3.33,3.53,2239995.0
2011-09-07,3.435,3.47,3.355,3.445,1736761.0
2011-09-08,3.53,3.565,3.465,3.52,952253.0
2011-09-09,3.52,3.625,3.435,3.48,990774.0
2011-09-12,3.49,3.54,3.405,3.41,553558.0
2011-09-13,3.505,3.515,3.405,3.405,651467.0
2011-09-14,3.435,3.495,3.38,3.395,843897.0
2011-09-15,3.395,3.435,3.245,3.36,834199.0
2011-09-16,3.37,3.625,3.37,3.625,585518.0
2011-09-19,3.58,3.655,3.435,3.49,687474.0
2011-09-20,3.54,3.75,3.49,3.595,2140120.0
2011-09-21,3.615,3.655,3.435,3.445,1495744.0
2011-09-22,3.36,3.36,2.875,3.22,2786516.0
2011-09-23,3.085,3.17,2.925,3.035,1598225.0
2011-09-26,3.015,3.235,2.875,3.235,1424376.0
2011-09-27,3.435,3.49,3.135,3.16,2054621.0
2011-09-28,3.195,3.235,3.01,3.01,960128.0
2011-09-29,3.04,3.1,2.95,3.025,750516.0
2011-09-30,3.0,3.335,2.98,3.285,2057573.0
2011-10-03,3.37,3.385,3.115,3.175,839743.0
2011-10-04,3.125,3.135,2.705,2.82,2604686.0
2011-10-05,2.85,2.965,2.77,2.955,2272076.0
2011-10-06,2.99,3.185,2.905,3.085,2389284.0
2011-10-07,3.09,3.11,2.89,2.93,913636.0
2011-10-11,2.93,2.93,2.74,2.78,2650006.0
2011-10-12,2.85,2.965,2.805,2.85,3644248.0
2011-10-13,2.84,2.84,2.715,2.83,2318063.0
2011-10-14,2.83,2.865,2.77,2.82,2483447.0
2011-10-17,2.82,2.84,2.78,2.83,2171517.0
2011-10-18,2.755,2.975,2.695,2.95,1886136.0
2011-10-19,2.975,2.98,2.755,2.77,1547415.0
2011-10-20,2.705,2.79,2.585,2.72,2047500.0
2011-10-21,2.795,2.795,2.67,2.73,1410868.0
2011-10-24,2.78,2.93,2.74,2.905,1810193.0
2011-10-25,2.93,3.135,2.85,3.1,2041883.0
2011-10-26,3.175,3.185,3.085,3.15,1542945.0
2011-10-27,3.16,3.17,3.05,3.05,1103935.0
2011-10-28,3.04,3.175,3.01,3.175,1034130.0
2011-10-31,3.135,3.16,3.065,3.09,467929.0
2011-11-01,3.025,3.235,2.955,3.22,1868823.0
2011-11-02,3.27,3.355,3.175,3.245,1929093.0
2011-11-03,3.285,3.32,3.195,3.305,1257770.0
2011-11-04,3.285,3.285,3.2,3.225,648444.0
2011-11-07,3.275,3.295,3.235,3.285,528260.0
2011-11-08,3.32,3.37,3.285,3.335,1239118.0
2011-11-09,3.295,3.41,3.26,3.285,2106423.0
2011-11-10,3.26,3.295,3.16,3.2,1495336.0
2011-11-11,3.225,3.275,3.22,3.225,521630.0
2011-11-14,3.22,3.245,3.175,3.185,811729.0
2011-11-15,3.175,3.245,3.16,3.21,483573.0
2011-11-16,3.175,3.185,3.1,3.175,1910405.0
2011-11-17,3.175,3.175,2.955,3.01,1397596.0
2011-11-18,3.01,3.015,2.89,2.905,1011640.0
2011-11-21,2.84,2.88,2.74,2.865,1011363.0
2011-11-22,2.905,3.01,2.88,2.95,2086789.0
2011-11-23,2.925,2.95,2.78,2.865,1062983.0
2011-11-24,2.9,2.9,2.79,2.82,519019.0
2011-11-25,2.79,2.915,2.68,2.73,1132253.0
2011-11-28,2.905,2.93,2.77,2.77,1297857.0
2011-11-29,2.795,2.905,2.755,2.865,1151354.0
2011-11-30,2.965,3.075,2.95,3.075,1103792.0
2011-12-01,3.075,3.11,2.95,2.98,1333007.0
2011-12-02,3.085,3.085,2.915,2.915,566239.0
2011-12-05,2.925,2.99,2.88,2.915,889500.0
2011-12-06,2.905,2.98,2.875,2.965,1095775.0
2011-12-07,3.015,3.035,2.95,3.01,821944.0
2011-12-08,2.95,2.98,2.88,2.9,756564.0
2011-12-09,2.925,2.965,2.84,2.94,700804.0
2011-12-12,2.85,2.85,2.74,2.77,728627.0
2011-12-13,2.79,2.815,2.555,2.555,2114618.0
2011-12-14,2.47,2.545,2.325,2.4,1927735.0
2011-12-15,2.47,2.47,2.275,2.42,1281585.0
2011-12-16,2.425,2.695,2.425,2.635,1894939.0
2011-12-19,2.66,2.66,2.51,2.62,1231576.0
2011-12-20,2.655,2.74,2.63,2.74,874639.0
2011-12-21,2.74,2.74,2.58,2.635,968436.0
2011-12-22,2.635,2.635,2.475,2.485,2142398.0
2011-12-23,2.5,2.51,2.45,2.485,972549.0
2011-12-28,2.52,2.52,2.365,2.385,507923.0
2011-12-29,2.385,2.635,2.365,2.595,1046203.0
2011-12-30,2.62,2.66,2.555,2.61,408660.0
2012-01-03,2.635,2.68,2.595,2.635,2136435.0
2012-01-04,2.61,2.61,2.525,2.585,1351537.0
2012-01-05,2.585,2.605,2.495,2.585,1655278.0
2012-01-06,2.57,2.61,2.51,2.52,986714.0
2012-01-09,2.545,2.61,2.51,2.56,3397566.0
2012-01-10,2.605,2.655,2.585,2.595,2860566.0
2012-01-11,2.61,2.61,2.535,2.605,2340461.0
2012-01-12,2.605,2.655,2.58,2.595,2615765.0
2012-01-13,2.555,2.655,2.545,2.635,1882322.0
2012-01-16,2.63,2.635,2.57,2.585,153649.0
2012-01-17,2.62,2.66,2.545,2.57,1504912.0
2012-01-18,2.545,2.645,2.545,2.61,1211670.0
2012-01-19,2.63,2.635,2.57,2.595,642615.0
2012-01-20,2.63,2.805,2.63,2.765,3383803.0
2012-01-23,2.78,3.0,2.78,2.94,6517720.0
2012-01-24,2.88,2.965,2.84,2.93,2572386.0
2012-01-25,2.93,3.115,2.88,3.025,5372743.0
2012-01-26,3.025,3.225,3.015,3.09,6501371.0
2012-01-27,3.1,3.245,3.075,3.2,6930931.0
2012-01-30,3.185,3.195,3.1,3.195,4464587.0
2012-01-31,3.245,3.25,3.17,3.22,3590655.0
2012-02-01,3.25,3.41,3.225,3.33,5623767.0
2012-02-02,3.36,3.445,3.305,3.32,3292051.0
2012-02-03,3.335,3.335,3.22,3.25,2970578.0
2012-02-06,3.225,3.225,3.115,3.17,1023211.0
2012-02-07,3.135,3.37,3.115,3.32,3977053.0
2012-02-08,3.285,3.335,3.225,3.245,1538930.0
2012-02-09,3.25,3.32,3.15,3.175,1440137.0
2012-02-10,3.115,3.21,3.035,3.16,916504.0
2012-02-13,3.14,3.22,3.14,3.185,655537.0
2012-02-14,3.175,3.235,3.125,3.15,1894941.0
2012-02-15,3.2,3.27,3.195,3.21,2237312.0
2012-02-16,3.17,3.25,3.16,3.235,2866429.0
2012-02-17,3.26,3.27,3.125,3.15,717013.0
2012-02-21,3.185,3.455,3.175,3.435,3689867.0
2012-02-22,3.37,3.545,3.37,3.515,3979772.0
2012-02-23,3.515,3.63,3.49,3.53,2675131.0
2012-02-24,3.49,3.57,3.445,3.57,1116292.0
2012-02-27,3.555,3.64,3.495,3.54,1747859.0
2012-02-28,3.555,3.565,3.48,3.49,4005193.0
2012-02-29,3.455,3.505,3.295,3.435,1468373.0
2012-03-01,3.38,3.505,3.37,3.465,1384529.0
2012-03-02,3.47,3.48,3.395,3.445,1355896.0
2012-03-05,3.41,3.42,3.285,3.31,2465480.0
2012-03-06,3.225,3.225,3.125,3.195,1838642.0
2012-03-07,3.2,3.33,3.2,3.32,846807.0
2012-03-08,3.37,3.47,3.31,3.445,2278111.0
2012-03-09,3.385,3.505,3.345,3.47,6836409.0
2012-03-12,3.495,3.625,3.49,3.605,3013157.0
2012-03-13,3.57,3.63,3.515,3.59,1847184.0
2012-03-14,3.43,3.455,3.345,3.395,1516447.0
2012-03-15,3.385,3.54,3.385,3.48,1374066.0
2012-03-16,3.445,3.515,3.42,3.42,2035691.0
2012-03-19,3.445,3.49,3.345,3.36,1531754.0
2012-03-20,3.345,3.43,3.285,3.41,3037196.0
2012-03-21,3.385,3.435,3.345,3.355,3263841.0
2012-03-22,3.31,3.355,3.26,3.275,736436.0
2012-03-23,3.31,3.395,3.305,3.36,1516839.0
2012-03-26,3.385,3.495,3.385,3.48,1133626.0
2012-03-27,3.515,3.57,3.455,3.515,2104349.0
2012-03-28,3.445,3.505,3.33,3.37,2373967.0
2012-03-29,3.36,3.52,3.36,3.515,1327964.0
2012-03-30,3.515,3.605,3.495,3.605,1746632.0
2012-04-02,3.595,3.835,3.58,3.79,2380696.0
2012-04-03,3.79,3.825,3.505,3.515,2647132.0
2012-04-04,3.41,3.515,3.37,3.465,1658974.0
2012-04-05,3.495,3.495,3.335,3.405,1588278.0
2012-04-09,3.405,3.54,3.36,3.38,1455248.0
2012-04-10,3.36,3.52,3.31,3.49,2658510.0
2012-04-11,3.465,3.49,3.395,3.395,1771502.0
2012-04-12,3.37,3.64,3.36,3.565,5080277.0
2012-04-13,3.595,3.595,3.445,3.48,1366022.0
2012-04-16,3.47,3.53,3.285,3.305,2331815.0
2012-04-17,3.335,3.38,3.26,3.305,3257606.0
2012-04-18,3.27,3.305,3.22,3.245,1618282.0
2012-04-19,3.245,3.275,2.965,3.0,3263839.0
2012-04-20,3.04,3.235,3.015,3.17,3129387.0
2012-04-23,3.05,3.085,2.94,2.95,1512646.0
2012-04-24,2.99,3.065,2.765,2.78,1755733.0
2012-04-25,2.82,3.01,2.765,2.965,3120349.0
2012-04-26,2.99,3.135,2.99,3.1,1473316.0
2012-04-27,3.125,3.225,3.025,3.085,1516888.0
2012-04-30,3.075,3.14,3.01,3.14,901195.0
2012-05-01,3.115,3.245,3.085,3.1,802619.0
2012-05-02,3.11,3.135,3.05,3.085,452765.0
2012-05-03,3.06,3.09,2.72,2.9,5618582.0
2012-05-04,2.9,2.965,2.82,2.865,1562985.0
2012-05-07,2.875,2.88,2.62,2.67,3491494.0
2012-05-08,2.585,2.63,2.445,2.58,4300400.0
2012-05-09,2.485,2.85,2.445,2.765,3926149.0
2012-05-10,2.82,2.88,2.66,2.67,1915315.0
2012-05-11,2.61,2.765,2.555,2.69,3274178.0
2012-05-14,2.585,2.755,2.495,2.52,2508504.0
2012-05-15,2.51,2.52,2.3,2.315,2912700.0
2012-05-16,2.3,2.47,2.225,2.385,3771533.0
2012-05-17,2.485,2.74,2.47,2.62,3574575.0
2012-05-18,2.74,2.84,2.655,2.67,2268786.0
2012-05-22,2.745,2.795,2.57,2.61,1321206.0
2012-05-23,2.485,2.765,2.385,2.73,1865177.0
2012-05-24,2.795,2.815,2.695,2.72,2274519.0
2012-05-25,2.715,2.855,2.705,2.855,1141795.0
2012-05-28,2.855,2.905,2.74,2.82,5621484.0
2012-05-29,2.865,2.865,2.645,2.74,2091843.0
2012-05-30,2.66,2.66,2.57,2.61,3428188.0
2012-05-31,2.585,2.655,2.545,2.62,3733999.0
2012-06-01,2.695,2.85,2.68,2.84,7981575.0
2012-06-04,2.84,3.04,2.805,3.015,2723589.0
2012-06-05,3.025,3.085,2.925,2.99,1280154.0
2012-06-06,3.09,3.17,2.925,2.975,2552166.0
2012-06-07,2.99,2.99,2.805,2.915,1623407.0
2012-06-08,2.855,2.925,2.85,2.865,951316.0
2012-06-11,2.865,2.93,2.755,2.85,955994.0
2012-06-12,2.89,2.98,2.85,2.98,1626833.0
2012-06-13,2.99,3.04,2.89,2.9,2069595.0
2012-06-14,2.905,2.955,2.82,2.82,932024.0
2012-06-15,2.855,2.975,2.795,2.85,1541272.0
2012-06-18,2.85,3.025,2.77,3.015,1475274.0
2012-06-19,3.015,3.04,2.955,2.98,1616481.0
2012-06-20,2.95,3.015,2.865,2.915,1070543.0
2012-06-21,2.855,2.88,2.715,2.715,995266.0
2012-06-22,2.745,2.815,2.645,2.69,777442.0
2012-06-25,2.69,2.72,2.62,2.695,2195744.0
2012-06-26,2.655,2.715,2.57,2.62,1259834.0
2012-06-27,2.61,2.635,2.51,2.555,1550341.0
2012-06-28,2.525,2.555,2.4,2.425,2798841.0
2012-06-29,2.61,2.62,2.525,2.58,1249340.0
2012-07-03,2.645,2.73,2.63,2.66,970304.0
2012-07-04,2.72,2.765,2.69,2.715,311583.0
2012-07-05,2.68,2.85,2.645,2.83,1850847.0
2012-07-06,2.765,2.82,2.715,2.73,1219299.0
2012-07-09,2.74,2.82,2.715,2.815,2046399.0
2012-07-10,2.79,2.85,2.74,2.77,7932203.0
2012-07-11,2.77,2.79,2.68,2.755,1277790.0
2012-07-12,2.73,2.73,2.67,2.68,897984.0
2012-07-13,2.73,2.745,2.67,2.705,814826.0
2012-07-16,2.74,2.755,2.68,2.715,943475.0
2012-07-17,2.705,2.715,2.62,2.69,452356.0
2012-07-18,2.69,2.69,2.655,2.66,216697.0
2012-07-19,2.715,2.805,2.695,2.715,1480232.0
2012-07-20,2.715,2.72,2.67,2.68,551644.0
2012-07-23,2.61,2.68,2.61,2.63,537111.0
2012-07-24,2.645,2.67,2.605,2.62,659041.0
2012-07-25,2.67,2.74,2.61,2.74,1292018.0
2012-07-26,2.755,2.94,2.755,2.915,1171850.0
2012-07-27,2.95,2.955,2.85,2.875,902220.0
2012-07-30,2.875,2.9,2.82,2.88,180250.0
2012-07-31,2.805,2.875,2.715,2.715,854332.0
2012-08-01,2.715,2.78,2.66,2.74,654542.0
2012-08-02,2.74,2.77,2.68,2.715,623666.0
2012-08-03,2.74,2.805,2.715,2.795,1280628.0
2012-08-07,2.82,2.865,2.78,2.815,1024836.0
2012-08-08,2.795,2.89,2.795,2.82,819467.0
2012-08-09,2.82,2.925,2.805,2.89,962157.0
2012-08-10,2.925,2.94,2.855,2.915,735902.0
2012-08-13,2.9,3.0,2.88,2.88,1970315.0
2012-08-14,2.89,2.965,2.82,2.88,1191959.0
2012-08-15,2.9,2.975,2.9,2.975,745513.0
2012-08-16,3.0,3.17,2.99,3.115,742124.0
2012-08-17,3.15,3.17,3.075,3.125,891318.0
2012-08-20,3.135,3.14,3.06,3.075,703329.0
2012-08-21,3.14,3.27,3.14,3.27,1028996.0
2012-08-22,3.27,3.345,3.22,3.335,1450983.0
2012-08-23,3.37,3.48,3.15,3.195,4594906.0
2012-08-24,3.21,3.32,3.175,3.25,1266195.0
2012-08-27,3.26,3.32,3.2,3.2,766828.0
2012-08-28,3.185,3.22,3.15,3.195,1208477.0
2012-08-29,3.17,3.2,3.075,3.085,1025253.0
2012-08-30,3.11,3.17,3.0,3.01,723747.0
2012-08-31,3.06,3.2,3.04,3.175,805294.0
2012-09-04,3.175,3.285,3.16,3.25,1471214.0
2012-09-05,3.235,3.275,3.185,3.225,561617.0
2012-09-06,3.285,3.335,3.235,3.305,1462099.0
2012-09-07,3.41,3.42,3.33,3.36,1219043.0
2012-09-10,3.41,3.42,3.33,3.335,511772.0
2012-09-11,3.33,3.405,3.31,3.38,1372292.0
2012-09-12,3.405,3.435,3.285,3.38,1617929.0
2012-09-13,3.36,3.555,3.335,3.455,3378854.0
2012-09-14,3.49,3.63,3.48,3.48,1557626.0
2012-09-17,3.555,3.655,3.515,3.625,1773143.0
2012-09-18,3.615,3.69,3.57,3.625,2673297.0
2012-09-19,3.395,3.395,3.185,3.195,27269255.0
2012-09-20,3.2,3.33,3.09,3.26,13134891.0
2012-09-21,3.355,3.595,3.345,3.565,10504759.0
2012-09-24,3.49,3.495,3.235,3.25,8151359.0
2012-09-25,3.335,3.405,3.22,3.235,5040888.0
2012-09-26,3.14,3.345,3.115,3.32,5152786.0
2012-09-27,3.37,3.395,3.32,3.345,3727373.0
2012-09-28,3.345,3.41,3.295,3.32,2834720.0
2012-10-01,3.395,3.405,3.27,3.37,2091848.0
2012-10-02,3.355,3.43,3.31,3.41,3936035.0
2012-10-03,3.41,3.43,3.38,3.42,3524463.0
2012-10-04,3.435,3.515,3.435,3.435,3182705.0
2012-10-05,3.435,3.465,3.395,3.42,2525109.0
2012-10-09,3.355,3.405,3.305,3.305,2971901.0
2012-10-10,3.295,3.395,3.27,3.335,2178292.0
2012-10-11,3.385,3.435,3.33,3.355,2075497.0
2012-10-12,3.335,3.385,3.275,3.31,1807271.0
2012-10-15,3.27,3.27,3.175,3.245,1801364.0
2012-10-16,3.275,3.385,3.27,3.32,5418968.0
2012-10-17,3.33,3.395,3.285,3.335,3163967.0
2012-10-18,3.31,3.33,3.26,3.285,1937116.0
2012-10-19,3.245,3.32,3.22,3.285,1890254.0
2012-10-22,3.25,3.36,3.235,3.285,854632.0
2012-10-23,3.235,3.25,3.175,3.235,1122657.0
2012-10-24,3.26,3.275,3.225,3.26,3497876.0
2012-10-25,3.31,3.41,3.305,3.41,4565195.0
2012-10-26,3.42,3.505,3.395,3.49,4719175.0
2012-10-29,3.47,3.53,3.445,3.49,874177.0
2012-10-30,3.455,3.48,3.42,3.43,1088763.0
2012-10-31,3.465,3.57,3.465,3.48,4496603.0
2012-11-01,3.49,3.54,3.47,3.54,2576424.0
2012-11-02,3.48,3.48,3.41,3.41,1464481.0
2012-11-05,3.435,3.455,3.345,3.345,1337035.0
2012-11-06,3.385,3.395,3.285,3.295,4246045.0
2012-11-07,3.32,3.345,3.22,3.275,1857917.0
2012-11-08,3.285,3.385,3.285,3.38,1926705.0
2012-11-09,3.37,3.38,3.275,3.305,1690954.0
2012-11-12,3.31,3.32,3.25,3.25,828289.0
2012-11-13,3.25,3.26,3.235,3.25,249921.0
2012-11-14,3.27,3.27,3.015,3.09,4622888.0
2012-11-15,3.075,3.09,2.88,2.89,3346435.0
2012-11-16,2.905,2.975,2.865,2.975,2353426.0
2012-11-19,3.025,3.125,3.015,3.125,1730698.0
2012-11-20,3.115,3.125,3.05,3.085,1083161.0
2012-11-21,3.135,3.185,3.09,3.14,1180632.0
2012-11-22,3.17,3.175,3.125,3.175,339267.0
2012-11-23,3.15,3.245,3.125,3.195,1339659.0
2012-11-26,3.195,3.2,3.04,3.125,1568233.0
2012-11-27,3.11,3.14,3.015,3.035,1555609.0
2012-11-28,2.95,3.0,2.805,2.98,4222318.0
2012-11-29,3.01,3.06,2.94,2.98,1330246.0
2012-11-30,2.925,2.965,2.88,2.915,1315612.0
2012-12-03,2.955,2.975,2.88,2.88,1924075.0
2012-12-04,2.865,2.9,2.82,2.82,1363596.0
2012-12-05,2.85,2.855,2.78,2.79,2005536.0
2012-12-06,2.78,2.85,2.765,2.79,1718797.0
2012-12-07,2.82,2.95,2.805,2.93,2344036.0
2012-12-10,2.965,3.04,2.95,3.01,2080592.0
2012-12-11,3.06,3.075,3.025,3.04,1720986.0
2012-12-12,3.075,3.16,3.05,3.16,3337949.0
2012-12-13,3.05,3.1,2.955,3.05,3018874.0
2012-12-14,3.025,3.065,2.99,3.05,2039460.0
2012-12-17,3.075,3.185,3.04,3.15,3480184.0
2012-12-18,3.16,3.175,2.99,3.035,2698413.0
2012-12-19,3.05,3.05,2.94,2.975,1307855.0
2012-12-20,2.88,2.95,2.83,2.915,2530740.0
2012-12-21,2.94,3.0,2.805,2.805,2356720.0
2012-12-24,2.875,2.9,2.82,2.875,1142081.0
2012-12-27,2.9,2.98,2.84,2.955,2252596.0
2012-12-28,2.95,2.955,2.875,2.905,1316942.0
2012-12-31,2.955,3.025,2.94,3.0,1341727.0
2013-01-02,3.085,3.175,3.065,3.175,1082357.0
2013-01-03,3.135,3.14,2.975,2.975,1040043.0
2013-01-04,2.95,3.065,2.93,3.065,1233426.0
2013-01-07,3.04,3.1,3.015,3.06,2133721.0
2013-01-08,3.075,3.1,2.99,3.05,3611307.0
2013-01-09,3.065,3.1,3.01,3.075,1518522.0
2013-01-10,3.1,3.27,3.085,3.22,6751660.0
2013-01-11,3.2,3.305,3.14,3.275,3867621.0
2013-01-14,3.33,3.38,3.225,3.27,5147515.0
2013-01-15,3.32,3.32,3.245,3.275,2000571.0
2013-01-16,3.245,3.38,3.225,3.345,8247946.0
2013-01-17,3.32,3.385,3.295,3.345,3978349.0
2013-01-18,3.355,3.385,3.295,3.33,6399910.0
2013-01-21,3.33,3.33,3.295,3.305,452769.0
2013-01-22,3.31,3.36,3.305,3.33,1914351.0
2013-01-23,3.33,3.335,3.21,3.22,2011723.0
2013-01-24,3.2,3.2,3.135,3.135,1465321.0
2013-01-25,3.115,3.14,3.09,3.11,1266233.0
2013-01-28,3.135,3.135,3.075,3.125,1559572.0
2013-01-29,3.135,3.2,3.135,3.2,1499546.0
2013-01-30,3.25,3.32,3.225,3.225,4358383.0
2013-01-31,3.235,3.235,3.15,3.235,2303489.0
2013-02-01,3.27,3.32,3.22,3.235,2040895.0
2013-02-04,3.225,3.225,3.17,3.2,1302367.0
2013-02-05,3.2,3.225,3.115,3.14,1857645.0
2013-02-06,3.14,3.15,3.06,3.09,3172061.0
2013-02-07,3.075,3.14,3.025,3.09,3780526.0
2013-02-08,3.065,3.085,2.99,2.99,5444672.0
2013-02-11,2.95,3.035,2.905,2.955,3292373.0
2013-02-12,2.94,2.95,2.875,2.88,2979645.0
2013-02-13,2.875,2.915,2.83,2.83,2385600.0
2013-02-14,2.83,2.88,2.79,2.795,3723603.0
2013-02-15,2.77,2.77,2.66,2.745,4141056.0
2013-02-19,2.705,2.74,2.63,2.69,5251508.0
2013-02-20,2.63,2.645,2.475,2.525,6610687.0
2013-02-21,2.555,2.625,2.545,2.57,4130991.0
2013-02-22,2.57,2.58,2.525,2.58,4178826.0
2013-02-25,2.62,2.67,2.61,2.635,2583017.0
2013-02-26,2.635,2.705,2.61,2.67,5342690.0
2013-02-27,2.69,2.74,2.635,2.67,17250883.0
2013-02-28,2.67,2.68,2.585,2.63,4541994.0
2013-03-01,2.62,2.655,2.52,2.535,3066712.0
2013-03-04,2.525,2.535,2.4,2.4,3885801.0
2013-03-05,2.445,2.46,2.3,2.325,6849934.0
2013-03-06,2.385,2.475,2.35,2.445,6652346.0
2013-03-07,2.485,2.56,2.395,2.45,7424512.0
2013-03-08,2.42,2.545,2.385,2.435,5604668.0
2013-03-11,2.4,2.525,2.4,2.485,4915255.0
2013-03-12,2.545,2.67,2.545,2.645,11470669.0
2013-03-13,2.655,2.715,2.57,2.58,5573348.0
2013-03-14,2.56,2.695,2.535,2.67,7778488.0
2013-03-15,2.715,2.795,2.68,2.68,17996008.0
2013-03-18,2.79,2.805,2.66,2.68,5872127.0
2013-03-19,2.695,2.715,2.645,2.655,2984363.0
2013-03-20,2.67,2.67,2.595,2.63,1628004.0
2013-03-21,2.655,2.715,2.635,2.695,4524541.0
2013-03-22,2.67,2.73,2.66,2.66,1343923.0
2013-03-25,2.655,2.67,2.56,2.56,2454322.0
2013-03-26,2.57,2.63,2.545,2.605,2304696.0
2013-03-27,2.61,2.695,2.595,2.67,8544479.0
2013-03-28,2.655,2.705,2.605,2.605,4734391.0
2013-04-01,2.62,2.63,2.545,2.605,1861334.0
2013-04-02,2.56,2.57,2.485,2.485,5242121.0
2013-04-03,2.485,2.505,2.285,2.41,5846089.0
2013-04-04,2.395,2.525,2.34,2.485,2508562.0
2013-04-05,2.56,2.585,2.465,2.495,2368744.0
2013-04-08,2.5,2.535,2.47,2.52,2272504.0
2013-04-09,2.51,2.63,2.5,2.585,2844736.0
2013-04-10,2.56,2.62,2.47,2.475,3340251.0
2013-04-11,2.485,2.545,2.425,2.45,1965181.0
2013-04-12,2.385,2.395,2.165,2.19,4414543.0
2013-04-15,1.965,2.045,1.82,1.97,5790936.0
2013-04-16,2.065,2.165,1.97,1.995,3591934.0
2013-04-17,2.015,2.02,1.685,1.795,3023815.0
2013-04-18,1.835,1.905,1.785,1.87,3713876.0
2013-04-19,1.955,1.965,1.81,1.91,1882124.0
2013-04-22,1.99,2.055,1.97,2.055,3681714.0
2013-04-23,2.02,2.055,1.93,2.03,2169047.0
2013-04-24,2.09,2.19,2.055,2.19,2778300.0
2013-04-25,2.265,2.265,2.15,2.18,2840847.0
2013-04-26,2.2,2.205,2.045,2.065,2468284.0
2013-04-29,2.125,2.13,2.045,2.07,1193523.0
2013-04-30,2.105,2.15,1.98,2.13,3829006.0
2013-05-01,2.03,2.07,1.99,2.015,2043056.0
2013-05-02,2.065,2.07,1.995,2.005,1245888.0
2013-05-03,2.02,2.055,2.005,2.03,1690773.0
2013-05-06,2.03,2.045,1.98,1.98,564720.0
2013-05-07,1.92,1.94,1.845,1.87,2031809.0
2013-05-08,1.895,2.09,1.885,2.09,3993488.0
2013-05-09,2.04,2.2,2.02,2.07,3390269.0
2013-05-10,1.99,2.055,1.955,2.055,1554623.0
2013-05-13,2.02,2.02,1.965,1.965,1152105.0
2013-05-14,1.955,2.02,1.955,1.98,1107439.0
2013-05-15,1.98,1.99,1.87,1.88,1454608.0
2013-05-16,1.845,1.96,1.83,1.945,2109186.0
2013-05-17,1.91,1.94,1.83,1.83,3113860.0
2013-05-21,1.86,1.87,1.785,1.81,5956983.0
2013-05-22,1.855,1.99,1.83,1.895,8140642.0
2013-05-23,1.94,1.99,1.91,1.945,3858329.0
2013-05-24,1.93,1.97,1.895,1.92,1061741.0
2013-05-27,1.945,1.955,1.92,1.945,289106.0
2013-05-28,1.92,2.005,1.885,1.91,2214731.0
2013-05-29,1.955,2.04,1.94,2.04,6791321.0
2013-05-30,2.105,2.18,2.08,2.18,6033427.0
2013-05-31,2.15,2.2,2.105,2.2,1923101.0
2013-06-03,2.235,2.25,2.14,2.225,2260561.0
2013-06-04,2.165,2.265,2.155,2.26,2221113.0
2013-06-05,2.29,2.36,2.26,2.265,1355669.0
2013-06-06,2.26,2.285,2.055,2.07,4755560.0
2013-06-07,2.02,2.07,1.965,1.98,9192718.0
2013-06-10,1.97,2.015,1.945,1.955,2432042.0
2013-06-11,1.91,1.92,1.88,1.895,3447612.0
2013-06-12,1.91,1.955,1.835,1.905,2063416.0
2013-06-13,1.86,1.92,1.86,1.905,1157104.0
2013-06-14,1.905,1.94,1.87,1.885,1625907.0
2013-06-17,2.02,2.08,1.97,2.07,11849922.0
2013-06-18,2.02,2.07,1.995,2.02,6931393.0
2013-06-19,2.02,2.07,1.99,2.03,7306969.0
2013-06-20,1.835,1.91,1.785,1.835,11472944.0
2013-06-21,1.87,1.98,1.835,1.905,20145334.0
2013-06-24,1.91,1.94,1.785,1.795,5167512.0
2013-06-25,1.83,1.855,1.795,1.835,3591372.0
2013-06-26,1.725,1.795,1.685,1.695,4608549.0
2013-06-27,1.71,1.735,1.59,1.645,6177269.0
2013-06-28,1.625,1.895,1.575,1.885,5133712.0
2013-07-02,2.065,2.07,1.895,1.94,4942489.0
2013-07-03,1.955,1.995,1.945,1.97,1587487.0
2013-07-04,1.98,1.98,1.92,1.92,217481.0
2013-07-05,1.845,1.98,1.83,1.98,1991435.0
2013-07-08,1.995,2.02,1.955,1.995,2521371.0
2013-07-09,2.005,2.055,2.0,2.03,1701035.0
2013-07-10,2.03,2.15,2.02,2.09,3005767.0
2013-07-11,2.18,2.215,2.125,2.215,2083901.0
2013-07-12,2.18,2.2,2.15,2.19,888808.0
2013-07-15,2.2,2.215,2.115,2.19,1504367.0
2013-07-16,2.19,2.335,2.155,2.315,3274725.0
2013-07-17,2.325,2.365,2.15,2.15,4944844.0
2013-07-18,2.205,2.225,2.14,2.175,1108492.0
2013-07-19,2.18,2.325,2.165,2.325,1689764.0
2013-07-22,2.435,2.585,2.41,2.56,5709133.0
2013-07-23,2.51,2.655,2.475,2.61,4669719.0
2013-07-24,2.61,2.645,2.46,2.525,5591954.0
2013-07-25,2.5,2.605,2.5,2.585,9815383.0
2013-07-26,2.555,2.635,2.52,2.635,2945063.0
2013-07-29,2.655,2.66,2.56,2.57,2373253.0
2013-07-30,2.57,2.605,2.485,2.535,2459026.0
2013-07-31,2.525,2.61,2.375,2.525,4698694.0
2013-08-01,2.52,2.545,2.445,2.445,1830087.0
2013-08-02,2.425,2.46,2.35,2.35,1787255.0
2013-08-06,2.31,2.4,2.24,2.24,2909695.0
2013-08-07,2.29,2.435,2.285,2.34,2259298.0
2013-08-08,2.4,2.535,2.365,2.535,3655791.0
2013-08-09,2.52,2.645,2.435,2.61,4084953.0
2013-08-12,2.695,2.72,2.635,2.72,4579236.0
2013-08-13,2.655,2.695,2.59,2.63,3242772.0
2013-08-14,2.62,2.765,2.605,2.765,5359170.0
2013-08-15,2.695,3.01,2.66,3.0,8786041.0
2013-08-16,3.015,3.11,2.85,2.865,4222441.0
2013-08-19,2.78,2.78,2.485,2.485,6720538.0
2013-08-20,2.52,2.635,2.495,2.635,8257461.0
2013-08-21,2.595,2.61,2.485,2.5,12516824.0
2013-08-22,2.535,2.56,2.49,2.525,9075472.0
2013-08-23,2.535,2.61,2.52,2.58,8548690.0
2013-08-26,2.595,2.63,2.555,2.61,3580444.0
2013-08-27,2.655,2.69,2.46,2.46,8931975.0
2013-08-28,2.495,2.535,2.325,2.36,6377528.0
2013-08-29,2.375,2.48,2.315,2.47,5514677.0
2013-08-30,2.395,2.45,2.36,2.36,2447155.0
2013-09-03,2.435,2.46,2.35,2.395,2641008.0
2013-09-04,2.335,2.445,2.31,2.42,2438396.0
2013-09-05,2.4,2.425,2.29,2.29,3179132.0
2013-09-06,2.34,2.4,2.315,2.4,2115205.0
2013-09-09,2.4,2.425,2.31,2.31,1507965.0
2013-09-10,2.275,2.315,2.235,2.25,2474612.0
2013-09-11,2.25,2.3,2.2,2.215,2802662.0
2013-09-12,2.14,2.175,2.105,2.105,3471620.0
2013-09-13,2.105,2.25,2.105,2.215,2919311.0
2013-09-16,2.235,2.265,2.175,2.19,2554990.0
2013-09-17,2.205,2.265,2.2,2.235,1671813.0
2013-09-18,2.235,2.535,2.205,2.51,7862543.0
2013-09-19,2.525,2.525,2.385,2.435,4235335.0
2013-09-20,2.385,2.4,2.235,2.265,4598850.0
2013-09-23,2.24,2.31,2.18,2.19,2369844.0
2013-09-24,2.18,2.26,2.155,2.24,1835887.0
2013-09-25,2.225,2.34,2.215,2.235,2775831.0
2013-09-26,2.26,2.275,2.155,2.18,2323420.0
2013-09-27,2.215,2.26,2.19,2.215,3635150.0
2013-09-30,2.165,2.215,2.155,2.165,2335277.0
2013-10-01,2.115,2.15,2.08,2.08,3950762.0
2013-10-02,2.13,2.19,2.09,2.115,1994683.0
2013-10-03,2.115,2.13,2.065,2.07,1540097.0
2013-10-04,2.07,2.09,1.99,2.005,2038363.0
2013-10-07,2.03,2.14,2.03,2.14,3603768.0
2013-10-08,2.15,2.15,2.03,2.055,1690186.0
2013-10-09,2.055,2.065,1.97,2.02,2361115.0
2013-10-10,2.02,2.03,1.965,1.97,958165.0
2013-10-11,1.94,1.965,1.905,1.93,1192928.0
2013-10-15,1.895,1.98,1.87,1.98,1691639.0
2013-10-16,1.98,1.98,1.895,1.905,1415684.0
2013-10-17,1.995,2.1,1.99,2.07,5985865.0
2013-10-18,2.07,2.08,2.02,2.045,1351150.0
2013-10-21,2.08,2.1,2.045,2.1,1645907.0
2013-10-22,2.15,2.26,2.14,2.25,8261167.0
2013-10-23,2.19,2.3,2.155,2.175,5385400.0
2013-10-24,2.24,2.325,2.225,2.31,5286801.0
2013-10-25,2.31,2.375,2.275,2.365,2775049.0
2013-10-28,2.35,2.435,2.315,2.395,9128932.0
2013-10-29,2.4,2.42,2.275,2.29,4772681.0
2013-10-30,2.34,2.36,2.165,2.265,6082998.0
2013-10-31,2.175,2.235,2.15,2.175,2254693.0
2013-11-01,2.155,2.18,2.09,2.09,3050487.0
2013-11-04,2.08,2.165,2.08,2.15,2686088.0
2013-11-05,2.15,2.165,2.09,2.1,3277943.0
2013-11-06,2.15,2.15,2.1,2.125,2282707.0
2013-11-07,2.09,2.105,2.02,2.045,2322740.0
2013-11-08,2.005,2.065,1.97,2.055,2109887.0
2013-11-11,2.03,2.04,1.99,2.005,1798648.0
2013-11-12,2.005,2.03,1.94,1.94,2306003.0
2013-11-13,1.97,1.995,1.955,1.955,1458753.0
2013-11-14,2.02,2.105,2.015,2.07,3165889.0
2013-11-15,2.105,2.115,1.995,1.995,1132901.0
2013-11-18,1.995,2.02,1.91,1.955,2598037.0
2013-11-19,1.965,1.97,1.93,1.93,1650596.0
2013-11-20,1.91,1.92,1.83,1.845,2746345.0
2013-11-21,1.82,1.87,1.795,1.805,3591357.0
2013-11-22,1.83,1.88,1.81,1.81,3335294.0
2013-11-25,1.81,1.83,1.735,1.83,5330551.0
2013-11-26,1.82,1.83,1.72,1.72,5188805.0
2013-11-27,1.75,1.795,1.745,1.785,3394437.0
2013-11-28,1.795,1.83,1.785,1.81,847189.0
2013-11-29,1.855,1.885,1.82,1.87,2044244.0
2013-12-02,1.83,1.83,1.72,1.735,3323120.0
2013-12-03,1.7,1.725,1.67,1.685,5936153.0
2013-12-04,1.72,1.805,1.71,1.78,3532030.0
2013-12-05,1.725,1.77,1.71,1.735,1935333.0
2013-12-06,1.75,1.82,1.75,1.795,1932731.0
2013-12-09,1.805,1.83,1.785,1.805,3421809.0
2013-12-10,1.895,1.965,1.895,1.93,9002017.0
2013-12-11,1.94,1.955,1.81,1.81,2825034.0
2013-12-12,1.805,1.87,1.78,1.835,1897889.0
2013-12-13,1.86,1.91,1.835,1.88,1531976.0
2013-12-16,1.87,1.93,1.835,1.895,2904465.0
2013-12-17,1.87,1.895,1.835,1.885,1746096.0
2013-12-18,1.885,1.94,1.845,1.845,5235612.0
2013-12-19,1.805,1.82,1.735,1.785,4808747.0
2013-12-20,1.785,1.845,1.77,1.785,2175636.0
2013-12-23,1.785,1.845,1.78,1.82,2514418.0
2013-12-24,1.83,1.895,1.81,1.895,1340185.0
2013-12-27,1.91,1.93,1.895,1.93,1921475.0
2013-12-30,1.895,1.915,1.805,1.805,1917590.0
2013-12-31,1.795,1.855,1.775,1.835,1655146.0
2014-01-02,1.895,1.955,1.895,1.91,3202049.0
2014-01-03,1.94,1.945,1.91,1.945,1685309.0
2014-01-06,1.955,2.04,1.955,1.98,4462738.0
2014-01-07,1.955,2.005,1.945,1.98,3496109.0
2014-01-08,1.98,1.98,1.88,1.895,13333901.0
2014-01-09,1.895,1.905,1.845,1.87,3254836.0
2014-01-10,1.905,1.965,1.905,1.94,7453823.0
2014-01-13,1.97,2.09,1.93,2.065,5263012.0
2014-01-14,2.045,2.1,1.99,2.07,7639597.0
2014-01-15,2.02,2.105,2.005,2.105,2456084.0
2014-01-16,2.105,2.14,2.09,2.13,2887694.0
2014-01-17,2.15,2.315,2.15,2.31,7046832.0
2014-01-20,2.325,2.34,2.265,2.285,1454688.0
2014-01-21,2.205,2.3,2.19,2.3,4109889.0
2014-01-22,2.29,2.315,2.205,2.205,4679774.0
2014-01-23,2.265,2.325,2.26,2.29,3716908.0
2014-01-24,2.315,2.315,2.15,2.25,4085454.0
2014-01-27,2.225,2.235,2.125,2.14,3139029.0
2014-01-28,2.15,2.18,2.1,2.18,3286579.0
2014-01-29,2.215,2.265,2.14,2.265,2714728.0
2014-01-30,2.18,2.225,2.18,2.19,909619.0
2014-01-31,2.225,2.25,2.155,2.215,2031277.0
2014-02-03,2.235,2.335,2.215,2.275,4352334.0
2014-02-04,2.26,2.34,2.25,2.34,2801569.0
2014-02-05,2.36,2.425,2.34,2.41,7083462.0
2014-02-06,2.435,2.445,2.3,2.335,1813839.0
2014-02-07,2.36,2.375,2.31,2.375,3954240.0
2014-02-10,2.395,2.445,2.36,2.385,4242132.0
2014-02-11,2.4,2.495,2.395,2.475,9773311.0
2014-02-12,2.495,2.495,2.35,2.35,3958986.0
2014-02-13,2.36,2.495,2.36,2.495,6943691.0
2014-02-14,2.535,2.58,2.495,2.57,7699251.0
2014-02-18,2.58,2.595,2.52,2.595,3731253.0
2014-02-19,2.56,2.63,2.5,2.52,6024862.0
2014-02-20,2.535,2.68,2.535,2.68,3663675.0
2014-02-21,2.695,2.72,2.605,2.68,3320626.0
2014-02-24,2.705,2.705,2.66,2.68,2532539.0
2014-02-25,2.66,2.74,2.635,2.715,7092796.0
2014-02-26,2.66,2.74,2.63,2.72,8570725.0
2014-02-27,2.73,2.74,2.67,2.67,3407445.0
2014-02-28,2.68,2.715,2.645,2.695,2639994.0
2014-03-03,2.765,2.805,2.715,2.72,2628327.0
2014-03-04,2.695,2.765,2.67,2.755,2824225.0
2014-03-05,2.765,2.84,2.745,2.84,2199574.0
2014-03-06,2.865,2.925,2.85,2.905,3421188.0
2014-03-07,2.85,2.875,2.795,2.815,3307662.0
2014-03-10,2.82,2.84,2.72,2.77,3789517.0
2014-03-11,2.795,2.82,2.73,2.765,2292617.0
2014-03-12,2.805,2.805,2.765,2.805,5406173.0
2014-03-13,2.79,3.0,2.77,2.99,7623224.0
2014-03-14,3.04,3.11,2.85,2.89,6379953.0
2014-03-17,2.905,2.965,2.795,2.795,3471372.0
2014-03-18,2.715,2.765,2.68,2.715,4177410.0
2014-03-19,2.695,2.715,2.58,2.595,3839879.0
2014-03-20,2.57,2.68,2.535,2.62,5004712.0
2014-03-21,2.69,2.69,2.595,2.62,2652750.0
2014-03-24,2.585,2.595,2.45,2.485,4924248.0
2014-03-25,2.52,2.63,2.51,2.555,6837776.0
2014-03-26,2.56,2.585,2.42,2.445,10019029.0
2014-03-27,2.42,2.5,2.395,2.5,5679951.0
2014-03-28,2.5,2.615,2.45,2.595,3764134.0
2014-03-31,2.585,2.61,2.495,2.525,4449914.0
2014-04-01,2.555,2.595,2.475,2.485,3766462.0
2014-04-02,2.57,2.63,2.555,2.605,4403885.0
2014-04-03,2.58,2.635,2.56,2.595,2390894.0
2014-04-04,2.67,2.695,2.595,2.605,1688387.0
2014-04-07,2.61,2.635,2.535,2.57,2452373.0
2014-04-08,2.635,2.695,2.605,2.68,4342871.0
2014-04-09,2.655,2.705,2.62,2.705,3435118.0
2014-04-10,2.73,2.745,2.605,2.61,4197652.0
2014-04-11,2.62,2.68,2.545,2.545,4247724.0
2014-04-14,2.595,2.655,2.585,2.595,2221517.0
2014-04-15,2.495,2.545,2.485,2.535,2712136.0
2014-04-16,2.545,2.57,2.51,2.535,1823677.0
2014-04-17,2.535,2.555,2.495,2.535,4666914.0
2014-04-21,2.525,2.535,2.46,2.495,1444059.0
2014-04-22,2.52,2.61,2.51,2.61,6177991.0
2014-04-23,2.635,2.695,2.61,2.68,3519615.0
2014-04-24,2.63,2.725,2.61,2.655,3281194.0
2014-04-25,2.68,2.745,2.67,2.745,2795321.0
2014-04-28,2.73,2.745,2.645,2.645,1802793.0
2014-04-29,2.66,2.74,2.65,2.715,1920021.0
2014-04-30,2.67,2.72,2.64,2.655,4496979.0
2014-05-01,2.62,2.63,2.595,2.605,2966450.0
2014-05-02,2.605,2.69,2.595,2.645,5021571.0
2014-05-05,2.69,2.695,2.63,2.645,2066062.0
2014-05-06,2.63,2.645,2.585,2.585,2267210.0
2014-05-07,2.595,2.595,2.535,2.56,2132816.0
2014-05-08,2.57,2.605,2.555,2.56,1370160.0
2014-05-09,2.57,2.595,2.51,2.555,1293285.0
2014-05-12,2.58,2.605,2.545,2.58,788403.0
2014-05-13,2.555,2.595,2.535,2.545,905636.0
2014-05-14,2.595,2.645,2.585,2.605,1722511.0
2014-05-15,2.57,2.585,2.5,2.51,1464887.0
2014-05-16,2.495,2.51,2.41,2.42,2301337.0
2014-05-20,2.445,2.5,2.42,2.475,4760565.0
2014-05-21,2.475,2.555,2.47,2.52,3571341.0
2014-05-22,2.56,2.57,2.52,2.52,854199.0
2014-05-23,2.525,2.535,2.475,2.485,2398659.0
2014-05-26,2.51,2.51,2.46,2.47,1214473.0
2014-05-27,2.445,2.45,2.3,2.335,5118438.0
2014-05-28,2.335,2.35,2.25,2.285,7482921.0
2014-05-29,2.275,2.285,2.175,2.24,7740692.0
2014-05-30,2.205,2.26,2.175,2.215,2301522.0
2014-06-02,2.205,2.215,2.18,2.205,3644984.0
2014-06-03,2.1,2.155,2.005,2.155,21690133.0
2014-06-04,2.175,2.195,2.105,2.14,7431421.0
2014-06-05,2.14,2.155,2.07,2.13,4344104.0
2014-06-06,2.14,2.15,2.09,2.105,2090952.0
2014-06-09,2.125,2.14,2.09,2.1,1949254.0
2014-06-10,2.14,2.175,2.125,2.155,7535944.0
2014-06-11,2.175,2.3,2.15,2.3,8272257.0
2014-06-12,2.335,2.495,2.315,2.475,10655452.0
2014-06-13,2.45,2.46,2.35,2.395,8273135.0
2014-06-16,2.395,2.395,2.325,2.35,2344853.0
2014-06-17,2.315,2.365,2.285,2.335,4940923.0
2014-06-18,2.335,2.445,2.325,2.42,12945257.0
2014-06-19,2.495,2.63,2.495,2.605,26212518.0
2014-06-20,2.56,2.62,2.555,2.585,6228661.0
2014-06-23,2.645,2.66,2.595,2.635,1982415.0
2014-06-24,2.66,2.74,2.57,2.58,8253554.0
2014-06-25,2.56,2.645,2.555,2.585,3602740.0
2014-06-26,2.57,2.62,2.56,2.605,3906983.0
2014-06-27,2.57,2.62,2.52,2.56,2974187.0
2014-06-30,2.555,2.645,2.545,2.62,2224042.0
2014-07-02,2.67,2.67,2.595,2.595,3369372.0
2014-07-03,2.555,2.585,2.525,2.555,2677306.0
2014-07-04,2.555,2.58,2.545,2.555,1167527.0
2014-07-07,2.56,2.57,2.495,2.5,2447755.0
2014-07-08,2.485,2.535,2.47,2.5,4161682.0
2014-07-09,2.545,2.61,2.535,2.605,5809872.0
2014-07-10,2.655,2.67,2.525,2.535,6414895.0
2014-07-11,2.56,2.61,2.545,2.605,4236109.0
2014-07-14,2.525,2.58,2.52,2.545,3635802.0
2014-07-15,2.555,2.58,2.46,2.46,6426942.0
2014-07-16,2.46,2.495,2.445,2.46,4779743.0
2014-07-17,2.495,2.54,2.445,2.525,7499869.0
2014-07-18,2.485,2.495,2.46,2.475,2290643.0
2014-07-21,2.495,2.515,2.425,2.45,4692432.0
2014-07-22,2.45,2.47,2.41,2.41,7034568.0
2014-07-23,2.425,2.445,2.4,2.42,2604100.0
2014-07-24,2.4,2.4,2.325,2.395,3008120.0
2014-07-25,2.4,2.535,2.385,2.535,4445665.0
2014-07-28,2.5,2.535,2.495,2.535,1910314.0
2014-07-29,2.525,2.545,2.47,2.495,2462347.0
2014-07-30,2.485,2.495,2.425,2.47,2096431.0
2014-07-31,2.445,2.45,2.365,2.375,3594613.0
2014-08-01,2.41,2.435,2.385,2.425,2433704.0
2014-08-05,2.4,2.42,2.375,2.42,2818963.0
2014-08-06,2.485,2.495,2.445,2.47,1698914.0
2014-08-07,2.47,2.495,2.445,2.47,1902693.0
2014-08-08,2.47,2.495,2.45,2.47,3475725.0
2014-08-11,2.45,2.475,2.445,2.475,1943463.0
2014-08-12,2.475,2.6,2.475,2.555,6504922.0
2014-08-13,2.56,2.63,2.535,2.58,5717456.0
2014-08-14,2.56,2.58,2.46,2.46,3397789.0
2014-08-15,2.41,2.46,2.375,2.42,3186047.0
2014-08-18,2.41,2.41,2.36,2.385,2943745.0
2014-08-19,2.4,2.42,2.345,2.36,3157601.0
2014-08-20,2.365,2.375,2.335,2.335,1899496.0
2014-08-21,2.315,2.335,2.3,2.315,1487405.0
2014-08-22,2.335,2.335,2.3,2.3,2317973.0
2014-08-25,2.3,2.31,2.215,2.215,3935308.0
2014-08-26,2.275,2.34,2.26,2.31,5520096.0
2014-08-27,2.325,2.335,2.29,2.29,2361071.0
2014-08-28,2.325,2.375,2.325,2.35,2658430.0
2014-08-29,2.35,2.395,2.335,2.36,1735174.0
2014-09-02,2.3,2.325,2.265,2.285,8417500.0
2014-09-03,2.3,2.315,2.24,2.25,3608488.0
2014-09-04,2.24,2.25,2.15,2.15,3290747.0
2014-09-05,2.15,2.155,2.1,2.14,5340048.0
2014-09-08,2.125,2.125,2.065,2.07,3536819.0
2014-09-09,2.065,2.08,2.005,2.045,4187394.0
2014-09-10,2.04,2.045,1.99,1.995,4639620.0
2014-09-11,1.99,2.005,1.94,1.99,6814050.0
2014-09-12,1.97,1.995,1.94,1.97,7630522.0
2014-09-15,1.965,1.98,1.895,1.91,7396090.0
2014-09-16,1.92,2.045,1.885,1.955,17997430.0
2014-09-17,1.995,2.04,1.955,1.965,9844892.0
2014-09-18,1.98,1.99,1.92,1.94,7941498.0
2014-09-19,1.965,2.005,1.925,2.005,6067547.0
2014-09-22,1.98,1.98,1.88,1.895,7420830.0
2014-09-23,1.92,1.97,1.855,1.955,8421231.0
2014-09-24,1.94,1.98,1.91,1.945,5739866.0
2014-09-25,1.93,1.995,1.895,1.99,11051982.0
2014-09-26,1.965,1.97,1.905,1.92,3973516.0
2014-09-29,1.93,1.94,1.855,1.93,6872347.0
2014-09-30,1.91,1.965,1.88,1.92,10899878.0
2014-10-01,1.955,1.98,1.92,1.955,5810079.0
2014-10-02,1.98,2.015,1.945,1.995,4225156.0
2014-10-03,1.94,1.945,1.75,1.855,13443794.0
2014-10-06,1.885,1.91,1.845,1.895,4539335.0
2014-10-07,1.905,1.905,1.81,1.835,5520825.0
2014-10-08,1.86,2.08,1.85,2.08,13400532.0
2014-10-09,2.09,2.1,1.98,2.055,9032623.0
2014-10-10,1.98,2.13,1.98,2.04,3126861.0
2014-10-14,2.08,2.155,2.065,2.115,3603436.0
2014-10-15,2.13,2.205,2.1,2.15,4982678.0
2014-10-16,2.125,2.15,2.1,2.105,2646547.0
2014-10-17,2.105,2.105,1.94,1.945,3987925.0
2014-10-20,1.955,2.055,1.955,2.045,2659291.0
2014-10-21,2.08,2.1,2.005,2.015,2740131.0
2014-10-22,1.995,2.04,1.955,1.955,2062651.0
2014-10-23,1.93,1.97,1.895,1.955,2237605.0
2014-10-24,1.955,1.965,1.905,1.94,2295539.0
2014-10-27,1.94,1.955,1.91,1.91,939425.0
2014-10-28,1.855,1.855,1.75,1.78,11884469.0
2014-10-29,1.78,1.845,1.76,1.785,8227889.0
2014-10-30,1.75,1.77,1.65,1.67,4212686.0
2014-10-31,1.585,1.62,1.43,1.585,6426123.0
2014-11-03,1.55,1.59,1.54,1.565,4853053.0
2014-11-04,1.56,1.585,1.475,1.475,3802299.0
2014-11-05,1.39,1.525,1.39,1.425,3427537.0
2014-11-06,1.45,1.56,1.43,1.475,6583820.0
2014-11-07,1.535,1.66,1.525,1.65,4716572.0
2014-11-10,1.625,1.645,1.525,1.56,5990497.0
2014-11-11,1.54,1.62,1.515,1.56,4991343.0
2014-11-12,1.585,1.625,1.55,1.585,5573837.0
2014-11-13,1.565,1.62,1.535,1.535,3004567.0
2014-11-14,1.485,1.67,1.45,1.625,11475053.0
2014-11-17,1.6,1.685,1.565,1.67,6420846.0
2014-11-18,1.71,1.835,1.71,1.835,6440937.0
2014-11-19,1.82,1.83,1.685,1.7,6672129.0
2014-11-20,1.72,1.78,1.695,1.745,4342020.0
2014-11-21,1.785,1.81,1.735,1.735,6794817.0
2014-11-24,1.735,1.785,1.725,1.725,1851667.0
2014-11-25,1.735,1.78,1.725,1.76,2957529.0
2014-11-26,1.785,1.785,1.71,1.71,2567294.0
2014-11-27,1.685,1.72,1.635,1.645,955681.0
2014-11-28,1.61,1.645,1.56,1.565,1647516.0
2014-12-01,1.625,1.695,1.575,1.675,7421882.0
2014-12-02,1.66,1.76,1.61,1.75,4683620.0
2014-12-03,1.77,1.805,1.7,1.7,4565496.0
2014-12-04,1.72,1.76,1.675,1.675,2331783.0
2014-12-05,1.66,1.66,1.6,1.635,1947433.0
2014-12-08,1.675,1.72,1.585,1.675,2831628.0
2014-12-09,1.77,1.81,1.735,1.75,7670592.0
2014-12-10,1.735,1.77,1.66,1.695,2466711.0
2014-12-11,1.685,1.735,1.59,1.675,6905248.0
2014-12-12,1.675,1.7,1.625,1.695,2267401.0
2014-12-15,1.66,1.71,1.51,1.535,4621736.0
2014-12-16,1.585,1.59,1.485,1.5,3461059.0
2014-12-17,1.535,1.62,1.51,1.565,4247862.0
2014-12-18,1.62,1.685,1.61,1.67,4469326.0
2014-12-19,1.66,1.72,1.55,1.62,6816540.0
2014-12-22,1.585,1.62,1.51,1.51,3098212.0
2014-12-23,1.525,1.565,1.475,1.475,2139577.0
2014-12-24,1.485,1.56,1.465,1.55,995861.0
2014-12-29,1.56,1.565,1.52,1.55,742391.0
2014-12-30,1.585,1.61,1.535,1.56,4307870.0
2014-12-31,1.565,1.61,1.535,1.6,2070599.0
2015-01-02,1.565,1.72,1.55,1.72,2941896.0
2015-01-05,1.745,1.795,1.725,1.795,3824883.0
2015-01-06,1.795,1.995,1.78,1.955,8393020.0
2015-01-07,1.91,2.015,1.885,1.93,9493233.0
2015-01-08,1.94,2.02,1.87,1.885,2707248.0
2015-01-09,1.905,1.98,1.885,1.955,5216363.0
2015-01-12,1.995,2.09,1.98,2.08,7165685.0
2015-01-13,2.105,2.13,1.955,1.955,6307571.0
2015-01-14,2.015,2.045,1.88,1.88,4686899.0
2015-01-15,1.995,2.08,1.97,1.995,6553633.0
2015-01-16,2.02,2.15,2.015,2.125,7863230.0
2015-01-19,2.125,2.18,2.1,2.165,2103472.0
2015-01-20,2.235,2.35,2.225,2.335,17004027.0
2015-01-21,2.385,2.425,2.125,2.275,10853100.0
2015-01-22,2.335,2.35,2.15,2.2,9655542.0
2015-01-23,2.155,2.205,2.125,2.125,4599135.0
2015-01-26,2.115,2.13,2.045,2.125,4917325.0
2015-01-27,2.13,2.19,2.125,2.175,9595056.0
2015-01-28,2.15,2.175,1.99,2.02,6138634.0
2015-01-29,1.965,2.09,1.945,2.065,5055010.0
2015-01-30,2.08,2.105,2.03,2.105,5519381.0
2015-02-02,2.02,2.08,1.99,2.03,5874555.0
2015-02-03,2.005,2.015,1.905,1.92,5386809.0
2015-02-04,1.965,1.995,1.87,1.99,10113253.0
2015-02-05,1.955,1.99,1.93,1.99,2275119.0
2015-02-06,1.88,1.955,1.88,1.895,4637757.0
2015-02-09,1.905,1.965,1.905,1.955,2521010.0
2015-02-10,1.93,1.955,1.87,1.87,2942424.0
2015-02-11,1.895,1.905,1.77,1.785,6904832.0
2015-02-12,1.81,1.83,1.745,1.78,5144605.0
2015-02-13,1.81,1.845,1.78,1.795,2991510.0
2015-02-17,1.77,1.77,1.725,1.735,3737191.0
2015-02-18,1.745,1.795,1.7,1.75,5904038.0
2015-02-19,1.78,1.785,1.72,1.725,4352010.0
2015-02-20,1.745,1.76,1.7,1.7,1725469.0
2015-02-23,1.685,1.75,1.685,1.72,1996060.0
2015-02-24,1.72,1.725,1.675,1.695,2169063.0
2015-02-25,1.71,1.72,1.685,1.7,1384261.0
2015-02-26,1.735,1.75,1.72,1.72,2402882.0
2015-02-27,1.735,1.78,1.725,1.78,2898484.0
2015-03-02,1.785,1.83,1.735,1.745,4280423.0
2015-03-03,1.735,1.8,1.71,1.745,3860277.0
2015-03-04,1.75,1.77,1.72,1.725,1214170.0
2015-03-05,1.75,1.78,1.72,1.78,2812051.0
2015-03-06,1.72,1.725,1.645,1.645,25728805.0
2015-03-09,1.67,1.67,1.56,1.59,2552060.0
2015-03-10,1.59,1.62,1.525,1.56,4093878.0
2015-03-11,1.55,1.65,1.515,1.65,4795429.0
2015-03-12,1.675,1.675,1.56,1.6,3168096.0
2015-03-13,1.585,1.61,1.51,1.565,5798166.0
2015-03-16,1.575,1.61,1.515,1.6,2657577.0
2015-03-17,1.575,1.6,1.525,1.565,2560123.0
2015-03-18,1.56,1.6,1.51,1.59,5346936.0
2015-03-19,1.6,1.65,1.585,1.625,3795311.0
2015-03-20,1.635,1.745,1.635,1.7,3916497.0
2015-03-23,1.735,1.805,1.695,1.795,4185455.0
2015-03-24,1.805,1.81,1.745,1.76,3110430.0
2015-03-25,1.795,1.805,1.745,1.75,1948778.0
2015-03-26,1.78,1.795,1.67,1.67,3422091.0
2015-03-27,1.67,1.695,1.625,1.675,1221058.0
2015-03-30,1.625,1.635,1.6,1.62,1097915.0
2015-03-31,1.6,1.625,1.575,1.59,2049561.0
2015-04-01,1.625,1.655,1.585,1.635,4156716.0
2015-04-02,1.635,1.66,1.6,1.61,2927519.0
2015-04-06,1.685,1.7,1.65,1.695,3231456.0
2015-04-07,1.685,1.695,1.645,1.66,1749769.0
2015-04-08,1.65,1.67,1.61,1.645,1731436.0
2015-04-09,1.625,1.645,1.59,1.625,1443527.0
2015-04-10,1.65,1.66,1.62,1.635,2327927.0
2015-04-13,1.635,1.635,1.59,1.6,1345518.0
2015-04-14,1.61,1.62,1.565,1.585,2146603.0
2015-04-15,1.61,1.625,1.565,1.61,2189390.0
2015-04-16,1.65,1.66,1.61,1.62,3186516.0
2015-04-17,1.635,1.66,1.6,1.61,2791215.0
2015-04-20,1.59,1.62,1.585,1.61,1683857.0
2015-04-21,1.62,1.645,1.61,1.635,1704884.0
2015-04-22,1.62,1.625,1.585,1.585,2495809.0
2015-04-23,1.6,1.625,1.585,1.625,1474363.0
2015-04-24,1.61,1.625,1.585,1.585,1157985.0
2015-04-27,1.6,1.635,1.585,1.59,3762597.0
2015-04-28,1.62,1.67,1.6,1.65,3907899.0
2015-04-29,1.645,1.725,1.635,1.635,3989488.0
2015-04-30,1.61,1.62,1.585,1.59,3180964.0
2015-05-01,1.585,1.62,1.575,1.6,1178875.0
2015-05-04,1.62,1.635,1.61,1.625,1950559.0
2015-05-05,1.65,1.67,1.62,1.62,1072129.0
2015-05-06,1.635,1.635,1.575,1.585,2740135.0
2015-05-07,1.585,1.6,1.565,1.6,846501.0
2015-05-08,1.6,1.62,1.585,1.61,1421750.0
2015-05-11,1.61,1.645,1.6,1.61,3123279.0
2015-05-12,1.625,1.67,1.62,1.66,4705901.0
2015-05-13,1.695,1.76,1.685,1.71,6714370.0
2015-05-14,1.735,1.81,1.725,1.735,8475695.0
2015-05-15,1.75,1.805,1.7,1.71,9054831.0
2015-05-19,1.735,1.76,1.7,1.72,3185943.0
2015-05-20,1.745,1.835,1.745,1.835,6831848.0
2015-05-21,1.835,1.835,1.795,1.805,2632405.0
2015-05-22,1.805,1.82,1.795,1.81,914378.0
2015-05-25,1.805,1.81,1.785,1.785,430466.0
2015-05-26,1.75,1.76,1.725,1.735,1457264.0
2015-05-27,1.735,1.77,1.725,1.77,2831456.0
2015-05-28,1.75,1.92,1.735,1.78,1971369.0
2015-05-29,1.785,1.805,1.77,1.78,784627.0
2015-06-01,1.795,1.855,1.785,1.81,2121981.0
2015-06-02,1.82,1.845,1.81,1.835,822879.0
2015-06-03,1.83,1.86,1.81,1.835,2632031.0
2015-06-04,1.81,1.82,1.745,1.76,1617800.0
2015-06-05,1.725,1.75,1.695,1.72,3337639.0
2015-06-08,1.745,1.77,1.72,1.77,1029309.0
2015-06-09,1.78,1.785,1.7,1.7,1267746.0
2015-06-10,1.76,1.76,1.685,1.695,2080778.0
2015-06-11,1.685,1.695,1.635,1.65,2987586.0
2015-06-12,1.67,1.72,1.645,1.685,2752644.0
2015-06-15,1.685,1.71,1.65,1.66,3452305.0
2015-06-16,1.65,1.66,1.6,1.66,3344609.0
2015-06-17,1.675,1.7,1.62,1.695,2879177.0
2015-06-18,1.725,1.76,1.685,1.745,7342153.0
2015-06-19,1.72,1.75,1.695,1.695,1265954.0
2015-06-22,1.67,1.695,1.66,1.66,1580846.0
2015-06-23,1.66,1.685,1.65,1.65,685214.0
2015-06-24,1.65,1.7,1.65,1.695,1155714.0
2015-06-25,1.685,1.695,1.66,1.67,1046027.0
2015-06-26,1.67,1.67,1.635,1.635,1125640.0
2015-06-29,1.65,1.65,1.62,1.625,880373.0
2015-06-30,1.62,1.635,1.6,1.61,1183880.0
2015-07-02,1.6,1.61,1.575,1.59,1374445.0
2015-07-03,1.6,1.62,1.585,1.6,461098.0
2015-07-06,1.59,1.67,1.585,1.625,3135799.0
2015-07-07,1.6,1.6,1.54,1.54,2033091.0
2015-07-08,1.575,1.59,1.55,1.575,2843731.0
2015-07-09,1.59,1.6,1.56,1.59,2080142.0
2015-07-10,1.59,1.65,1.575,1.62,3059275.0
2015-07-13,1.62,1.62,1.575,1.59,1334968.0
2015-07-14,1.6,1.62,1.575,1.59,1661472.0
2015-07-15,1.585,1.605,1.55,1.55,2239217.0
2015-07-16,1.55,1.55,1.485,1.525,3898268.0
2015-07-17,1.5,1.51,1.405,1.405,3040205.0
2015-07-20,1.27,1.305,1.255,1.265,3492207.0
2015-07-21,1.295,1.325,1.245,1.28,5881446.0
2015-07-22,1.245,1.29,1.165,1.265,10081911.0
2015-07-23,1.29,1.295,1.19,1.215,2498971.0
2015-07-24,1.17,1.265,1.13,1.265,5690478.0
2015-07-27,1.28,1.295,1.165,1.165,2967913.0
2015-07-28,1.18,1.23,1.17,1.215,1607253.0
2015-07-29,1.22,1.23,1.19,1.22,6255404.0
2015-07-30,1.195,1.215,1.13,1.135,2581241.0
2015-07-31,1.17,1.22,1.17,1.195,2080409.0
2015-08-04,1.18,1.205,1.135,1.155,5043269.0
2015-08-05,1.155,1.18,1.095,1.11,2761955.0
2015-08-06,1.11,1.18,1.11,1.18,1900466.0
2015-08-07,1.155,1.22,1.155,1.155,2156201.0
2015-08-10,1.17,1.24,1.165,1.23,2033267.0
2015-08-11,1.245,1.355,1.24,1.355,3640148.0
2015-08-12,1.39,1.465,1.38,1.425,5207265.0
2015-08-13,1.38,1.38,1.295,1.295,1652680.0
2015-08-14,1.305,1.33,1.23,1.245,1852067.0
2015-08-17,1.27,1.34,1.27,1.34,3020976.0
2015-08-18,1.295,1.325,1.265,1.29,2027417.0
2015-08-19,1.315,1.43,1.315,1.43,6258134.0
2015-08-20,1.485,1.5,1.46,1.49,5104273.0
2015-08-21,1.5,1.51,1.38,1.415,4417063.0
2015-08-24,1.38,1.465,1.295,1.305,5133629.0
2015-08-25,1.28,1.315,1.22,1.315,6298682.0
2015-08-26,1.29,1.29,1.185,1.215,3411407.0
2015-08-27,1.195,1.295,1.18,1.295,4522563.0
2015-08-28,1.315,1.39,1.315,1.365,2988466.0
2015-08-31,1.315,1.34,1.29,1.295,1914176.0
2015-09-01,1.34,1.39,1.305,1.34,4167970.0
2015-09-02,1.35,1.38,1.315,1.365,1824828.0
2015-09-03,1.33,1.4,1.325,1.38,2769102.0
2015-09-04,1.34,1.43,1.34,1.425,1441222.0
2015-09-08,1.425,1.475,1.39,1.415,2831759.0
2015-09-09,1.4,1.425,1.375,1.375,2985669.0
2015-09-10,1.405,1.425,1.35,1.355,2109732.0
2015-09-11,1.34,1.365,1.27,1.325,3338368.0
2015-09-14,1.305,1.305,1.23,1.23,4637082.0
2015-09-15,1.23,1.265,1.215,1.23,2225390.0
2015-09-16,1.265,1.29,1.255,1.28,3653426.0
2015-09-17,1.265,1.365,1.22,1.365,6776395.0
2015-09-18,1.4,1.4,1.315,1.355,3781603.0
2015-09-21,1.355,1.385,1.325,1.33,1491689.0
2015-09-22,1.295,1.315,1.255,1.255,1258701.0
2015-09-23,1.29,1.295,1.245,1.255,1154523.0
2015-09-24,1.295,1.38,1.29,1.33,5547724.0
2015-09-25,1.325,1.325,1.245,1.245,4801837.0
2015-09-28,1.215,1.245,1.185,1.19,4316474.0
2015-09-29,1.205,1.215,1.145,1.18,3047192.0
2015-09-30,1.155,1.215,1.135,1.19,2959572.0
2015-10-01,1.205,1.22,1.155,1.165,2629420.0
2015-10-02,1.205,1.265,1.205,1.245,5369988.0
2015-10-05,1.255,1.315,1.245,1.315,3072195.0
2015-10-06,1.355,1.415,1.35,1.39,3545900.0
2015-10-07,1.375,1.38,1.315,1.38,4622764.0
2015-10-08,1.34,1.415,1.33,1.38,3231824.0
2015-10-09,1.415,1.44,1.39,1.415,4477405.0
2015-10-13,1.405,1.43,1.375,1.4,2184876.0
2015-10-14,1.415,1.575,1.415,1.54,7489256.0
2015-10-15,1.515,1.585,1.475,1.485,3089905.0
2015-10-16,1.485,1.51,1.425,1.425,2292822.0
2015-10-19,1.405,1.465,1.35,1.35,1941796.0
2015-10-20,1.375,1.465,1.355,1.455,2347865.0
2015-10-21,1.43,1.44,1.39,1.39,1681199.0
2015-10-22,1.35,1.39,1.3,1.325,9375287.0
2015-10-23,1.34,1.34,1.28,1.34,4959501.0
2015-10-26,1.325,1.33,1.285,1.29,3351588.0
2015-10-27,1.27,1.295,1.24,1.27,5080395.0
2015-10-28,1.295,1.325,1.205,1.23,8250528.0
2015-10-29,1.215,1.24,1.17,1.17,10089763.0
2015-10-30,1.18,1.205,1.18,1.19,2376257.0
2015-11-02,1.19,1.205,1.16,1.18,4030281.0
2015-11-03,1.165,1.23,1.155,1.215,4251681.0
2015-11-04,1.24,1.24,1.19,1.19,2312396.0
2015-11-05,1.19,1.23,1.155,1.165,7100679.0
2015-11-06,1.135,1.165,1.12,1.155,5018559.0
2015-11-09,1.18,1.22,1.155,1.22,2886836.0
2015-11-10,1.19,1.195,1.155,1.17,3043861.0
2015-11-11,1.155,1.18,1.145,1.155,2307268.0
2015-11-12,1.12,1.195,1.105,1.17,3786168.0
2015-11-13,1.165,1.25,1.165,1.195,10233006.0
2015-11-16,1.22,1.245,1.195,1.215,4384044.0
2015-11-17,1.195,1.215,1.15,1.165,5058855.0
2015-11-18,1.155,1.22,1.145,1.215,2001240.0
2015-11-19,1.23,1.27,1.23,1.245,7520753.0
2015-11-20,1.255,1.27,1.165,1.165,5843649.0
2015-11-23,1.155,1.19,1.155,1.19,2940496.0
2015-11-24,1.22,1.225,1.18,1.205,6471919.0
2015-11-25,1.19,1.22,1.18,1.205,2182848.0
2015-11-26,1.23,1.24,1.205,1.22,1356238.0
2015-11-27,1.18,1.22,1.18,1.19,2418392.0
2015-11-30,1.195,1.24,1.195,1.23,3852614.0
2015-12-01,1.23,1.325,1.22,1.28,5750844.0
2015-12-02,1.265,1.295,1.255,1.27,11509371.0
2015-12-03,1.29,1.33,1.265,1.305,4274390.0
2015-12-04,1.325,1.415,1.325,1.405,8765636.0
2015-12-07,1.4,1.425,1.34,1.35,1983959.0
2015-12-08,1.375,1.39,1.355,1.375,1470462.0
2015-12-09,1.39,1.415,1.34,1.38,3694110.0
2015-12-10,1.365,1.4,1.35,1.35,4859170.0
2015-12-11,1.33,1.39,1.315,1.39,1683005.0
2015-12-14,1.375,1.39,1.24,1.245,5140875.0
2015-12-15,1.265,1.265,1.19,1.245,4598096.0
2015-12-16,1.265,1.305,1.23,1.295,8180978.0
2015-12-17,1.23,1.265,1.215,1.265,2549144.0
2015-12-18,1.245,1.39,1.245,1.295,8792310.0
2015-12-21,1.315,1.33,1.29,1.315,5311219.0
2015-12-22,1.315,1.325,1.24,1.24,3115488.0
2015-12-23,1.23,1.26,1.195,1.22,4687853.0
2015-12-24,1.23,1.265,1.23,1.255,2197571.0
2015-12-29,1.245,1.255,1.17,1.18,3909658.0
2015-12-30,1.18,1.19,1.165,1.19,923805.0
2015-12-31,1.18,1.18,1.17,1.18,819096.0
2016-01-04,1.22,1.24,1.19,1.215,7358924.0
2016-01-05,1.22,1.22,1.195,1.215,7070524.0
2016-01-06,1.23,1.265,1.215,1.215,10331854.0
2016-01-07,1.255,1.29,1.195,1.215,16904905.0
2016-01-08,1.19,1.195,1.045,1.13,21180466.0
2016-01-11,1.135,1.145,1.005,1.01,7516151.0
2016-01-12,1.03,1.035,0.975,0.985,4430290.0
2016-01-13,1.005,1.03,0.97,1.005,6056567.0
2016-01-14,0.975,0.995,0.9,0.935,3937348.0
2016-01-15,0.975,0.995,0.85,0.895,7777493.0
2016-01-18,0.885,0.9,0.825,0.84,3324422.0
2016-01-19,0.84,0.87,0.8,0.81,3928241.0
2016-01-20,0.835,0.875,0.8,0.875,3878179.0
2016-01-21,0.86,0.875,0.81,0.81,3624195.0
2016-01-22,0.815,0.825,0.775,0.785,4568747.0
2016-01-25,0.815,0.825,0.725,0.76,5872730.0
2016-01-26,0.765,0.84,0.75,0.84,4407275.0
2016-01-27,0.835,0.885,0.825,0.875,2383879.0
2016-01-28,0.86,0.9,0.84,0.87,2946336.0
2016-01-29,0.87,0.91,0.86,0.9,3786626.0
2016-02-01,0.91,0.97,0.91,0.95,3904229.0
2016-02-02,0.95,0.97,0.9,0.91,3751979.0
2016-02-03,0.92,0.975,0.92,0.935,5624722.0
2016-02-04,0.97,0.985,0.92,0.945,5042260.0
2016-02-05,0.92,0.985,0.895,0.985,4653151.0
2016-02-08,1.02,1.055,0.995,1.03,13282237.0
2016-02-09,1.055,1.08,1.01,1.03,17699263.0
2016-02-10,1.02,1.07,1.01,1.045,16481555.0
2016-02-11,1.18,1.205,1.11,1.195,18873082.0
2016-02-12,1.165,1.205,1.145,1.195,5749369.0
2016-02-16,1.095,1.195,1.095,1.135,11422770.0
2016-02-17,1.155,1.18,1.105,1.17,7593645.0
2016-02-18,1.155,1.295,1.135,1.295,6871069.0
2016-02-19,1.28,1.315,1.245,1.265,10016488.0
2016-02-22,1.22,1.245,1.195,1.215,5649007.0
2016-02-23,1.24,1.28,1.22,1.245,3668100.0
2016-02-24,1.305,1.355,1.22,1.255,14507658.0
2016-02-25,1.255,1.29,1.24,1.255,6469002.0
2016-02-26,1.255,1.29,1.22,1.22,5728817.0
2016-02-29,1.24,1.28,1.24,1.27,2986408.0
2016-03-01,1.28,1.295,1.18,1.19,11407089.0
2016-03-02,1.215,1.24,1.195,1.22,11047336.0
2016-03-03,1.24,1.33,1.23,1.325,12326381.0
2016-03-04,1.33,1.475,1.33,1.425,21809265.0
2016-03-07,1.455,1.55,1.45,1.515,7920214.0
2016-03-08,1.535,1.55,1.45,1.455,7038600.0
2016-03-09,1.415,1.485,1.38,1.465,10538696.0
2016-03-10,1.49,1.59,1.485,1.59,9553524.0
2016-03-11,1.575,1.585,1.475,1.475,5477113.0
2016-03-14,1.485,1.535,1.44,1.475,5877203.0
2016-03-15,1.515,1.62,1.475,1.6,12501523.0
2016-03-16,1.59,1.78,1.575,1.77,9705345.0
2016-03-17,1.805,1.87,1.7,1.75,14494050.0
2016-03-18,1.72,1.81,1.675,1.805,6683741.0
2016-03-21,1.725,1.81,1.72,1.805,5567028.0
2016-03-22,1.82,1.86,1.77,1.82,5361276.0
2016-03-23,1.725,1.805,1.695,1.72,9693888.0
2016-03-24,1.72,1.805,1.72,1.78,3929970.0
2016-03-28,1.785,1.795,1.725,1.78,3057695.0
2016-03-29,1.78,1.91,1.77,1.91,7379149.0
2016-03-30,1.88,1.91,1.845,1.87,7326786.0
2016-03-31,1.91,1.92,1.82,1.82,5735739.0
2016-04-01,1.785,1.845,1.735,1.835,3620525.0
2016-04-04,1.81,1.83,1.78,1.785,1635626.0
2016-04-05,1.83,1.855,1.805,1.81,7225540.0
2016-04-06,1.785,1.81,1.735,1.75,5541667.0
2016-04-07,1.795,1.83,1.77,1.81,8182508.0
2016-04-08,1.78,1.835,1.78,1.82,3681289.0
2016-04-11,1.855,2.02,1.845,1.99,11950773.0
2016-04-12,2.005,2.045,1.955,2.005,5909174.0
2016-04-13,1.955,1.995,1.93,1.97,4897082.0
2016-04-14,1.94,1.97,1.855,1.885,4210274.0
2016-04-15,1.895,1.955,1.845,1.955,3759702.0
2016-04-18,1.99,1.995,1.945,1.965,3089586.0
2016-04-19,2.015,2.09,1.99,2.09,7207301.0
2016-04-20,2.055,2.18,2.045,2.07,8732906.0
2016-04-21,2.14,2.175,2.105,2.165,6504098.0
2016-04-22,2.13,2.15,2.045,2.065,4487913.0
2016-04-25,2.07,2.105,2.03,2.055,2767420.0
2016-04-26,2.07,2.115,2.04,2.1,3228014.0
2016-04-27,2.125,2.165,2.1,2.165,3998829.0
2016-04-28,2.175,2.205,2.155,2.19,9363171.0
2016-04-29,2.235,2.35,2.225,2.35,9859872.0
2016-05-02,2.395,2.425,2.315,2.335,10657404.0
2016-05-03,2.36,2.375,2.215,2.31,5203133.0
2016-05-04,2.25,2.315,2.08,2.14,11834936.0
2016-05-05,2.175,2.25,2.1,2.14,6878535.0
2016-05-06,2.2,2.315,2.18,2.285,6655875.0
2016-05-09,2.18,2.19,2.125,2.125,3639811.0
2016-05-10,2.13,2.24,2.07,2.235,4087147.0
2016-05-11,2.285,2.315,2.155,2.3,5361634.0
2016-05-12,2.315,2.34,2.225,2.235,4580416.0
2016-05-13,2.25,2.41,2.24,2.36,13892957.0
2016-05-16,2.425,2.47,2.36,2.365,4713343.0
2016-05-17,2.365,2.47,2.36,2.435,6116930.0
2016-05-18,2.385,2.42,2.205,2.205,8281979.0
2016-05-19,2.105,2.3,2.09,2.235,7773364.0
2016-05-20,2.25,2.265,2.18,2.225,12359030.0
2016-05-24,2.125,2.15,2.02,2.04,5354625.0
2016-05-25,2.055,2.14,1.92,2.125,6244875.0
2016-05-26,2.165,2.175,2.065,2.07,3714192.0
2016-05-27,2.065,2.08,1.945,1.945,4660955.0
2016-05-30,1.945,1.98,1.92,1.94,3508253.0
2016-05-31,2.055,2.065,1.99,2.04,4715555.0
2016-06-01,2.065,2.07,1.955,2.015,4096439.0
2016-06-02,1.995,2.04,1.98,1.995,3154135.0
2016-06-03,2.13,2.235,2.13,2.225,8845310.0
2016-06-06,2.235,2.24,2.07,2.165,13157360.0
2016-06-07,2.115,2.15,2.07,2.1,6135210.0
2016-06-08,2.205,2.25,2.18,2.215,8695154.0
2016-06-09,2.205,2.275,2.19,2.265,4712977.0
2016-06-10,2.275,2.315,2.225,2.235,5881008.0
2016-06-13,2.315,2.375,2.285,2.35,6342390.0
2016-06-14,2.35,2.365,2.265,2.365,8194910.0
2016-06-15,2.34,2.42,2.315,2.42,8457452.0
2016-06-16,2.52,2.58,2.375,2.375,14666882.0
2016-06-17,2.41,2.475,2.315,2.41,4638666.0
2016-06-20,2.34,2.47,2.325,2.42,2486797.0
2016-06-21,2.36,2.4,2.335,2.335,2716677.0
2016-06-22,2.325,2.41,2.29,2.41,5759463.0
2016-06-23,2.36,2.375,2.325,2.34,2359038.0
2016-06-24,2.61,2.695,2.52,2.63,13894839.0
2016-06-27,2.63,2.765,2.62,2.765,12465780.0
2016-06-28,2.655,2.745,2.645,2.67,4713682.0
2016-06-29,2.74,2.74,2.69,2.695,2530785.0
2016-06-30,2.69,2.74,2.655,2.73,3993174.0
2016-07-04,2.82,2.965,2.815,2.9,5459492.0
2016-07-05,2.925,2.99,2.89,2.98,6539604.0
2016-07-06,3.035,3.21,3.035,3.21,12238992.0
2016-07-07,3.175,3.195,3.015,3.075,8544497.0
2016-07-08,3.04,3.285,3.015,3.275,6822904.0
2016-07-11,3.22,3.37,3.2,3.36,8729607.0
2016-07-12,3.32,3.33,3.16,3.21,8778225.0
2016-07-13,3.25,3.37,3.175,3.355,8408484.0
2016-07-14,3.185,3.32,3.175,3.26,7836473.0
2016-07-15,3.22,3.295,3.2,3.2,4969600.0
2016-07-18,3.235,3.25,3.16,3.21,4161219.0
2016-07-19,3.2,3.25,3.16,3.16,3574886.0
2016-07-20,3.09,3.1,2.965,2.98,7823172.0
2016-07-21,3.0,3.15,2.99,3.14,4407635.0
2016-07-22,3.11,3.14,3.06,3.11,2482355.0
2016-07-25,3.05,3.075,2.975,3.0,5182949.0
2016-07-26,3.065,3.135,3.035,3.09,2691362.0
2016-07-27,3.16,3.345,3.15,3.32,6877483.0
2016-07-28,3.335,3.36,3.245,3.33,4508037.0
2016-07-29,3.36,3.495,3.355,3.445,5768839.0
2016-08-02,3.58,3.615,3.54,3.57,4692392.0
2016-08-03,3.555,3.555,3.47,3.53,2517277.0
2016-08-04,3.655,3.785,3.625,3.715,8182601.0
2016-08-05,3.68,3.75,3.64,3.69,4816086.0
2016-08-08,3.68,3.815,3.675,3.79,9957975.0
2016-08-09,3.79,3.92,3.785,3.86,6962193.0
2016-08-10,3.945,3.995,3.885,3.91,11210920.0
2016-08-11,3.95,3.995,3.81,3.81,6910382.0
2016-08-12,3.815,3.9,3.715,3.785,6942389.0
2016-08-15,3.785,3.86,3.565,3.605,7380894.0
2016-08-16,3.64,3.68,3.57,3.57,6370389.0
2016-08-17,3.53,3.655,3.48,3.59,7285761.0
2016-08-18,3.64,3.705,3.615,3.64,4937740.0
2016-08-19,3.595,3.65,3.57,3.58,2861707.0
2016-08-22,3.505,3.565,3.38,3.405,5541005.0
2016-08-23,3.43,3.49,3.335,3.335,3083671.0
2016-08-24,3.295,3.295,3.05,3.085,7063358.0
2016-08-25,3.035,3.355,3.025,3.25,9165512.0
2016-08-26,3.305,3.41,3.11,3.17,11857066.0
2016-08-29,3.14,3.2,3.1,3.16,3840971.0
2016-08-30,3.1,3.16,2.88,2.905,8134796.0
2016-08-31,2.865,2.925,2.78,2.78,7651968.0
2016-09-01,2.765,2.975,2.73,2.93,9138060.0
2016-09-02,3.035,3.1,2.975,3.075,8213098.0
2016-09-06,3.16,3.21,3.125,3.21,6453593.0
2016-09-07,3.21,3.22,3.06,3.185,6584376.0
2016-09-08,3.16,3.21,3.115,3.16,4814927.0
2016-09-09,3.11,3.11,2.95,2.955,6089099.0
2016-09-12,2.89,3.16,2.88,3.135,9501671.0
2016-09-13,3.11,3.125,2.955,3.01,5589230.0
2016-09-14,2.99,3.085,2.975,3.01,4305096.0
2016-09-15,2.99,3.035,2.905,2.98,5148705.0
2016-09-16,2.95,3.075,2.915,3.025,6286145.0
2016-09-19,3.1,3.14,3.05,3.09,3684945.0
2016-09-20,3.135,3.2,3.085,3.185,4167244.0
2016-09-21,3.25,3.385,3.21,3.37,9484878.0
2016-09-22,3.42,3.435,3.285,3.32,6468706.0
2016-09-23,3.295,3.355,3.2,3.235,3531882.0
2016-09-26,3.25,3.305,3.2,3.225,5074781.0
2016-09-27,2.975,2.99,2.755,2.85,15597237.0
2016-09-28,2.88,2.975,2.765,2.955,14466740.0
2016-09-29,2.925,2.98,2.875,2.95,5362479.0
2016-09-30,3.01,3.035,2.89,2.9,4188693.0
2016-10-03,2.875,2.94,2.83,2.88,2771887.0
2016-10-04,2.755,2.77,2.605,2.605,8744978.0
2016-10-05,2.655,2.69,2.495,2.545,9488463.0
2016-10-06,2.435,2.525,2.395,2.46,6625129.0
2016-10-07,2.555,2.58,2.435,2.5,6093864.0
2016-10-11,2.525,2.54,2.46,2.47,3983086.0
2016-10-12,2.475,2.635,2.47,2.62,5486135.0
2016-10-13,2.66,2.82,2.635,2.77,6251553.0
2016-10-14,2.695,2.815,2.68,2.74,4287287.0
2016-10-17,2.765,2.835,2.765,2.82,3290183.0
2016-10-18,2.9,2.95,2.83,2.94,5236266.0
2016-10-19,3.05,3.065,2.99,3.025,6379452.0
2016-10-20,3.06,3.115,2.99,3.065,5629759.0
2016-10-21,3.06,3.14,3.05,3.11,3494153.0
2016-10-24,3.14,3.16,2.98,3.04,5239957.0
2016-10-25,3.09,3.305,3.065,3.285,7519137.0
2016-10-26,3.26,3.285,3.11,3.14,5094921.0
2016-10-27,3.14,3.175,3.06,3.075,4950865.0
2016-10-28,3.085,3.21,3.06,3.125,7314059.0
2016-10-31,3.14,3.27,3.09,3.27,5359549.0
2016-11-01,3.355,3.385,3.27,3.295,7288335.0
2016-11-02,3.38,3.41,3.175,3.235,10172487.0
2016-11-03,3.225,3.43,3.175,3.305,8367961.0
2016-11-04,3.305,3.36,3.2,3.25,7976584.0
2016-11-07,3.115,3.14,3.025,3.09,5657235.0
2016-11-08,3.1,3.22,2.99,3.01,7327559.0
2016-11-09,3.275,3.285,3.015,3.1,15727836.0
2016-11-10,3.085,3.11,2.865,2.9,14284845.0
2016-11-11,2.865,2.905,2.63,2.67,12933451.0
2016-11-14,2.62,2.855,2.545,2.74,11367175.0
2016-11-15,2.745,2.905,2.72,2.89,8367084.0
2016-11-16,2.905,2.925,2.78,2.82,5961230.0
2016-11-17,2.83,2.9,2.66,2.745,8013470.0
2016-11-18,2.68,2.745,2.635,2.715,6332994.0
2016-11-21,2.765,2.795,2.73,2.765,5771552.0
2016-11-22,2.805,2.82,2.695,2.815,5522815.0
2016-11-23,2.67,2.73,2.61,2.645,7961295.0
2016-11-24,2.62,2.67,2.62,2.63,2217524.0
2016-11-25,2.645,2.67,2.62,2.635,3169513.0
2016-11-28,2.67,2.78,2.635,2.77,4427375.0
2016-11-29,2.705,2.805,2.695,2.795,4519654.0
2016-11-30,2.765,2.77,2.705,2.74,4782057.0
2016-12-01,2.705,2.805,2.66,2.705,7301382.0
2016-12-02,2.745,2.815,2.74,2.755,5421618.0
2016-12-05,2.72,2.79,2.655,2.755,7954281.0
2016-12-06,2.745,2.82,2.745,2.795,4155564.0
2016-12-07,2.855,2.95,2.83,2.84,7573316.0
2016-12-08,2.84,2.875,2.79,2.85,4538524.0
2016-12-09,2.805,2.83,2.66,2.66,6805880.0
2016-12-12,2.69,2.72,2.61,2.62,4462581.0
2016-12-13,2.62,2.67,2.58,2.645,4876422.0
2016-12-14,2.68,2.74,2.51,2.51,7326663.0
2016-12-15,2.435,2.435,2.265,2.31,11299534.0
2016-12-16,2.34,2.45,2.31,2.435,5960585.0
2016-12-19,2.485,2.525,2.395,2.45,4167474.0
2016-12-20,2.4,2.465,2.36,2.445,4228504.0
2016-12-21,2.46,2.47,2.385,2.395,2896382.0
2016-12-22,2.385,2.445,2.365,2.425,2486053.0
2016-12-23,2.435,2.45,2.385,2.41,3688693.0
2016-12-28,2.46,2.58,2.45,2.58,5247701.0
2016-12-29,2.63,2.875,2.63,2.875,7913644.0
2016-12-30,2.9,2.925,2.67,2.69,7055818.0
2017-01-03,2.73,2.855,2.695,2.855,7294723.0
2017-01-04,2.9,2.905,2.795,2.83,7472148.0
2017-01-05,2.905,3.135,2.9,3.1,16458772.0
2017-01-06,3.015,3.115,2.925,3.0,8539519.0
2017-01-09,3.085,3.125,2.99,3.01,8152921.0
2017-01-10,3.035,3.115,3.025,3.065,7440626.0
2017-01-11,3.06,3.115,2.955,3.06,8950724.0
2017-01-12,3.115,3.16,2.99,3.04,6814454.0
2017-01-13,3.01,3.075,2.94,3.065,6304614.0
2017-01-16,3.1,3.115,3.065,3.1,1855659.0
2017-01-17,3.175,3.22,3.14,3.16,6626173.0
2017-01-18,3.17,3.175,3.04,3.09,5149736.0
2017-01-19,3.05,3.125,2.99,3.085,6731557.0
2017-01-20,3.125,3.22,3.065,3.17,7306278.0
2017-01-23,3.225,3.285,3.185,3.275,4570412.0
2017-01-24,3.27,3.37,3.22,3.26,9199570.0
2017-01-25,3.185,3.245,3.14,3.225,9432904.0
2017-01-26,3.14,3.345,3.14,3.26,11550146.0
2017-01-27,3.25,3.295,3.2,3.27,5205178.0
2017-01-30,3.32,3.395,3.26,3.295,7029001.0
2017-01-31,3.38,3.395,3.305,3.33,6100921.0
2017-02-01,3.31,3.54,3.275,3.49,13522467.0
2017-02-02,3.455,3.505,3.33,3.395,12823219.0
2017-02-03,3.38,3.435,3.355,3.41,4882926.0
2017-02-06,3.47,3.7,3.43,3.7,8946890.0
2017-02-07,3.655,3.86,3.64,3.715,14356746.0
2017-02-08,3.765,3.86,3.71,3.785,8685123.0
2017-02-09,3.81,3.815,3.65,3.665,7169801.0
2017-02-10,3.57,3.765,3.54,3.75,7914084.0
2017-02-13,3.7,3.73,3.64,3.705,5713289.0
2017-02-14,3.75,3.765,3.65,3.73,9175587.0
2017-02-15,3.7,3.765,3.675,3.715,5228383.0
2017-02-16,3.715,3.79,3.7,3.73,6539591.0
2017-02-17,3.705,3.74,3.555,3.555,5452902.0
2017-02-21,3.515,3.655,3.455,3.65,5629421.0
2017-02-22,3.63,3.72,3.58,3.69,5036908.0
2017-02-23,3.725,3.835,3.7,3.825,6993920.0
2017-02-24,3.85,3.91,3.69,3.7,6147331.0
2017-02-27,3.705,3.77,3.36,3.36,9849549.0
2017-02-28,3.43,3.59,3.41,3.435,8341361.0
2017-03-01,3.38,3.58,3.335,3.58,8038175.0
2017-03-02,3.49,3.57,3.305,3.305,8199185.0
2017-03-03,3.305,3.41,3.21,3.385,9475449.0
2017-03-06,3.385,3.385,3.16,3.17,7226127.0
2017-03-07,3.135,3.305,3.1,3.195,5966302.0
2017-03-08,3.15,3.275,3.15,3.2,3884965.0
2017-03-09,3.175,3.27,3.15,3.15,4112169.0
2017-03-10,3.185,3.395,3.15,3.385,5947120.0
2017-03-13,3.42,3.48,3.345,3.41,10101357.0
2017-03-14,3.395,3.455,3.16,3.185,5928313.0
2017-03-15,3.245,3.47,3.17,3.47,10414158.0
2017-03-16,3.505,3.54,3.395,3.395,7186461.0
2017-03-17,3.405,3.41,3.25,3.355,6660178.0
2017-03-20,3.37,3.465,3.32,3.445,6288586.0
2017-03-21,3.42,3.53,3.405,3.495,6177107.0
2017-03-22,3.53,3.565,3.42,3.435,4649686.0
2017-03-23,3.445,3.465,3.27,3.345,5885342.0
2017-03-24,3.33,3.36,3.245,3.285,4404335.0
2017-03-27,3.37,3.385,3.305,3.345,3740105.0
2017-03-28,3.345,3.355,3.16,3.185,6658636.0
2017-03-29,3.21,3.26,3.16,3.21,3156059.0
2017-03-30,3.17,3.21,3.16,3.17,2510857.0
2017-03-31,3.17,3.245,3.14,3.195,3350498.0
2017-04-03,3.195,3.26,3.17,3.235,4668611.0
2017-04-04,3.25,3.275,3.185,3.21,4379487.0
2017-04-05,3.175,3.245,3.115,3.2,7075146.0
2017-04-06,3.195,3.22,3.125,3.16,4932214.0
2017-04-07,3.21,3.25,3.11,3.115,7173536.0
2017-04-10,3.075,3.16,3.06,3.115,3041053.0
2017-04-11,3.17,3.285,3.16,3.26,9865824.0
2017-04-12,3.22,3.295,3.21,3.275,5854091.0
2017-04-13,3.275,3.305,3.22,3.235,5976037.0
2017-04-17,3.235,3.235,3.115,3.135,4476173.0
2017-04-18,3.115,3.185,3.1,3.175,3970872.0
2017-04-19,3.125,3.2,3.09,3.14,5854324.0
2017-04-20,3.14,3.17,3.09,3.135,4944993.0
2017-04-21,3.135,3.15,3.07,3.1,3372969.0
2017-04-24,3.065,3.075,3.0,3.0,5090412.0
2017-04-25,2.98,2.98,2.855,2.88,6977131.0
2017-04-26,2.88,2.925,2.755,2.9,8185876.0
2017-04-27,2.88,2.89,2.77,2.83,4166728.0
2017-04-28,2.84,2.93,2.81,2.89,3110242.0
2017-05-01,2.84,2.875,2.745,2.77,3700769.0
2017-05-02,2.745,2.825,2.705,2.78,4528403.0
2017-05-03,2.765,2.815,2.705,2.705,4393082.0
2017-05-04,2.67,2.69,2.495,2.52,9785692.0
2017-05-05,2.545,2.605,2.525,2.595,5280843.0
2017-05-08,2.605,2.63,2.57,2.62,2184046.0
2017-05-09,2.605,2.61,2.545,2.585,3191814.0
2017-05-10,2.62,2.645,2.58,2.595,2756811.0
2017-05-11,2.62,2.78,2.61,2.78,4692041.0
2017-05-12,2.83,2.895,2.815,2.84,10229796.0
2017-05-15,2.9,2.9,2.755,2.82,3309356.0
2017-05-16,2.865,2.885,2.815,2.83,2720981.0
2017-05-17,2.89,2.955,2.84,2.88,5573188.0
2017-05-18,2.84,2.85,2.755,2.805,5937862.0
2017-05-19,2.83,2.85,2.815,2.83,4520286.0
2017-05-23,2.85,2.85,2.715,2.74,6416647.0
2017-05-24,2.72,2.815,2.67,2.805,5340873.0
2017-05-25,2.77,2.82,2.745,2.78,3070704.0
2017-05-26,2.83,2.84,2.79,2.795,1280747.0
2017-05-29,2.795,2.805,2.765,2.79,828376.0
2017-05-30,2.765,2.795,2.74,2.79,3067546.0
2017-05-31,2.795,2.88,2.77,2.855,3391001.0
2017-06-01,2.805,2.83,2.77,2.78,4837899.0
2017-06-02,2.795,2.875,2.795,2.865,3172883.0
2017-06-05,2.865,2.905,2.82,2.9,2311576.0
2017-06-06,2.965,3.185,2.95,3.185,9715713.0
2017-06-07,3.15,3.22,3.1,3.21,8009203.0
2017-06-08,3.15,3.2,3.1,3.16,6661799.0
2017-06-09,3.075,3.15,3.06,3.085,5970766.0
2017-06-12,3.085,3.175,3.075,3.125,4255136.0
2017-06-13,3.085,3.135,3.06,3.1,5654222.0
2017-06-14,3.185,3.195,2.99,3.01,9328068.0
2017-06-15,2.955,3.075,2.955,3.01,4065551.0
2017-06-16,3.04,3.075,2.99,3.065,3165255.0
2017-06-19,3.04,3.085,3.01,3.06,3004180.0
2017-06-20,3.075,3.15,3.04,3.135,2913689.0
2017-06-21,3.135,3.2,3.125,3.195,1837502.0
2017-06-22,3.22,3.25,3.185,3.25,3586506.0
2017-06-23,3.26,3.31,3.25,3.305,2408560.0
2017-06-26,3.21,3.26,3.205,3.22,1808526.0
2017-06-27,3.26,3.26,3.16,3.2,2833027.0
2017-06-28,3.235,3.235,3.15,3.185,3362689.0
2017-06-29,3.15,3.16,3.045,3.065,3242818.0
2017-06-30,3.05,3.09,3.035,3.075,1506055.0
2017-07-04,3.025,3.035,2.99,2.99,1076310.0
2017-07-05,3.0,3.065,2.99,3.05,2248234.0
2017-07-06,3.05,3.06,2.93,2.965,2534834.0
2017-07-07,2.93,2.93,2.815,2.85,2364018.0
2017-07-10,2.82,3.0,2.795,2.98,2470704.0
2017-07-11,2.975,2.98,2.9,2.95,2345055.0
2017-07-12,2.975,2.99,2.865,2.875,2831171.0
2017-07-13,2.88,2.88,2.795,2.805,2392010.0
2017-07-14,2.89,2.915,2.875,2.9,2828376.0
2017-07-17,2.93,2.95,2.905,2.94,1512177.0
2017-07-18,2.975,2.99,2.915,2.93,2286857.0
2017-07-19,2.94,2.95,2.89,2.915,1285635.0
2017-07-20,2.905,2.905,2.855,2.875,1261746.0
2017-07-21,2.915,2.915,2.85,2.865,1953450.0
2017-07-24,2.865,2.875,2.805,2.83,1857899.0
2017-07-25,2.83,2.85,2.72,2.73,4072258.0
2017-07-26,2.73,2.84,2.705,2.83,5568358.0
2017-07-27,2.855,2.865,2.78,2.795,3271334.0
2017-07-28,2.815,2.84,2.79,2.83,1147791.0
2017-07-31,2.815,2.82,2.62,2.635,7221475.0
2017-08-01,2.655,2.66,2.605,2.605,3486513.0
2017-08-02,2.605,2.645,2.58,2.62,3179038.0
2017-08-03,2.655,2.655,2.61,2.63,1026235.0
2017-08-04,2.61,2.63,2.535,2.57,3364617.0
2017-08-08,2.535,2.595,2.525,2.56,1358923.0
2017-08-09,2.63,2.66,2.605,2.63,2181656.0
2017-08-10,2.67,2.77,2.66,2.755,3729361.0
2017-08-11,2.77,2.77,2.68,2.755,3175714.0
2017-08-14,2.72,2.745,2.695,2.715,1131813.0
2017-08-15,2.645,2.67,2.595,2.62,3007070.0
2017-08-16,2.62,2.68,2.605,2.635,3714485.0
2017-08-17,2.68,2.695,2.645,2.655,3479093.0
2017-08-18,2.705,2.72,2.62,2.635,2778785.0
2017-08-21,2.66,2.68,2.645,2.67,1038910.0
2017-08-22,2.66,2.66,2.62,2.645,1043625.0
2017-08-23,2.655,2.67,2.63,2.66,1789199.0
2017-08-24,2.655,2.69,2.645,2.68,898622.0
2017-08-25,2.69,2.715,2.655,2.69,1115585.0
2017-08-28,2.72,2.85,2.715,2.84,3234257.0
2017-08-29,2.905,2.95,2.79,2.83,3957823.0
2017-08-30,2.84,2.88,2.805,2.805,2238678.0
2017-08-31,2.815,2.9,2.805,2.89,3700945.0
2017-09-01,2.875,2.905,2.83,2.875,2603279.0
2017-09-05,2.93,2.99,2.905,2.98,3290656.0
2017-09-06,2.94,2.95,2.855,2.865,4341566.0
2017-09-07,2.9,2.94,2.875,2.905,3840478.0
2017-09-08,2.905,2.915,2.795,2.82,2171034.0
2017-09-11,2.745,2.815,2.73,2.73,1485995.0
2017-09-12,2.695,2.82,2.695,2.795,1416142.0
2017-09-13,2.79,2.795,2.715,2.72,2043296.0
2017-09-14,2.715,2.815,2.715,2.77,1272456.0
2017-09-15,2.77,2.78,2.72,2.73,1598973.0
2017-09-18,2.69,2.745,2.66,2.72,2234067.0
2017-09-19,2.72,2.78,2.72,2.755,1082214.0
2017-09-20,2.765,2.84,2.67,2.72,4546312.0
2017-09-21,2.69,2.73,2.68,2.72,2110125.0
2017-09-22,2.73,2.755,2.715,2.755,893559.0
2017-09-25,2.765,3.01,2.755,3.0,8617201.0
2017-09-26,2.95,2.975,2.9,2.965,4637634.0
2017-09-27,2.905,2.99,2.9,2.915,1782888.0
2017-09-28,2.915,2.98,2.915,2.94,1621665.0
2017-09-29,2.955,2.965,2.9,2.9,1632520.0
2017-10-02,2.9,2.955,2.885,2.95,979310.0
2017-10-03,2.95,3.0,2.95,2.975,1531257.0
2017-10-04,2.99,3.04,2.975,3.025,2484356.0
2017-10-05,3.01,3.035,2.99,3.015,1272168.0
2017-10-06,3.0,3.035,2.95,2.98,3516932.0
2017-10-10,3.01,3.025,2.93,2.95,2667391.0
2017-10-11,2.965,2.975,2.85,2.905,2961282.0
2017-10-12,2.905,2.93,2.875,2.88,1754323.0
2017-10-13,2.93,2.975,2.9,2.9,2962781.0
2017-10-16,2.905,2.915,2.79,2.805,4541946.0
2017-10-17,2.78,2.815,2.765,2.795,1901412.0
2017-10-18,2.78,2.795,2.74,2.745,1634483.0
2017-10-19,2.765,2.82,2.745,2.805,2449793.0
2017-10-20,2.795,2.805,2.72,2.73,2607509.0
2017-10-23,2.705,2.745,2.695,2.715,2749115.0
2017-10-24,2.705,2.715,2.67,2.68,1120874.0
2017-10-25,2.66,2.715,2.635,2.655,1992614.0
2017-10-26,2.645,2.69,2.635,2.69,1800469.0
2017-10-27,2.68,2.74,2.655,2.715,2667976.0
2017-10-30,2.715,2.83,2.715,2.78,3126049.0
2017-10-31,2.78,2.79,2.745,2.765,1723557.0
2017-11-01,2.77,2.815,2.745,2.755,1146332.0
2017-11-02,2.765,2.795,2.695,2.715,2500087.0
2017-11-03,2.715,2.73,2.68,2.72,1227519.0
2017-11-06,2.74,2.795,2.73,2.79,2386056.0
2017-11-07,2.79,2.79,2.745,2.755,1148233.0
2017-11-08,2.815,2.89,2.805,2.855,5696423.0
2017-11-09,2.89,2.89,2.85,2.865,1435418.0
2017-11-10,2.875,2.875,2.805,2.82,1183040.0
2017-11-13,2.84,2.855,2.815,2.83,1509718.0
2017-11-14,2.815,2.88,2.795,2.82,1522270.0
2017-11-15,2.855,2.865,2.815,2.83,1192208.0
2017-11-16,2.83,2.9,2.82,2.9,4244663.0
2017-11-17,2.9,2.99,2.9,2.955,3740357.0
2017-11-20,2.905,2.95,2.85,2.855,1870155.0
2017-11-21,2.865,2.88,2.83,2.84,1321240.0
2017-11-22,2.855,2.89,2.82,2.875,1833532.0
2017-11-23,2.88,2.88,2.85,2.875,378189.0
2017-11-24,2.85,2.875,2.82,2.83,649761.0
2017-11-27,2.865,2.89,2.84,2.85,1521240.0
2017-11-28,2.85,2.9,2.815,2.815,3720009.0
2017-11-29,2.805,2.83,2.79,2.795,1561748.0
2017-11-30,2.79,2.815,2.77,2.77,1118826.0
2017-12-01,2.78,2.85,2.765,2.765,2099762.0
2017-12-04,2.77,2.805,2.77,2.78,1080891.0
2017-12-05,2.765,2.78,2.74,2.745,1813345.0
2017-12-06,2.74,2.84,2.73,2.83,2024837.0
2017-12-07,2.78,2.82,2.765,2.815,2706795.0
2017-12-08,2.78,2.855,2.77,2.855,1894353.0
2017-12-11,2.84,2.9,2.84,2.865,1934460.0
2017-12-12,2.855,2.89,2.85,2.875,1664589.0
2017-12-13,2.88,3.105,2.875,3.06,4727408.0
2017-12-14,3.05,3.11,3.035,3.075,1940849.0
2017-12-15,3.1,3.135,3.05,3.06,1382005.0
2017-12-18,3.05,3.1,3.04,3.06,1304460.0
2017-12-19,3.075,3.1,3.04,3.065,2870210.0
2017-12-20,3.075,3.11,3.045,3.085,1468203.0
2017-12-21,3.065,3.1,3.05,3.065,1048649.0
2017-12-22,3.085,3.16,3.075,3.14,1754602.0
2017-12-27,3.2,3.245,3.15,3.185,1904157.0
2017-12-28,3.21,3.245,3.17,3.185,1499881.0
2017-12-29,3.235,3.305,3.17,3.27,4708977.0
2018-01-02,3.32,3.345,3.225,3.235,3364886.0
2018-01-03,3.235,3.245,3.1,3.195,3473717.0
2018-01-04,3.175,3.185,3.125,3.185,2513561.0
2018-01-05,3.16,3.185,3.11,3.135,1584069.0
2018-01-08,3.09,3.125,3.04,3.065,1876227.0
2018-01-09,3.035,3.085,2.965,3.0,3538651.0
2018-01-10,3.1,3.15,3.06,3.135,2922451.0
2018-01-11,3.16,3.2,3.085,3.09,4799711.0
2018-01-12,3.16,3.27,3.125,3.245,4487808.0
2018-01-15,3.275,3.405,3.27,3.405,4352096.0
2018-01-16,3.335,3.37,3.275,3.32,3546169.0
2018-01-17,3.305,3.345,3.275,3.275,2729641.0
2018-01-18,3.285,3.31,3.185,3.185,4283537.0
2018-01-19,3.225,3.225,3.175,3.2,2621641.0
2018-01-22,3.225,3.245,3.17,3.175,2616854.0
2018-01-23,3.16,3.345,3.15,3.295,5762718.0
2018-01-24,3.38,3.42,3.305,3.355,6481325.0
2018-01-25,3.38,3.395,3.22,3.26,6544465.0
2018-01-26,3.285,3.32,3.27,3.31,1881483.0
2018-01-29,3.285,3.305,3.16,3.16,3045152.0
2018-01-30,3.195,3.225,3.115,3.135,2325215.0
2018-01-31,3.175,3.175,3.015,3.135,4264355.0
2018-02-01,3.11,3.19,3.11,3.175,2883476.0
2018-02-02,3.125,3.135,3.035,3.075,4095068.0
2018-02-05,3.085,3.16,3.06,3.125,2942502.0
2018-02-06,3.09,3.115,2.965,2.965,3653373.0
2018-02-07,2.965,3.025,2.905,2.95,2832167.0
2018-02-08,2.95,3.09,2.95,3.025,3171158.0
2018-02-09,2.99,3.035,2.82,2.915,3313539.0
2018-02-12,2.965,3.115,2.925,3.075,3560781.0
2018-02-13,3.1,3.135,3.015,3.075,1898146.0
2018-02-14,3.085,3.27,3.04,3.21,4011025.0
2018-02-15,3.225,3.245,3.135,3.195,2355016.0
2018-02-16,3.21,3.235,3.05,3.085,2518634.0
2018-02-20,3.04,3.095,3.025,3.035,1422994.0
2018-02-21,3.075,3.195,3.065,3.075,2117273.0
2018-02-22,3.085,3.175,3.085,3.09,2281415.0
2018-02-23,3.1,3.26,3.09,3.22,6836804.0
2018-02-26,3.245,3.36,3.235,3.355,3156481.0
2018-02-27,3.33,3.355,3.195,3.22,3357620.0
2018-02-28,3.185,3.26,3.185,3.21,1875184.0
2018-03-01,3.175,3.33,3.135,3.295,2706830.0
2018-03-02,3.335,3.36,3.25,3.25,2437452.0
2018-03-05,3.25,3.295,3.16,3.2,3075415.0
2018-03-06,3.245,3.285,3.225,3.245,1776036.0
2018-03-07,3.225,3.235,3.18,3.195,1727998.0
2018-03-08,3.21,3.22,3.115,3.14,2497686.0
2018-03-09,3.135,3.185,3.115,3.135,809652.0
2018-03-12,3.115,3.15,3.065,3.125,2629684.0
2018-03-13,3.14,3.17,3.09,3.14,2130202.0
2018-03-14,3.14,3.17,3.11,3.115,1876623.0
2018-03-15,3.14,3.27,3.11,3.235,4538605.0
2018-03-16,3.235,3.25,3.21,3.21,2300053.0
2018-03-19,3.175,3.195,3.01,3.025,6012483.0
2018-03-20,3.035,3.05,2.975,2.98,3107917.0
2018-03-21,3.01,3.08,2.95,3.015,5112426.0
2018-03-22,3.01,3.035,2.945,2.95,2641544.0
2018-03-23,3.025,3.05,2.98,2.99,2067214.0
2018-03-26,3.035,3.05,2.99,3.04,3251409.0
2018-03-27,3.0,3.025,2.965,2.965,2089035.0
2018-03-28,2.955,2.965,2.895,2.955,2000262.0
2018-03-29,2.955,3.0,2.95,2.975,1165715.0
2018-04-02,3.01,3.025,2.975,3.025,1873681.0
2018-04-03,2.99,3.0,2.915,2.955,2498288.0
2018-04-04,2.98,3.0,2.865,2.865,1794516.0
2018-04-05,2.875,2.9,2.83,2.88,1929393.0
2018-04-06,2.905,2.925,2.875,2.905,1326795.0
2018-04-09,2.925,2.965,2.89,2.89,1398952.0
2018-04-10,2.925,2.94,2.88,2.925,677853.0
2018-04-11,3.01,3.2,3.01,3.04,9653825.0
2018-04-12,3.015,3.075,3.0,3.035,1800423.0
2018-04-13,3.065,3.115,3.035,3.035,1718835.0
2018-04-16,3.035,3.05,2.975,3.035,1797561.0
2018-04-17,3.01,3.115,3.01,3.075,2558429.0
2018-04-18,3.115,3.185,3.09,3.11,4081910.0
2018-04-19,3.125,3.15,3.04,3.115,2758498.0
2018-04-20,3.05,3.075,3.035,3.04,2583545.0
2018-04-23,3.025,3.04,2.99,3.025,1786094.0
2018-04-24,3.04,3.075,3.01,3.075,2658700.0
2018-04-25,3.015,3.1,3.015,3.06,1612794.0
2018-04-26,3.085,3.11,3.06,3.085,3479779.0
2018-04-27,3.1,3.15,3.09,3.115,866477.0
2018-04-30,3.075,3.11,3.06,3.11,1396663.0
2018-05-01,3.065,3.075,3.01,3.06,2258812.0
2018-05-02,3.075,3.15,3.065,3.075,2702449.0
2018-05-03,3.125,3.135,3.075,3.085,1297806.0
2018-05-04,3.085,3.125,3.075,3.085,1178701.0
2018-05-07,3.065,3.11,3.065,3.09,1047942.0
2018-05-08,3.075,3.15,3.065,3.125,1662797.0
2018-05-09,3.085,3.115,3.075,3.075,1245817.0
2018-05-10,3.1,3.16,3.085,3.115,2477074.0
2018-05-11,3.115,3.115,3.085,3.09,979543.0
2018-05-14,3.1,3.11,3.05,3.06,1404189.0
2018-05-15,3.015,3.025,2.955,2.965,3555991.0
2018-05-16,2.975,2.985,2.925,2.925,2053426.0
2018-05-17,2.93,2.95,2.88,2.94,1668492.0
2018-05-18,2.93,2.95,2.905,2.905,1309254.0
2018-05-22,2.905,2.905,2.83,2.83,2276519.0
2018-05-23,2.85,2.9,2.84,2.88,1815924.0
2018-05-24,2.915,2.99,2.905,2.955,2702002.0
2018-05-25,2.95,2.965,2.88,2.9,1509455.0
2018-05-28,2.875,2.89,2.85,2.85,442531.0
2018-05-29,2.84,2.95,2.84,2.95,1923829.0
2018-05-30,2.95,3.0,2.95,2.99,2419444.0
2018-05-31,2.98,3.025,2.975,2.99,1402931.0
2018-06-01,2.98,2.99,2.955,2.955,1187405.0
2018-06-04,2.965,2.965,2.925,2.955,95200.0
2018-06-05,2.95,3.0,2.93,2.98,1162702.0
2018-06-06,2.99,2.99,2.95,2.965,776721.0
2018-06-07,2.965,2.975,2.93,2.93,890990.0
2018-06-08,2.94,2.95,2.915,2.915,511999.0
2018-06-11,2.925,2.965,2.915,2.95,1385696.0
2018-06-12,2.94,2.955,2.915,2.915,1164314.0
2018-06-13,2.925,2.95,2.88,2.915,1393197.0
2018-06-14,2.93,2.955,2.855,2.875,3589231.0
2018-06-15,2.865,2.865,2.82,2.84,2739233.0
2018-06-18,2.84,2.855,2.83,2.84,712260.0
2018-06-19,2.83,2.875,2.815,2.85,1705701.0
2018-06-20,2.85,2.89,2.84,2.865,922424.0
2018-06-21,2.855,2.9,2.84,2.9,797008.0
2018-06-22,2.9,2.93,2.885,2.915,1155148.0
2018-06-25,2.88,2.9,2.85,2.85,760791.0
2018-06-26,2.83,2.875,2.825,2.855,998149.0
2018-06-27,2.85,2.89,2.84,2.875,1234738.0
2018-06-28,2.865,2.89,2.845,2.89,605682.0
2018-06-29,2.855,2.9,2.85,2.875,1023855.0
2018-07-03,2.84,2.89,2.83,2.85,2274325.0
2018-07-04,2.82,2.855,2.815,2.84,974603.0
2018-07-05,2.84,2.855,2.815,2.84,714092.0
2018-07-06,2.82,2.84,2.78,2.795,1127232.0
2018-07-09,2.83,2.83,2.745,2.765,1222431.0
2018-07-10,2.74,2.755,2.705,2.73,861720.0
2018-07-11,2.745,2.82,2.705,2.74,4120798.0
2018-07-12,2.745,2.77,2.73,2.765,976114.0
2018-07-13,2.755,2.765,2.72,2.72,935690.0
2018-07-16,2.74,2.77,2.715,2.77,1389292.0
2018-07-17,2.755,2.865,2.74,2.865,2841333.0
2018-07-18,2.83,2.855,2.795,2.815,1577240.0
2018-07-19,2.765,2.855,2.765,2.85,1393668.0
2018-07-20,2.85,2.865,2.82,2.84,830771.0
2018-07-23,2.83,2.84,2.79,2.805,1002103.0
2018-07-24,2.805,2.82,2.795,2.795,675165.0
2018-07-25,2.815,2.82,2.77,2.78,1167159.0
2018-07-26,2.77,2.83,2.765,2.815,1215046.0
2018-07-27,2.82,2.83,2.765,2.79,2310758.0
2018-07-30,2.78,2.78,2.715,2.72,977716.0
2018-07-31,2.715,2.765,2.715,2.73,1159717.0
2018-08-01,2.715,2.74,2.66,2.67,1235745.0
2018-08-02,2.655,2.705,2.645,2.68,735409.0
2018-08-03,2.69,2.745,2.69,2.69,1276460.0
2018-08-07,2.69,2.695,2.645,2.66,1389681.0
2018-08-08,2.72,2.805,2.68,2.705,4033079.0
2018-08-09,2.73,2.745,2.705,2.705,969268.0
2018-08-10,2.705,2.79,2.695,2.705,1772257.0
2018-08-13,2.69,2.695,2.555,2.555,2262963.0
2018-08-14,2.57,2.585,2.47,2.475,1685517.0
2018-08-15,2.46,2.46,2.35,2.35,2140714.0
2018-08-16,2.385,2.445,2.335,2.335,2082227.0
2018-08-17,2.365,2.42,2.34,2.4,1714648.0
2018-08-20,2.435,2.605,2.425,2.585,2483507.0
2018-08-21,2.595,2.61,2.525,2.56,1633544.0
2018-08-22,2.585,2.595,2.525,2.535,1117823.0
2018-08-23,2.5,2.52,2.41,2.445,2943715.0
2018-08-24,2.47,2.595,2.46,2.58,2825759.0
2018-08-27,2.57,2.65,2.545,2.63,2754652.0
2018-08-28,2.655,2.67,2.52,2.555,1721565.0
2018-08-29,2.555,2.585,2.54,2.56,567783.0
2018-08-30,2.545,2.56,2.51,2.555,817485.0
2018-08-31,2.555,2.585,2.535,2.58,884485.0
2018-09-04,2.535,2.595,2.51,2.57,1714355.0
2018-09-05,2.585,2.585,2.485,2.5,1604332.0
2018-09-06,2.555,2.61,2.545,2.56,1633859.0
2018-09-07,2.545,2.58,2.475,2.51,1786984.0
2018-09-10,2.495,2.525,2.435,2.45,1081554.0
2018-09-11,2.435,2.45,2.385,2.435,1726231.0
2018-09-12,2.42,2.555,2.41,2.5,2533525.0
2018-09-13,2.535,2.545,2.425,2.46,1281647.0
2018-09-14,2.45,2.47,2.42,2.435,842175.0
2018-09-17,2.47,2.475,2.435,2.45,975357.0
2018-09-18,2.45,2.46,2.41,2.425,809912.0
2018-09-19,2.445,2.475,2.425,2.445,1691938.0
2018-09-20,2.46,2.495,2.42,2.495,1788212.0
2018-09-21,2.445,2.49,2.385,2.47,2058835.0
2018-09-24,2.485,2.495,2.45,2.46,1156409.0
2018-09-25,2.475,2.53,2.47,2.51,1537117.0
2018-09-26,2.5,2.51,2.42,2.47,3492359.0
2018-09-27,2.45,2.46,2.37,2.375,6571090.0
2018-09-28,2.395,2.52,2.385,2.475,2314098.0
2018-10-01,2.475,2.5,2.455,2.475,803889.0
2018-10-02,2.5,2.655,2.5,2.605,3912702.0
2018-10-03,2.62,2.645,2.565,2.61,2247511.0
2018-10-04,2.63,2.73,2.62,2.66,2908093.0
2018-10-05,2.66,2.73,2.66,2.66,2035491.0
2018-10-09,2.66,2.73,2.62,2.62,2499235.0
2018-10-10,2.62,2.69,2.57,2.68,2135244.0
2018-10-11,2.72,2.855,2.67,2.83,8012040.0
2018-10-12,2.84,2.93,2.815,2.88,5035338.0
2018-10-15,2.94,3.0,2.88,2.9,4594371.0
2018-10-16,2.93,2.95,2.875,2.94,3252880.0
2018-10-17,2.93,2.975,2.865,2.88,3335818.0
2018-10-18,2.89,2.93,2.85,2.865,2856312.0
2018-10-19,2.9,2.915,2.84,2.9,1792452.0
2018-10-22,2.865,2.925,2.85,2.915,2643044.0
2018-10-23,3.025,3.065,2.975,3.025,4617633.0
2018-10-24,3.0,3.05,2.95,2.99,3078170.0
2018-10-25,3.035,3.04,2.79,2.79,3786750.0
2018-10-26,2.84,2.925,2.83,2.855,2863512.0
2018-10-29,2.83,2.905,2.78,2.85,2115284.0
2018-10-30,2.855,2.905,2.82,2.9,1779915.0
2018-10-31,2.82,2.83,2.74,2.74,2882655.0
2018-11-01,2.795,2.875,2.77,2.83,2697700.0
2018-11-02,2.82,2.875,2.795,2.855,1828318.0
2018-11-05,2.855,2.9,2.82,2.82,1421133.0
2018-11-06,2.83,2.865,2.815,2.855,1328398.0
2018-11-07,2.905,3.0,2.845,2.93,4131919.0
2018-11-08,2.93,2.93,2.855,2.865,1606992.0
2018-11-09,2.805,2.88,2.785,2.875,2635649.0
2018-11-12,2.82,2.82,2.765,2.78,2057029.0
2018-11-13,2.77,2.795,2.695,2.73,2204155.0
2018-11-14,2.715,2.89,2.715,2.855,2315712.0
2018-11-15,2.875,2.9,2.77,2.795,1653656.0
2018-11-16,2.855,2.905,2.85,2.89,2256653.0
2018-11-19,2.89,2.93,2.865,2.915,3110193.0
2018-11-20,2.93,2.955,2.88,2.94,2210306.0
2018-11-21,2.955,3.065,2.955,3.05,3400235.0
2018-11-22,3.015,3.09,3.015,3.09,1353210.0
2018-11-23,3.04,3.06,2.955,3.025,2119263.0
2018-11-26,3.035,3.035,2.905,2.94,2231976.0
2018-11-27,2.94,2.965,2.83,2.84,2783266.0
2018-11-28,2.82,2.955,2.82,2.925,1843995.0
2018-11-29,2.93,2.965,2.795,2.795,3663471.0
2018-11-30,2.805,2.82,2.72,2.755,2623003.0
2018-12-03,2.805,2.815,2.74,2.795,1347073.0
2018-12-04,2.805,2.85,2.795,2.84,2772675.0
2018-12-05,2.84,2.875,2.815,2.875,1018380.0
2018-12-06,2.875,2.94,2.83,2.85,3426160.0
2018-12-07,2.865,3.015,2.85,3.0,4078190.0
2018-12-10,2.975,3.085,2.94,3.01,4387696.0
2018-12-11,3.0,3.035,2.915,2.925,3365852.0
2018-12-12,2.905,2.99,2.905,2.98,2924008.0
2018-12-13,2.965,3.015,2.95,3.015,3021494.0
2018-12-14,2.975,2.98,2.905,2.94,2139036.0
2018-12-17,2.95,3.065,2.95,3.06,3130758.0
2018-12-18,3.025,3.17,3.0,3.16,4502610.0
2018-12-19,3.16,3.225,2.98,2.98,5820229.0
2018-12-20,3.085,3.115,3.035,3.09,4425005.0
2018-12-21,3.04,3.175,3.04,3.16,4569863.0
2018-12-24,3.2,3.275,3.185,3.25,3475651.0
2018-12-27,3.185,3.36,3.175,3.345,4836819.0
2018-12-28,3.285,3.37,3.275,3.32,2786418.0
2018-12-31,3.335,3.36,3.27,3.36,2338459.0
2019-01-02,3.355,3.36,3.275,3.32,4380520.0
2019-01-03,3.335,3.385,3.32,3.355,3213532.0
2019-01-04,3.32,3.33,3.245,3.305,3898461.0
2019-01-07,3.33,3.335,3.2,3.22,3014699.0
2019-01-08,3.16,3.245,3.14,3.225,3320203.0
2019-01-09,3.225,3.285,3.195,3.245,4904172.0
2019-01-10,3.25,3.25,3.185,3.2,2794309.0
2019-01-11,3.2,3.245,3.16,3.185,3564764.0
2019-01-14,3.225,3.25,3.185,3.22,3194707.0
2019-01-15,3.225,3.235,3.15,3.22,2497873.0
2019-01-16,3.22,3.225,3.17,3.185,2936693.0
2019-01-17,3.185,3.2,3.09,3.115,2649347.0
2019-01-18,3.075,3.1,2.945,2.975,5329358.0
2019-01-21,2.95,3.06,2.89,3.06,2560115.0
2019-01-22,3.06,3.115,3.01,3.115,6118857.0
2019-01-23,3.09,3.16,3.05,3.16,5326088.0
2019-01-24,3.135,3.2,3.115,3.2,6362926.0
2019-01-25,3.2,3.29,3.2,3.25,4237567.0
2019-01-28,3.25,3.33,3.25,3.275,2662436.0
2019-01-29,3.32,3.38,3.305,3.37,5039808.0
2019-01-30,3.345,3.47,3.33,3.41,6693707.0
2019-01-31,3.47,3.515,3.43,3.505,7066534.0
2019-02-01,3.49,3.495,3.36,3.47,5104780.0
2019-02-04,3.41,3.495,3.405,3.445,3265944.0
2019-02-05,3.435,3.455,3.395,3.43,1779888.0
2019-02-06,3.395,3.445,3.36,3.37,3016863.0
2019-02-07,3.37,3.395,3.33,3.395,3018138.0
2019-02-08,3.395,3.465,3.38,3.465,2418272.0
2019-02-11,3.41,3.43,3.36,3.38,1725033.0
2019-02-12,3.38,3.38,3.235,3.25,2400916.0
2019-02-13,3.25,3.335,3.235,3.27,2057141.0
2019-02-14,3.27,3.355,3.27,3.355,2197415.0
2019-02-15,3.37,3.38,3.305,3.355,2198073.0
2019-02-19,3.395,3.52,3.38,3.505,6481191.0
2019-02-20,3.495,3.57,3.47,3.53,5544679.0
2019-02-21,3.49,3.58,3.48,3.555,4858171.0
2019-02-22,3.57,3.705,3.555,3.675,4823055.0
2019-02-25,3.63,3.675,3.595,3.605,3850213.0
2019-02-26,3.615,3.665,3.58,3.665,3277159.0
2019-02-27,3.63,3.665,3.555,3.57,3289376.0
2019-02-28,3.565,3.58,3.455,3.49,3205173.0
2019-03-01,3.455,3.52,3.41,3.41,5275328.0
2019-03-04,3.38,3.43,3.295,3.42,3655817.0
2019-03-05,3.41,3.435,3.36,3.385,2827910.0
2019-03-06,3.405,3.405,3.32,3.355,2008984.0
2019-03-07,3.355,3.41,3.33,3.395,2100044.0
2019-03-08,3.465,3.565,3.43,3.565,3314319.0
2019-03-11,3.555,3.565,3.435,3.49,2445807.0
2019-03-12,3.515,3.54,3.465,3.505,2845894.0
2019-03-13,3.52,3.545,3.295,3.31,5066568.0
2019-03-14,3.26,3.295,3.22,3.26,2353487.0
2019-03-15,3.275,3.33,3.15,3.26,4586046.0
2019-03-18,3.275,3.31,3.16,3.195,3279708.0
2019-03-19,3.21,3.21,3.135,3.175,2856459.0
2019-03-20,3.185,3.27,3.06,3.25,5629763.0
2019-03-21,3.285,3.285,3.17,3.225,3374944.0
2019-03-22,3.22,3.285,3.21,3.285,2735603.0
2019-03-25,3.305,3.37,3.285,3.37,4027766.0
2019-03-26,3.33,3.335,3.245,3.285,2380954.0
2019-03-27,3.295,3.36,3.25,3.27,4628498.0
2019-03-28,3.2,3.21,3.14,3.14,2803349.0
2019-03-29,3.175,3.195,3.135,3.15,1739336.0
2019-04-01,3.14,3.17,3.035,3.075,2622473.0
2019-04-02,3.075,3.11,3.05,3.075,1980189.0
2019-04-03,3.09,3.11,3.06,3.065,1826242.0
2019-04-04,3.035,3.125,3.01,3.1,2728918.0
2019-04-05,3.1,3.16,3.09,3.16,1249891.0
2019-04-08,3.195,3.21,3.06,3.065,3543009.0
2019-04-09,3.115,3.17,3.075,3.15,2745738.0
2019-04-10,3.15,3.17,3.085,3.09,4439754.0
2019-04-11,3.06,3.115,3.04,3.1,2519147.0
2019-04-12,3.115,3.135,3.075,3.115,1645845.0
2019-04-15,3.075,3.14,3.05,3.075,2106689.0
2019-04-16,3.015,3.05,2.99,2.99,1732217.0
2019-04-17,2.99,3.075,2.98,3.06,2118609.0
2019-04-18,3.06,3.12,3.025,3.05,2790503.0
2019-04-22,3.05,3.075,3.01,3.01,1397341.0
2019-04-23,2.98,3.035,2.965,2.98,1908513.0
2019-04-24,3.015,3.115,2.99,3.085,1901754.0
2019-04-25,3.11,3.15,3.025,3.035,2393958.0
2019-04-26,3.06,3.135,3.05,3.085,2480066.0
2019-04-29,3.11,3.11,3.015,3.025,1401779.0
2019-04-30,3.035,3.075,3.025,3.065,1308582.0
2019-05-01,3.06,3.11,3.0,3.025,3545550.0
2019-05-02,3.0,3.025,2.93,3.0,2796170.0
2019-05-03,3.01,3.04,2.975,2.975,1339203.0
2019-05-06,2.98,3.015,2.955,2.965,1965278.0
2019-05-07,3.0,3.1,2.975,3.085,1924209.0
2019-05-08,3.115,3.125,2.925,2.98,5939103.0
2019-05-09,2.98,3.055,2.98,3.015,1795879.0
2019-05-10,3.015,3.04,2.975,2.975,2659900.0
2019-05-13,3.025,3.085,3.025,3.035,3612385.0
2019-05-14,3.035,3.035,2.975,3.0,1513344.0
2019-05-15,3.015,3.05,2.99,2.99,1869912.0
2019-05-16,3.0,3.025,2.975,3.025,1341438.0
2019-05-17,3.01,3.015,2.975,2.98,1380869.0
2019-05-21,2.95,2.99,2.94,2.975,1668836.0
2019-05-22,2.965,2.975,2.82,2.83,2517698.0
2019-05-23,2.875,2.925,2.795,2.82,5485481.0
2019-05-24,2.83,2.84,2.77,2.79,2926013.0
2019-05-27,2.795,2.815,2.74,2.78,1095055.0
2019-05-28,2.805,2.805,2.73,2.765,8510857.0
2019-05-29,2.77,2.93,2.765,2.915,4978501.0
2019-05-30,2.865,2.99,2.83,2.955,3669208.0
2019-05-31,3.025,3.125,3.015,3.11,3051267.0
2019-06-03,3.16,3.26,3.125,3.26,3522660.0
2019-06-04,3.2,3.26,3.15,3.175,3443320.0
2019-06-05,3.26,3.285,3.2,3.22,4715022.0
2019-06-06,3.25,3.295,3.235,3.27,3382088.0
2019-06-07,3.285,3.285,3.16,3.17,2589624.0
2019-06-10,3.11,3.125,3.065,3.065,2882827.0
2019-06-11,3.065,3.125,3.01,3.085,2175104.0
2019-06-12,3.125,3.185,3.09,3.17,1776607.0
2019-06-13,3.17,3.215,3.15,3.175,1163560.0
2019-06-14,3.21,3.235,3.14,3.17,3115008.0
2019-06-17,3.175,3.185,3.085,3.17,2559874.0
2019-06-18,3.2,3.275,3.135,3.195,3816976.0
2019-06-19,3.175,3.245,3.15,3.195,2497135.0
2019-06-20,3.285,3.335,3.195,3.245,8631724.0
2019-06-21,3.27,3.275,3.16,3.275,4612730.0
2019-06-24,3.275,3.395,3.25,3.385,5669634.0
2019-06-25,3.41,3.49,3.27,3.345,6133856.0
2019-06-26,3.285,3.38,3.255,3.33,3599929.0
2019-06-27,3.295,3.31,3.245,3.275,3422034.0
2019-06-28,3.275,3.355,3.245,3.355,3408671.0
2019-07-02,3.305,3.355,3.24,3.355,3872669.0
2019-07-03,3.355,3.38,3.31,3.32,1994966.0
2019-07-04,3.32,3.335,3.305,3.305,542185.0
2019-07-05,3.245,3.32,3.185,3.305,2993500.0
2019-07-08,3.345,3.37,3.285,3.335,1941126.0
2019-07-09,3.31,3.41,3.305,3.405,2471667.0
2019-07-10,3.395,3.455,3.395,3.445,3110159.0
2019-07-11,3.445,3.505,3.36,3.395,3798992.0
2019-07-12,3.41,3.445,3.37,3.43,1576211.0
2019-07-15,3.435,3.48,3.405,3.455,1728236.0
2019-07-16,3.435,3.47,3.405,3.42,2670676.0
2019-07-17,3.435,3.54,3.395,3.54,3697845.0
2019-07-18,3.515,3.7,3.48,3.655,6358772.0
2019-07-19,3.615,3.75,3.58,3.64,7257019.0
2019-07-22,3.64,3.665,3.605,3.665,2590729.0
2019-07-23,3.655,3.68,3.52,3.59,4501052.0
2019-07-24,3.63,3.69,3.605,3.665,4863974.0
2019-07-25,3.665,3.7,3.605,3.605,3142662.0
2019-07-26,3.64,3.675,3.605,3.65,2369937.0
2019-07-29,3.665,3.68,3.595,3.68,2222853.0
2019-07-30,3.7,3.73,3.655,3.675,2814751.0
2019-07-31,3.665,3.69,3.52,3.545,6604947.0
2019-08-01,3.495,3.75,3.465,3.725,6591519.0
2019-08-02,3.725,3.775,3.65,3.665,4013838.0
2019-08-06,3.79,3.92,3.755,3.9,5301228.0
2019-08-07,4.18,4.515,4.17,4.345,13855565.0
2019-08-08,4.21,4.295,4.115,4.24,8154691.0
2019-08-09,4.185,4.205,4.045,4.095,7215266.0
2019-08-12,4.11,4.21,4.095,4.12,6232905.0
2019-08-13,4.17,4.17,3.875,4.045,7920380.0
2019-08-14,4.11,4.13,4.0,4.02,6755712.0
2019-08-15,3.985,4.17,3.95,4.155,5176184.0
2019-08-16,4.095,4.11,3.925,3.985,4229163.0
2019-08-19,3.89,4.02,3.86,3.89,5245284.0
2019-08-20,3.92,4.085,3.915,4.07,3949678.0
2019-08-21,4.02,4.05,3.925,3.935,5205520.0
2019-08-22,3.91,3.945,3.815,3.815,6035755.0
2019-08-23,3.875,3.945,3.815,3.925,8915459.0
2019-08-26,3.945,4.035,3.875,3.925,4774377.0
2019-08-27,3.95,4.18,3.945,4.18,6292072.0
2019-08-28,4.18,4.21,4.05,4.105,4238280.0
2019-08-29,4.095,4.105,3.91,3.96,5358760.0
2019-08-30,3.945,4.095,3.925,4.025,3810537.0
2019-09-03,4.095,4.155,4.02,4.05,4749449.0
2019-09-04,4.02,4.085,4.0,4.08,3018380.0
2019-09-05,4.0,4.01,3.825,3.865,6505218.0
2019-09-06,3.86,3.935,3.705,3.725,4786903.0
2019-09-09,3.705,3.73,3.57,3.665,3550814.0
2019-09-10,3.63,3.7,3.595,3.595,3722433.0
2019-09-11,3.615,3.715,3.615,3.63,4815111.0
2019-09-12,3.75,3.795,3.545,3.565,5574919.0
2019-09-13,3.595,3.655,3.48,3.505,3768229.0
2019-09-16,3.59,3.615,3.465,3.555,3626922.0
2019-09-17,3.59,3.725,3.565,3.665,3984941.0
2019-09-18,3.69,3.7,3.505,3.605,4495913.0
2019-09-19,3.615,3.765,3.605,3.74,4608672.0
2019-09-20,3.73,3.845,3.705,3.84,6076302.0
2019-09-23,3.885,3.945,3.835,3.9,4888331.0
2019-09-24,3.875,4.05,3.825,4.05,6314612.0
2019-09-25,4.01,4.06,3.85,3.885,4389154.0
2019-09-26,3.9,3.925,3.75,3.755,3620455.0
2019-09-27,3.68,3.775,3.625,3.675,5074275.0
2019-09-30,3.615,3.69,3.53,3.63,4968480.0
2019-10-01,3.605,3.785,3.575,3.69,6226116.0
2019-10-02,3.75,3.8,3.705,3.755,5057184.0
2019-10-03,3.765,3.84,3.725,3.74,3900889.0
2019-10-04,3.73,3.84,3.7,3.81,2813269.0
2019-10-07,3.775,3.835,3.715,3.75,2135206.0
2019-10-08,3.8,3.945,3.755,3.91,4574717.0
2019-10-09,3.925,3.925,3.825,3.875,5310888.0
2019-10-10,3.875,3.89,3.765,3.865,3402965.0
2019-10-11,3.825,3.825,3.61,3.63,5019745.0
2019-10-15,3.64,3.655,3.52,3.53,3281751.0
2019-10-16,3.58,3.58,3.52,3.565,4138390.0
2019-10-17,3.565,3.64,3.545,3.595,3796306.0
2019-10-18,3.59,3.64,3.545,3.595,3166553.0
2019-10-21,3.605,3.625,3.48,3.48,2292485.0
2019-10-22,3.48,3.53,3.43,3.505,3318900.0
2019-10-23,3.52,3.595,3.515,3.58,2441980.0
2019-10-24,3.595,3.655,3.57,3.64,4630750.0
2019-10-25,3.69,3.75,3.605,3.655,3687590.0
2019-10-28,3.615,3.64,3.555,3.58,2935545.0
2019-10-29,3.565,3.75,3.54,3.74,4100046.0
2019-10-30,3.74,3.755,3.64,3.74,3643278.0
2019-10-31,3.8,3.9,3.775,3.9,3475505.0
2019-11-01,3.865,3.89,3.775,3.89,2740708.0
2019-11-04,3.85,3.91,3.78,3.835,3248719.0
2019-11-05,3.75,3.835,3.725,3.835,5033366.0
2019-11-06,3.925,4.035,3.92,3.985,5291199.0
2019-11-07,3.945,3.96,3.74,3.825,6885461.0
2019-11-08,3.755,3.875,3.755,3.81,4644844.0
2019-11-11,3.8,3.865,3.78,3.815,3348458.0
2019-11-12,3.79,3.865,3.715,3.84,3317877.0
2019-11-13,3.89,3.945,3.875,3.89,2934138.0
2019-11-14,3.9,3.96,3.88,3.945,2672585.0
2019-11-15,3.89,3.975,3.89,3.9,2266410.0
2019-11-18,3.91,4.025,3.91,4.02,3013801.0
2019-11-19,3.975,4.12,3.975,4.045,2622449.0
2019-11-20,4.035,4.12,4.015,4.11,3712215.0
2019-11-21,4.095,4.105,3.975,3.975,2474963.0
2019-11-22,4.0,4.025,3.935,3.96,1658009.0
2019-11-25,3.95,4.0,3.91,3.945,1906359.0
2019-11-26,3.95,4.045,3.925,4.045,2391877.0
2019-11-27,4.0,4.07,3.985,4.06,2032223.0
2019-11-28,4.055,4.08,4.01,4.045,1144803.0
2019-11-29,4.06,4.155,4.035,4.145,2730913.0
2019-12-02,4.105,4.18,4.085,4.17,2207401.0
2019-12-03,4.22,4.325,4.16,4.17,4330335.0
2019-12-04,4.17,4.18,4.035,4.17,3375212.0
2019-12-05,4.145,4.22,4.135,4.16,2526377.0
2019-12-06,4.11,4.155,4.07,4.07,1944215.0
2019-12-09,4.11,4.12,4.045,4.08,1556601.0
2019-12-10,4.12,4.145,4.08,4.13,1499198.0
2019-12-11,4.155,4.16,4.055,4.16,2988380.0
2019-12-12,4.205,4.22,4.095,4.155,2978805.0
2019-12-13,4.145,4.22,4.11,4.195,4224689.0
2019-12-16,4.18,4.205,4.13,4.155,2160142.0
2019-12-17,4.155,4.17,4.06,4.07,2127857.0
2019-12-18,4.06,4.095,4.02,4.085,2208070.0
2019-12-19,4.095,4.095,4.035,4.055,2828556.0
2019-12-20,4.055,4.06,3.92,3.925,2564992.0
2019-12-23,3.975,4.135,3.96,4.135,2734964.0
2019-12-24,4.135,4.28,4.13,4.27,1957239.0
2019-12-27,4.35,4.365,4.27,4.27,2908019.0
2019-12-30,4.28,4.38,4.27,4.365,2800530.0
2019-12-31,4.38,4.425,4.355,4.4,2390680.0
2020-01-02,4.43,4.46,4.295,4.305,3445523.0
2020-01-03,4.425,4.425,4.24,4.24,4052476.0
2020-01-06,4.38,4.415,4.265,4.365,4281775.0
2020-01-07,4.355,4.47,4.33,4.415,3113959.0
2020-01-08,4.43,4.43,4.18,4.195,3527163.0
2020-01-09,4.19,4.245,4.16,4.195,1918467.0
2020-01-10,4.24,4.45,4.235,4.365,3428765.0
2020-01-13,4.355,4.355,4.27,4.27,2809680.0
2020-01-14,4.255,4.38,4.245,4.38,2059504.0
2020-01-15,4.39,4.5,4.34,4.485,3705199.0
2020-01-16,4.49,4.51,4.42,4.51,3514754.0
2020-01-17,4.515,4.66,4.49,4.54,4248381.0
2020-01-20,4.57,4.645,4.57,4.61,1344557.0
2020-01-21,4.57,4.685,4.515,4.685,3279258.0
2020-01-22,4.685,4.755,4.665,4.685,2453387.0
2020-01-23,4.66,4.805,4.66,4.695,2909286.0
2020-01-24,4.67,4.845,4.66,4.795,3954300.0
2020-01-27,4.895,4.975,4.78,4.845,3987777.0
2020-01-28,4.805,4.845,4.645,4.65,2341571.0
2020-01-29,4.66,4.795,4.625,4.77,3068328.0
2020-01-30,4.78,4.83,4.72,4.81,2873704.0
2020-01-31,4.805,4.965,4.795,4.84,2634143.0
2020-02-03,4.795,4.82,4.71,4.745,2113084.0
2020-02-04,4.645,4.69,4.56,4.67,2848821.0
2020-02-05,4.65,4.755,4.62,4.67,2378575.0
2020-02-06,4.755,4.795,4.675,4.77,2162813.0
2020-02-07,4.795,4.845,4.685,4.72,1919879.0
2020-02-10,4.735,4.795,4.685,4.735,1503526.0
2020-02-11,4.71,4.78,4.67,4.755,2167523.0
2020-02-12,4.73,4.73,4.645,4.675,1585218.0
2020-02-13,4.705,4.755,4.645,4.675,2227197.0
2020-02-14,4.685,4.735,4.61,4.635,2166336.0
2020-02-18,4.67,5.04,4.66,5.025,5874675.0
2020-02-19,5.04,5.075,4.905,5.055,4961289.0
2020-02-20,5.09,5.22,5.03,5.085,4860699.0
2020-02-21,5.19,5.36,5.16,5.225,4751283.0
2020-02-24,5.49,5.495,5.245,5.37,8654373.0
2020-02-25,5.275,5.36,5.125,5.14,5142822.0
2020-02-26,5.1,5.245,5.005,5.19,5214842.0
2020-02-27,5.3,5.3,4.805,5.005,5840186.0
2020-02-28,4.515,4.81,4.38,4.525,8335428.0
2020-03-02,4.675,4.73,4.38,4.485,6594050.0
2020-03-03,4.57,5.085,4.49,4.865,12076273.0
2020-03-04,4.88,5.01,4.755,4.99,4607463.0
2020-03-05,5.11,5.175,4.965,5.14,5690116.0
2020-03-06,5.175,5.185,4.795,5.03,5922038.0
2020-03-09,4.72,4.99,4.575,4.77,5124514.0
2020-03-10,4.81,4.945,4.61,4.795,5514035.0
2020-03-11,4.72,4.835,4.24,4.27,8069749.0
2020-03-12,3.79,4.135,3.475,3.62,8296568.0
2020-03-13,3.85,3.855,3.205,3.23,11225092.0
2020-03-16,2.665,3.78,2.64,3.545,10677827.0
2020-03-17,3.57,4.37,3.56,4.195,16963817.0
2020-03-18,4.04,4.415,3.385,3.39,12075804.0
2020-03-19,3.44,4.23,2.95,3.695,14158099.0
2020-03-20,3.905,3.93,3.275,3.385,8456758.0
2020-03-23,3.495,3.88,3.3,3.74,10742082.0
2020-03-24,4.23,4.235,3.85,4.095,9680331.0
2020-03-25,4.01,4.465,3.83,4.405,10714038.0
2020-03-26,4.505,4.635,4.11,4.205,8663446.0
2020-03-27,4.085,4.245,3.78,3.89,8298547.0
2020-03-30,3.93,4.095,3.585,3.655,7233461.0
2020-03-31,3.695,3.96,3.605,3.605,5920876.0
2020-04-01,3.73,3.925,3.63,3.875,7006612.0
2020-04-02,4.015,4.27,3.975,4.15,6724740.0
2020-04-03,4.21,4.28,4.085,4.12,5089686.0
2020-04-06,4.365,4.6,4.32,4.49,8583353.0
2020-04-07,4.54,4.54,4.235,4.255,6412872.0
2020-04-08,4.315,4.425,4.23,4.33,4817126.0
2020-04-09,4.615,4.895,4.585,4.87,10538041.0
2020-04-13,4.94,5.41,4.635,5.38,10648472.0
2020-04-14,5.41,5.875,5.25,5.44,14052293.0
2020-04-15,5.285,5.555,5.135,5.43,7723091.0
2020-04-16,5.41,5.6,5.31,5.53,7849427.0
2020-04-17,5.26,5.38,5.125,5.185,6521380.0
2020-04-20,5.22,5.49,5.22,5.42,6025968.0
2020-04-21,5.225,5.565,5.15,5.495,5791597.0
2020-04-22,5.735,6.07,5.675,6.03,7989826.0
2020-04-23,6.15,6.53,6.09,6.175,11559448.0
2020-04-24,6.335,6.45,6.04,6.45,11198785.0
2020-04-27,6.51,6.57,6.2,6.375,7191132.0
2020-04-28,6.345,6.375,6.14,6.225,7603045.0
2020-04-29,6.175,6.26,5.96,6.26,8104787.0
2020-04-30,6.105,6.275,5.885,5.955,7699424.0
2020-05-01,5.845,6.175,5.795,6.13,6853188.0
2020-05-04,6.265,6.335,6.175,6.235,6480139.0
2020-05-05,6.25,6.46,6.095,6.435,6653683.0
2020-05-06,6.425,6.665,6.35,6.485,9618100.0
2020-05-07,6.56,6.79,6.325,6.69,9096041.0
2020-05-08,6.67,6.73,6.425,6.46,9259784.0
2020-05-11,6.485,6.615,6.13,6.19,11468227.0
2020-05-12,6.25,6.41,6.08,6.155,9658885.0
2020-05-13,6.225,6.275,5.93,6.14,6549776.0
2020-05-14,6.155,6.425,6.135,6.225,7040629.0
2020-05-15,6.385,6.555,6.29,6.445,7610607.0
2020-05-19,6.425,6.595,6.325,6.51,9255741.0
2020-05-20,6.58,6.69,6.42,6.48,6715231.0
2020-05-21,6.385,6.505,6.235,6.46,6508877.0
2020-05-22,6.52,6.67,6.33,6.345,7875028.0
2020-05-25,6.325,6.47,6.3,6.41,2670756.0
2020-05-26,6.31,6.375,5.93,5.96,8009752.0
2020-05-27,5.795,5.91,5.66,5.875,9549123.0
2020-05-28,6.005,6.13,5.91,6.03,7448715.0
2020-05-29,6.18,6.445,6.165,6.42,13500581.0
2020-06-01,6.425,6.47,6.305,6.35,6231602.0
2020-06-02,6.375,6.385,6.045,6.07,5738059.0
2020-06-03,5.885,5.98,5.76,5.87,5823514.0
2020-06-04,6.015,6.04,5.875,5.96,4304970.0
2020-06-05,5.69,5.825,5.53,5.825,5436781.0
2020-06-08,5.795,5.81,5.65,5.715,6029408.0
2020-06-09,5.91,6.02,5.77,5.895,7050410.0
2020-06-10,5.93,6.155,5.74,6.155,6772426.0
2020-06-11,6.225,6.3,5.81,5.885,5468290.0
2020-06-12,6.015,6.055,5.8,5.895,4343832.0
2020-06-15,5.785,5.985,5.65,5.97,4864766.0
2020-06-16,5.935,5.97,5.71,5.765,4457530.0
2020-06-17,5.785,5.935,5.75,5.91,5180165.0
2020-06-18,5.86,5.955,5.715,5.775,3808413.0
2020-06-19,5.835,6.02,5.765,5.995,7873712.0
2020-06-22,6.1,6.25,6.07,6.105,5388631.0
2020-06-23,6.215,6.3,6.13,6.225,5066869.0
2020-06-24,6.18,6.32,6.07,6.175,5047786.0
2020-06-25,6.21,6.21,6.015,6.055,3813428.0
2020-06-26,6.07,6.31,5.98,6.26,4408250.0
2020-06-29,6.26,6.32,6.175,6.32,3566022.0
2020-06-30,6.32,6.625,6.265,6.545,6671716.0
2020-07-02,6.445,6.57,6.375,6.405,4966930.0
2020-07-03,6.375,6.46,6.295,6.345,739418.0
2020-07-06,6.435,6.52,6.36,6.455,4447306.0
2020-07-07,6.445,6.75,6.435,6.725,4213912.0
2020-07-08,6.8,6.98,6.77,6.885,5536132.0
2020-07-09,6.91,6.965,6.685,6.885,5964493.0
2020-07-10,6.935,6.935,6.75,6.845,3452390.0
2020-07-13,6.92,7.04,6.65,6.665,6680339.0
2020-07-14,6.665,6.97,6.655,6.955,6183156.0
2020-07-15,6.88,7.02,6.77,6.995,4323980.0
2020-07-16,6.97,7.07,6.8,6.885,4381113.0
2020-07-17,6.995,7.09,6.935,7.08,3731897.0
2020-07-20,7.2,7.465,7.175,7.32,4268689.0
2020-07-21,7.565,7.64,7.355,7.495,6154406.0
2020-07-22,7.64,7.725,7.55,7.65,5066021.0
2020-07-23,7.635,7.675,7.235,7.37,6409109.0
2020-07-24,7.48,7.495,7.345,7.43,3630848.0
2020-07-27,7.675,7.835,7.615,7.75,4969440.0
2020-07-28,7.635,7.845,7.555,7.75,4452069.0
2020-07-29,7.795,7.81,7.54,7.65,5649780.0
2020-07-30,7.55,7.675,7.43,7.59,4491672.0
2020-07-31,7.725,7.88,7.65,7.87,4114195.0
2020-08-04,7.88,8.14,7.77,8.115,7451635.0
2020-08-05,8.395,8.47,8.14,8.27,7455129.0
2020-08-06,8.465,8.465,8.04,8.22,7067566.0
2020-08-07,8.125,8.14,7.805,7.94,6360834.0
2020-08-10,7.945,8.145,7.845,7.86,5026291.0
2020-08-11,7.38,7.575,7.175,7.27,6295299.0
2020-08-12,7.48,7.555,7.21,7.235,4491986.0
2020-08-13,7.32,7.605,7.27,7.54,4082446.0
2020-08-14,7.53,7.555,7.345,7.55,3007239.0
2020-08-17,7.775,8.055,7.77,8.055,5526548.0
2020-08-18,8.08,8.19,7.46,7.495,11993845.0
2020-08-19,7.405,7.465,6.725,6.935,12720024.0
2020-08-20,6.935,7.15,6.905,7.115,4438115.0
2020-08-21,7.005,7.1,6.895,6.995,2956012.0
2020-08-24,7.055,7.15,6.885,6.995,3022487.0
2020-08-25,6.955,7.005,6.77,6.955,2610297.0
2020-08-26,6.88,7.285,6.88,7.26,6045505.0
2020-08-27,7.36,7.37,6.965,7.105,5034600.0
2020-08-28,7.25,7.405,7.2,7.385,3446578.0
2020-08-31,7.44,7.515,7.37,7.43,3321761.0
2020-09-01,7.54,7.565,7.125,7.2,3465961.0
2020-09-02,7.105,7.255,6.97,7.25,3337380.0
2020-09-03,7.16,7.345,7.065,7.3,3879382.0
2020-09-04,7.24,7.295,6.935,7.14,3641271.0
2020-09-08,7.015,7.295,6.92,7.14,3689490.0
2020-09-09,7.225,7.455,7.2,7.44,4039132.0
2020-09-10,7.505,7.565,7.24,7.275,3834099.0
2020-09-11,7.25,7.43,7.125,7.15,3060068.0
2020-09-14,7.25,7.725,7.24,7.725,5142764.0
2020-09-15,7.745,7.905,7.65,7.795,4515470.0
2020-09-16,7.885,7.885,7.675,7.715,3591618.0
2020-09-17,7.515,7.8,7.47,7.785,3135683.0
2020-09-18,7.89,7.92,7.605,7.605,3492352.0
2020-09-21,7.46,7.605,7.35,7.405,4296903.0
2020-09-22,7.435,7.605,7.395,7.49,2762951.0
2020-09-23,7.385,7.43,6.9,6.935,4784947.0
2020-09-24,6.875,7.325,6.855,7.32,4276272.0
2020-09-25,7.23,7.325,7.145,7.24,3416132.0
2020-09-28,7.37,7.43,7.2,7.37,2373773.0
2020-09-29,7.455,7.615,7.435,7.565,2924393.0
2020-09-30,7.49,7.505,7.325,7.385,2572172.0
2020-10-01,7.505,7.64,7.455,7.52,2293628.0
2020-10-02,7.52,7.53,7.335,7.405,2126366.0
2020-10-05,7.41,7.6,7.385,7.515,2173714.0
2020-10-06,7.55,7.61,7.24,7.285,3204574.0
2020-10-07,7.36,7.435,7.19,7.205,2258871.0
2020-10-08,7.285,7.405,7.24,7.345,4269000.0
2020-10-09,7.49,7.75,7.47,7.75,4869227.0
2020-10-13,7.635,7.75,7.42,7.735,4378313.0
2020-10-14,7.82,7.965,7.745,7.905,2682957.0
2020-10-15,7.855,8.015,7.785,7.92,2710093.0
2020-10-16,7.965,8.025,7.7,7.735,2288292.0
2020-10-19,7.83,7.845,7.605,7.625,1848516.0
2020-10-20,7.65,7.7,7.515,7.605,2000285.0
2020-10-21,7.71,7.87,7.675,7.72,2380490.0
2020-10-22,7.625,7.7,7.495,7.6,2406534.0
2020-10-23,7.64,7.65,7.505,7.53,2229428.0
2020-10-26,7.505,7.66,7.335,7.335,3011058.0
2020-10-27,7.405,7.615,7.345,7.58,2365763.0
2020-10-28,7.395,7.43,6.965,6.97,3954804.0
2020-10-29,6.95,7.14,6.89,7.03,2482501.0
2020-10-30,7.08,7.32,7.035,7.3,3074381.0
2020-11-02,7.37,7.41,7.18,7.41,2077587.0
2020-11-03,7.505,7.66,7.37,7.59,3583918.0
2020-11-04,7.64,7.69,7.12,7.165,5119703.0
2020-11-05,7.43,7.76,7.375,7.75,4581400.0
2020-11-06,7.785,7.87,7.605,7.7,2689586.0
2020-11-09,7.14,7.225,6.985,7.14,5907156.0
2020-11-10,7.19,7.23,6.655,6.67,6611960.0
2020-11-11,6.62,6.68,6.465,6.575,4238600.0
2020-11-12,6.72,6.78,6.68,6.715,3191592.0
2020-11-13,6.9,6.9,6.645,6.685,2542709.0
2020-11-16,6.645,6.79,6.54,6.705,2445263.0
2020-11-17,6.66,6.72,6.585,6.595,2266906.0
2020-11-18,6.54,6.575,6.33,6.345,2845088.0
2020-11-19,6.235,6.43,6.2,6.32,3710760.0
2020-11-20,6.425,6.535,6.27,6.345,3819620.0
2020-11-23,6.255,6.305,6.03,6.04,4049604.0
2020-11-24,5.8,6.03,5.735,5.87,5712608.0
2020-11-25,5.965,6.015,5.785,5.885,5552071.0
2020-11-26,5.965,6.05,5.905,6.05,1562986.0
2020-11-27,5.88,6.055,5.81,5.99,3015760.0
2020-11-30,5.99,6.195,5.87,6.165,3948551.0
2020-12-01,6.415,6.415,6.125,6.32,4519525.0
2020-12-02,6.34,6.38,6.185,6.285,4315215.0
2020-12-03,6.32,6.365,6.15,6.225,2332586.0
2020-12-04,6.2,6.245,6.04,6.065,2704915.0
2020-12-07,6.08,6.445,6.075,6.38,4286627.0
2020-12-08,6.38,6.44,6.265,6.305,2579424.0
2020-12-09,6.21,6.305,6.05,6.11,4439122.0
2020-12-10,6.135,6.21,6.005,6.09,2202969.0
2020-12-11,6.125,6.16,6.02,6.055,2282573.0
2020-12-14,6.02,6.09,5.875,5.895,3009774.0
2020-12-15,6.015,6.16,5.995,6.1,2985654.0
2020-12-16,6.135,6.195,5.995,6.195,3249554.0
2020-12-17,6.32,6.4,6.25,6.32,4962666.0
2020-12-18,6.34,6.34,6.11,6.135,2713500.0
2020-12-21,6.21,6.32,6.16,6.23,2993973.0
2020-12-22,6.255,6.295,6.065,6.1,2308771.0
2020-12-23,6.11,6.22,6.1,6.17,1492279.0
2020-12-24,6.15,6.23,6.11,6.15,1118434.0
2020-12-29,6.14,6.21,6.075,6.11,2227389.0
2020-12-30,6.16,6.255,6.125,6.22,1594961.0
2020-12-31,6.23,6.27,6.065,6.11,1995731.0
2021-01-04,6.355,6.53,6.26,6.495,4687610.0
2021-01-05,6.57,6.57,6.39,6.53,3212560.0
2021-01-06,6.485,6.5,6.28,6.41,3606412.0
2021-01-07,6.415,6.45,6.21,6.255,3342020.0
2021-01-08,6.125,6.15,5.79,5.895,6403157.0
2021-01-11,5.895,5.92,5.755,5.755,2956998.0
2021-01-12,5.785,5.79,5.525,5.605,6914319.0
2021-01-13,5.635,5.775,5.61,5.63,3182691.0
2021-01-14,5.645,5.67,5.57,5.645,4030353.0
2021-01-15,5.645,5.655,5.475,5.49,3207725.0
2021-01-18,5.5,5.56,5.475,5.51,1500363.0
2021-01-19,5.575,5.595,5.465,5.51,3682329.0
2021-01-20,5.55,5.61,5.475,5.575,4322019.0
2021-01-21,5.585,5.63,5.45,5.605,4065164.0
2021-01-22,5.49,5.575,5.415,5.51,3634262.0
2021-01-25,5.55,5.61,5.455,5.525,3457915.0
2021-01-26,5.5,5.585,5.465,5.525,3678670.0
2021-01-27,5.51,5.535,5.365,5.395,4210688.0
2021-01-28,5.465,5.615,5.32,5.45,6102844.0
2021-01-29,5.56,5.605,5.39,5.415,4065980.0
2021-02-01,5.575,5.575,5.425,5.515,4923169.0
2021-02-02,5.43,5.485,5.33,5.455,3259485.0
2021-02-03,5.455,5.575,5.44,5.57,3304486.0
2021-02-04,5.415,5.475,5.335,5.455,3320333.0
2021-02-05,5.485,5.535,5.425,5.51,2830025.0
2021-02-08,5.57,5.605,5.525,5.585,3238416.0
2021-02-09,5.62,5.63,5.455,5.51,2441791.0
2021-02-10,5.525,5.525,5.395,5.515,2687713.0
2021-02-11,5.49,5.55,5.395,5.415,2162415.0
2021-02-12,5.43,5.57,5.38,5.475,3313834.0
2021-02-16,5.45,5.55,5.395,5.395,3233802.0
2021-02-17,5.39,5.405,5.25,5.26,3656552.0
2021-02-18,5.295,5.345,5.175,5.175,3484590.0
2021-02-19,5.225,5.235,5.09,5.13,2734245.0
2021-02-22,5.21,5.49,5.175,5.465,6097432.0
2021-02-23,5.405,5.405,5.165,5.235,4959783.0
2021-02-24,5.2,5.275,5.07,5.235,4034367.0
2021-02-25,5.14,5.23,4.985,5.005,4775186.0
2021-02-26,4.945,4.96,4.73,4.745,5430770.0
2021-03-01,4.85,4.925,4.705,4.735,3481085.0
2021-03-02,4.78,4.945,4.755,4.91,4334519.0
2021-03-03,4.84,4.865,4.645,4.765,4195934.0
2021-03-04,4.735,4.945,4.7,4.925,6256112.0
2021-03-05,4.95,4.97,4.83,4.935,4260815.0
2021-03-08,4.945,4.96,4.78,4.82,4760116.0
2021-03-09,4.985,5.115,4.865,4.91,4468659.0
2021-03-10,4.95,4.97,4.805,4.9,3959996.0
2021-03-11,4.915,5.0,4.83,4.915,3161098.0
2021-03-12,4.85,4.91,4.795,4.875,3028337.0
2021-03-15,4.915,5.01,4.895,4.97,3025387.0
2021-03-16,4.995,5.005,4.85,4.9,2997354.0
2021-03-17,4.875,5.21,4.815,5.15,4613483.0
2021-03-18,5.09,5.1,4.97,4.98,3843703.0
2021-03-19,5.03,5.08,4.945,5.055,2905953.0
2021-03-22,5.03,5.105,5.005,5.045,2470694.0
2021-03-23,5.065,5.065,4.885,4.925,2946681.0
2021-03-24,4.945,4.97,4.875,4.89,1986848.0
2021-03-25,4.89,4.935,4.83,4.875,1781847.0
2021-03-26,4.875,4.98,4.855,4.96,1663712.0
2021-03-29,4.915,4.96,4.815,4.915,1977651.0
2021-03-30,4.78,4.795,4.53,4.59,6595530.0
2021-03-31,4.59,4.735,4.565,4.665,3807258.0
2021-04-01,4.79,4.865,4.725,4.855,3230212.0
2021-04-05,4.875,4.935,4.79,4.83,2573054.0
2021-04-06,4.89,5.01,4.865,4.96,3604450.0
2021-04-07,4.96,5.01,4.9,4.915,2723805.0
2021-04-08,5.02,5.135,4.98,5.115,4009530.0
2021-04-09,5.02,5.165,5.005,5.115,2290817.0
2021-04-12,5.1,5.115,5.02,5.065,1869286.0
2021-04-13,5.135,5.245,5.115,5.195,2226719.0
2021-04-14,5.175,5.22,5.04,5.055,2490410.0
2021-04-15,5.15,5.435,5.15,5.39,5000043.0
2021-04-16,5.48,5.515,5.35,5.505,4752838.0
2021-04-19,5.515,5.565,5.34,5.355,2686170.0
2021-04-20,5.375,5.565,5.34,5.545,2888004.0
2021-04-21,5.615,5.72,5.565,5.64,3961260.0
2021-04-22,5.64,5.64,5.47,5.515,2717436.0
2021-04-23,5.575,5.605,5.45,5.46,1884886.0
2021-04-26,5.445,5.46,5.365,5.41,2196007.0
2021-04-27,5.45,5.48,5.305,5.305,1941353.0
2021-04-28,5.27,5.355,5.21,5.33,2602390.0
2021-04-29,5.27,5.28,5.16,5.195,3579499.0
2021-04-30,5.175,5.22,5.09,5.105,2810744.0
2021-05-03,5.21,5.385,5.195,5.375,3378230.0
2021-05-04,5.35,5.48,5.235,5.27,3440567.0
2021-05-05,5.26,5.27,5.065,5.245,4958526.0
2021-05-06,5.28,5.52,5.26,5.39,4244643.0
2021-05-07,5.53,5.545,5.365,5.42,3308169.0
2021-05-10,5.505,5.515,5.26,5.26,4235047.0
2021-05-11,5.195,5.375,5.15,5.375,2202080.0
2021-05-12,5.375,5.375,5.23,5.245,2414336.0
2021-05-13,5.26,5.305,5.185,5.235,1899460.0
2021-05-14,5.29,5.34,5.255,5.34,4894128.0
2021-05-17,5.375,5.57,5.35,5.54,5515563.0
2021-05-18,5.545,5.555,5.425,5.515,4173282.0
2021-05-19,5.45,5.58,5.385,5.435,4112376.0
2021-05-20,5.42,5.54,5.385,5.46,2127877.0
2021-05-21,5.515,5.52,5.41,5.495,2227356.0
2021-05-25,5.505,5.505,5.295,5.325,4227707.0
2021-05-26,5.375,5.4,5.28,5.325,3903851.0
2021-05-27,5.305,5.34,5.245,5.295,3585905.0
2021-05-28,5.29,5.33,5.245,5.33,2769204.0
2021-05-31,5.34,5.365,5.325,5.33,880280.0
2021-06-01,5.34,5.41,5.315,5.33,3316598.0
2021-06-02,5.35,5.355,5.295,5.35,2074276.0
2021-06-03,5.255,5.255,5.105,5.14,3593447.0
2021-06-04,5.22,5.29,5.185,5.23,1884759.0
2021-06-07,5.23,5.255,5.14,5.2,1757061.0
2021-06-08,5.185,5.22,5.135,5.135,1899263.0
2021-06-09,5.115,5.175,5.1,5.1,1856336.0
2021-06-10,5.135,5.23,5.075,5.23,2781238.0
2021-06-11,5.185,5.22,5.14,5.195,2215935.0
2021-06-14,5.1,5.22,5.065,5.135,3314062.0
2021-06-15,5.16,5.165,5.065,5.115,1981070.0
2021-06-16,5.1,5.235,5.09,5.1,3693004.0
2021-06-17,5.03,5.045,4.805,4.82,4333534.0
2021-06-18,4.825,4.86,4.695,4.695,3018632.0
2021-06-21,4.76,4.825,4.71,4.78,2660107.0
2021-06-22,4.77,4.795,4.73,4.735,2884800.0
2021-06-23,4.745,4.76,4.65,4.65,2285067.0
2021-06-24,4.685,4.71,4.63,4.66,1528816.0
2021-06-25,4.64,4.7,4.485,4.5,5143592.0
2021-06-28,4.555,4.57,4.46,4.485,2189686.0
2021-06-29,4.405,4.53,4.405,4.475,3806717.0
2021-06-30,4.5,4.55,4.485,4.52,3604611.0
2021-07-02,4.57,4.625,4.495,4.52,3017535.0
2021-07-05,4.53,4.555,4.485,4.51,1313863.0
2021-07-06,4.605,4.65,4.52,4.57,3617759.0
2021-07-07,4.605,4.625,4.475,4.5,3669396.0
2021-07-08,4.52,4.565,4.31,4.345,4228832.0
2021-07-09,4.355,4.485,4.34,4.395,2663813.0
2021-07-12,4.37,4.415,4.26,4.26,3236137.0
2021-07-13,4.295,4.44,4.295,4.355,3826540.0
2021-07-14,4.43,4.48,4.37,4.44,2754157.0
2021-07-15,4.45,4.65,4.425,4.65,3921528.0
2021-07-16,4.605,4.625,4.33,4.345,5479804.0
2021-07-19,4.32,4.365,4.265,4.33,3209332.0
2021-07-20,4.39,4.455,4.285,4.32,3282289.0
2021-07-21,4.285,4.43,4.26,4.395,2615186.0
2021-07-22,4.39,4.44,4.3,4.37,2100524.0
2021-07-23,4.345,4.37,4.275,4.3,1929189.0
2021-07-26,4.3,4.405,4.295,4.405,1927784.0
2021-07-27,4.38,4.43,4.32,4.38,1734166.0
2021-07-28,4.355,4.46,4.335,4.45,2361023.0
2021-07-29,4.495,4.605,4.475,4.545,2906904.0
2021-07-30,4.5,4.58,4.495,4.545,1539902.0
2021-08-03,4.59,4.59,4.52,4.535,2106573.0
2021-08-04,4.625,4.645,4.425,4.46,3812226.0
2021-08-05,4.405,4.405,4.26,4.265,3908472.0
2021-08-06,4.2,4.24,4.135,4.225,3251573.0
2021-08-09,4.17,4.2,4.11,4.12,2697689.0
2021-08-10,4.13,4.135,4.04,4.06,3260423.0
2021-08-11,4.12,4.25,4.095,4.225,3327173.0
2021-08-12,4.205,4.215,4.145,4.165,2394786.0
2021-08-13,4.2,4.295,4.18,4.25,2782852.0
2021-08-16,4.26,4.295,4.205,4.25,2712672.0
2021-08-17,4.26,4.295,4.195,4.215,2424590.0
2021-08-18,4.225,4.24,4.13,4.165,2066853.0
2021-08-19,4.17,4.19,4.1,4.12,1869057.0
2021-08-20,4.135,4.165,4.065,4.075,2964641.0
2021-08-23,4.17,4.295,4.11,4.26,2996544.0
2021-08-24,4.285,4.295,4.215,4.24,1709389.0
2021-08-25,4.215,4.23,4.1,4.12,3339422.0
2021-08-26,4.11,4.18,4.1,4.145,2428956.0
2021-08-27,4.145,4.33,4.13,4.275,3761692.0
2021-08-30,4.275,4.3,4.16,4.165,2822833.0
2021-08-31,4.2,4.285,4.17,4.24,2773343.0
2021-09-01,4.26,4.275,4.18,4.23,3055561.0
2021-09-02,4.23,4.25,4.135,4.17,2275957.0
2021-09-03,4.225,4.415,4.225,4.345,4375854.0
2021-09-07,4.3,4.33,4.175,4.215,3987953.0
2021-09-08,4.205,4.24,4.135,4.19,3066413.0
2021-09-09,4.2,4.205,4.065,4.12,3422964.0
2021-09-10,4.1,4.11,4.025,4.04,2499580.0
2021-09-13,4.04,4.205,4.025,4.155,3683667.0
2021-09-14,4.2,4.275,4.145,4.215,3505488.0
2021-09-15,4.2,4.24,4.17,4.215,2630888.0
2021-09-16,4.12,4.12,4.0,4.025,4456685.0
2021-09-17,4.025,4.11,4.0,4.025,4579917.0
2021-09-20,4.05,4.065,3.955,4.04,2552755.0
2021-09-21,4.075,4.085,4.015,4.025,3484962.0
2021-09-22,4.04,4.095,3.99,3.995,4329723.0
2021-09-23,3.97,3.97,3.815,3.82,4432985.0
2021-09-24,3.83,3.875,3.795,3.815,2149945.0
2021-09-27,3.83,3.9,3.815,3.815,2376189.0
2021-09-28,3.75,3.85,3.735,3.805,3280965.0
2021-09-29,3.785,3.82,3.69,3.7,3545046.0
2021-09-30,3.76,3.83,3.71,3.795,4127087.0
2021-10-01,3.82,3.84,3.735,3.76,2605498.0
2021-10-04,3.745,3.865,3.735,3.865,3211224.0
2021-10-05,3.85,3.855,3.775,3.84,4548851.0
2021-10-06,3.865,4.005,3.83,3.995,4157870.0
2021-10-07,3.955,4.085,3.945,4.025,4671105.0
2021-10-08,4.105,4.165,3.98,3.98,3681060.0
2021-10-12,3.99,4.04,3.925,3.99,3596598.0
2021-10-13,3.995,4.27,3.99,4.26,8467760.0
2021-10-14,4.285,4.34,4.27,4.315,7585308.0
2021-10-15,4.225,4.35,4.165,4.28,4937815.0
2021-10-18,4.25,4.305,4.21,4.28,4660872.0
2021-10-19,4.375,4.49,4.355,4.48,6828765.0
2021-10-20,4.55,4.62,4.525,4.585,6221459.0
2021-10-21,4.525,4.63,4.515,4.6,3651172.0
2021-10-22,4.7,4.865,4.69,4.705,5669671.0
2021-10-25,4.82,4.86,4.75,4.83,3793245.0
2021-10-26,4.785,4.89,4.735,4.875,4198340.0
2021-10-27,4.84,4.885,4.78,4.785,3201828.0
2021-10-28,4.82,4.82,4.67,4.68,4200245.0
2021-10-29,4.61,4.62,4.47,4.48,3729033.0
2021-11-01,4.49,4.55,4.42,4.55,2039789.0
2021-11-02,4.565,4.565,4.445,4.515,2728365.0
2021-11-03,4.425,4.63,4.34,4.595,4368320.0
2021-11-04,4.69,4.74,4.62,4.63,3302713.0
2021-11-05,4.655,4.77,4.62,4.76,3185552.0
2021-11-08,4.82,4.82,4.705,4.735,2757424.0
2021-11-09,4.77,4.815,4.7,4.795,2285184.0
2021-11-10,4.885,5.04,4.885,4.925,4796929.0
2021-11-11,5.025,5.2,5.015,5.13,5756834.0
2021-11-12,5.04,5.075,4.89,4.945,9571694.0
2021-11-15,4.97,4.98,4.875,4.92,3602962.0
2021-11-16,4.925,5.01,4.88,4.885,3724361.0
2021-11-17,4.935,5.085,4.91,5.04,4477929.0
2021-11-18,5.015,5.085,4.925,4.935,3587159.0
2021-11-19,4.875,4.945,4.805,4.885,4895352.0
2021-11-22,4.805,4.85,4.7,4.785,5158579.0
2021-11-23,4.705,4.74,4.585,4.655,7156284.0
2021-11-24,4.61,4.705,4.595,4.635,4014153.0
2021-11-25,4.645,4.645,4.565,4.575,2401883.0
2021-11-26,4.725,4.74,4.425,4.46,6856054.0
2021-11-29,4.455,4.575,4.42,4.49,7608082.0
2021-11-30,4.53,4.625,4.41,4.435,11810942.0
2021-12-01,4.46,4.52,4.235,4.235,4932420.0
2021-12-02,4.245,4.26,4.075,4.175,4900540.0
2021-12-03,4.2,4.21,4.085,4.19,3850226.0
2021-12-06,4.165,4.25,4.12,4.215,3313320.0
2021-12-07,4.21,4.285,4.19,4.235,4051323.0
2021-12-08,4.21,4.375,4.2,4.33,5926849.0
2021-12-09,4.285,4.305,4.155,4.18,3992094.0
2021-12-10,4.225,4.235,4.135,4.165,3680893.0
2021-12-13,4.165,4.26,4.135,4.165,4158295.0
2021-12-14,4.065,4.145,4.02,4.085,4686122.0
2021-12-15,4.065,4.12,3.995,4.055,5363391.0
2021-12-16,4.155,4.36,4.155,4.28,5789713.0
2021-12-17,4.325,4.35,4.21,4.25,4781397.0
2021-12-20,4.225,4.285,4.17,4.285,3013767.0
2021-12-21,4.325,4.33,4.27,4.305,2001235.0
2021-12-22,4.325,4.325,4.245,4.315,2600725.0
2021-12-23,4.315,4.395,4.255,4.36,3353162.0
2021-12-24,4.36,4.395,4.35,4.36,196801.0
2021-12-29,4.325,4.385,4.245,4.33,3343404.0
2021-12-30,4.325,4.4,4.315,4.385,2044915.0
2021-12-31,4.42,4.455,4.365,4.4,1973823.0
2022-01-04,4.385,4.395,4.255,4.28,3374110.0
2022-01-05,4.34,4.4,4.26,4.27,4072876.0
2022-01-06,4.21,4.225,4.085,4.085,3328458.0
2022-01-07,4.12,4.135,4.05,4.075,2484666.0
2022-01-10,4.05,4.1,3.935,4.05,4718650.0
2022-01-11,3.995,4.02,3.87,3.985,8574496.0
2022-01-12,3.985,4.085,3.97,4.085,3358820.0
2022-01-13,3.995,4.075,3.995,4.015,2374419.0
2022-01-14,4.015,4.055,3.935,3.95,3011171.0
2022-01-17,3.97,3.97,3.94,3.95,645023.0
2022-01-18,3.935,3.995,3.89,3.915,3215158.0
2022-01-19,3.96,4.17,3.94,4.165,6819450.0
2022-01-20,4.165,4.21,4.075,4.085,3144062.0
2022-01-21,4.11,4.13,3.915,3.94,4781154.0
2022-01-24,3.915,3.995,3.855,3.98,4297598.0
2022-01-25,3.95,4.05,3.915,4.04,3128029.0
2022-01-26,3.97,4.065,3.905,3.94,5562393.0
2022-01-27,3.89,3.985,3.855,3.915,6587355.0
2022-01-28,3.87,3.915,3.835,3.9,3380390.0
2022-01-31,3.935,4.065,3.915,4.05,3218421.0
2022-02-01,4.085,4.155,4.06,4.12,3332727.0
2022-02-02,4.155,4.2,4.065,4.075,6560614.0
2022-02-03,4.055,4.055,3.925,3.98,3335728.0
2022-02-04,3.95,4.055,3.95,4.03,2793816.0
2022-02-07,4.055,4.155,4.04,4.135,2197932.0
2022-02-08,4.12,4.245,4.12,4.235,3186592.0
2022-02-09,4.245,4.28,4.21,4.245,4078119.0
2022-02-10,4.215,4.315,4.145,4.155,4469763.0
2022-02-11,4.17,4.475,4.165,4.435,6195675.0
2022-02-14,4.515,4.55,4.435,4.535,4834281.0
2022-02-15,4.435,4.51,4.385,4.435,3918126.0
2022-02-16,4.465,4.59,4.445,4.58,4457979.0
2022-02-17,4.665,4.745,4.58,4.705,5587820.0
2022-02-18,4.675,4.71,4.595,4.615,3848790.0
2022-02-22,4.64,4.675,4.545,4.58,3874730.0
2022-02-23,4.515,4.775,4.475,4.695,5864253.0
2022-02-24,4.88,4.895,4.475,4.55,6976689.0
2022-02-25,4.51,4.605,4.465,4.605,3566832.0
2022-02-28,4.66,4.665,4.475,4.525,4563719.0
2022-03-01,4.58,4.73,4.55,4.73,3907182.0
2022-03-02,4.63,4.71,4.58,4.625,4317024.0
2022-03-03,4.65,4.72,4.555,4.71,5911620.0
2022-03-04,4.73,4.905,4.73,4.89,6066230.0
2022-03-07,4.88,5.05,4.87,5.02,6360026.0
2022-03-08,5.09,5.27,5.03,5.145,15358306.0
2022-03-09,4.925,5.135,4.85,5.11,7644528.0
2022-03-10,5.145,5.23,5.1,5.2,3341436.0
2022-03-11,5.05,5.19,5.01,5.13,4571596.0
2022-03-14,5.05,5.075,4.87,4.905,4872674.0
2022-03-15,4.765,4.975,4.71,4.905,3222729.0
2022-03-16,4.87,4.925,4.77,4.88,4165304.0
2022-03-17,4.95,5.1,4.93,5.01,3378903.0
2022-03-18,4.965,5.01,4.93,4.995,3815753.0
2022-03-21,5.005,5.19,4.975,5.04,5168970.0
2022-03-22,5.005,5.075,4.95,4.975,2816528.0
2022-03-23,5.03,5.18,5.03,5.165,3591608.0
2022-03-24,5.21,5.225,5.13,5.135,3303952.0
2022-03-25,5.1,5.2,5.075,5.18,2546961.0
2022-03-28,5.085,5.165,5.05,5.05,2650189.0
2022-03-29,4.94,5.11,4.895,5.11,2681980.0
2022-03-30,5.1,5.19,5.075,5.155,2853593.0
2022-03-31,5.155,5.21,5.11,5.11,3046425.0
2022-04-01,5.1,5.27,5.09,5.25,3510257.0
2022-04-04,5.27,5.315,5.19,5.215,2240712.0
2022-04-05,5.21,5.325,5.07,5.075,3694846.0
2022-04-06,5.085,5.135,5.035,5.085,2200593.0
2022-04-07,5.085,5.21,5.055,5.165,3764868.0
2022-04-08,5.19,5.27,5.165,5.21,2074868.0
2022-04-11,5.28,5.315,5.19,5.295,3432899.0
2022-04-12,5.325,5.43,5.28,5.36,4870276.0
2022-04-13,5.395,5.535,5.375,5.5,3711902.0
2022-04-14,5.465,5.58,5.43,5.555,3205364.0
2022-04-18,5.61,5.69,5.545,5.565,3155766.0
2022-04-19,5.465,5.53,5.37,5.42,2554790.0
2022-04-20,5.405,5.52,5.34,5.485,2488071.0
2022-04-21,5.43,5.45,5.145,5.235,3984269.0
2022-04-22,5.19,5.245,5.055,5.075,2175991.0
2022-04-25,4.895,4.94,4.7,4.825,3288802.0
2022-04-26,4.88,4.905,4.745,4.745,2213773.0
2022-04-27,4.755,4.825,4.72,4.735,1918855.0
2022-04-28,4.77,4.915,4.71,4.895,2730279.0
2022-04-29,4.96,4.995,4.835,4.85,3811736.0
2022-05-02,4.725,4.815,4.655,4.8,2332639.0
2022-05-03,4.78,4.975,4.78,4.93,2299132.0
2022-05-04,4.975,5.09,4.915,5.075,3248651.0
2022-05-05,5.135,5.165,4.9,4.96,2635586.0
2022-05-06,4.94,5.05,4.895,4.95,2429302.0
2022-05-09,4.815,4.85,4.675,4.685,2265506.0
2022-05-10,4.755,4.78,4.54,4.62,2349974.0
2022-05-11,4.665,4.815,4.655,4.735,3714277.0
2022-05-12,4.585,4.6,4.355,4.415,4283308.0
2022-05-13,4.415,4.63,4.39,4.565,3297263.0
2022-05-16,4.565,4.64,4.53,4.62,1748598.0
2022-05-17,4.69,4.735,4.565,4.595,2694221.0
2022-05-18,4.585,4.62,4.47,4.52,2352835.0
2022-05-19,4.63,4.815,4.585,4.735,3541789.0
2022-05-20,4.755,4.765,4.655,4.7,2237122.0
2022-05-24,4.755,4.88,4.665,4.78,2630978.0
2022-05-25,4.72,4.785,4.665,4.735,1753650.0
2022-05-26,4.71,4.765,4.61,4.645,4725135.0
2022-05-27,4.675,4.71,4.54,4.575,2474838.0
2022-05-30,4.595,4.595,4.54,4.585,636424.0
2022-05-31,4.56,4.62,4.435,4.47,4091474.0
2022-06-01,4.52,4.565,4.42,4.53,3338852.0
2022-06-02,4.585,4.845,4.575,4.79,4885450.0
2022-06-03,4.71,4.8,4.63,4.63,2120541.0
2022-06-06,4.69,4.7,4.56,4.63,2114111.0
2022-06-07,4.585,4.665,4.54,4.595,2046999.0
2022-06-08,4.575,4.645,4.53,4.61,2556010.0
2022-06-09,4.575,4.6,4.46,4.46,2327258.0
2022-06-10,4.435,4.79,4.37,4.735,3868383.0
2022-06-13,4.565,4.6,4.38,4.405,4827370.0
2022-06-14,4.45,4.47,4.28,4.335,3994734.0
2022-06-15,4.435,4.44,4.23,4.29,7415119.0
2022-06-16,4.23,4.355,4.165,4.345,4129491.0
2022-06-17,4.325,4.36,4.235,4.29,3283424.0
2022-06-20,4.28,4.29,4.155,4.19,2503820.0
2022-06-21,4.22,4.335,4.175,4.28,2027962.0
2022-06-22,4.265,4.37,4.21,4.245,2142956.0
2022-06-23,4.23,4.265,4.03,4.065,2088002.0
2022-06-24,4.085,4.195,4.02,4.175,2326733.0
2022-06-27,4.19,4.265,4.145,4.255,1568408.0
2022-06-28,4.255,4.265,4.095,4.12,2188340.0
2022-06-29,4.165,4.185,4.005,4.055,2145406.0
2022-06-30,4.04,4.075,3.905,3.915,2028141.0
2022-07-04,3.94,4.05,3.905,4.02,1405732.0
2022-07-05,3.965,4.01,3.715,3.805,3122656.0
2022-07-06,3.795,3.905,3.71,3.895,5235910.0
2022-07-07,3.94,4.03,3.895,3.965,2260453.0
2022-07-08,3.965,3.975,3.85,3.895,2259156.0
2022-07-11,3.86,3.94,3.835,3.85,1592990.0
2022-07-12,3.825,3.86,3.735,3.75,1599351.0
2022-07-13,3.7,3.94,3.69,3.88,3082481.0
2022-07-14,3.78,3.84,3.675,3.78,3117836.0
2022-07-15,3.79,3.79,3.635,3.705,2227305.0
2022-07-18,3.77,3.815,3.725,3.735,2045509.0
2022-07-19,3.75,3.815,3.7,3.77,2206380.0
2022-07-20,3.76,3.805,3.7,3.715,2944422.0
2022-07-21,3.725,3.815,3.67,3.79,2444627.0
2022-07-22,3.835,3.94,3.735,3.76,2804790.0
2022-07-25,3.75,3.78,3.68,3.725,2635503.0
2022-07-26,3.725,3.835,3.725,3.835,1837252.0
2022-07-27,3.84,3.895,3.755,3.87,2779961.0
2022-07-28,4.01,4.05,3.94,3.975,2635378.0
2022-07-29,4.01,4.075,3.895,4.02,2128747.0
2022-08-02,4.075,4.14,3.945,3.95,2908469.0
2022-08-03,3.965,3.985,3.88,3.96,5881942.0
2022-08-04,4.01,4.075,3.85,3.975,5434611.0
2022-08-05,3.905,4.03,3.835,4.02,2788281.0
2022-08-08,4.03,4.095,4.01,4.04,2063189.0
2022-08-09,4.055,4.095,3.985,4.095,2563019.0
2022-08-10,4.11,4.13,4.03,4.065,1915568.0
2022-08-11,4.065,4.085,3.96,3.965,2279442.0
2022-08-12,4.005,4.065,3.94,4.055,1444783.0
2022-08-15,3.975,4.005,3.94,3.975,1709109.0
2022-08-16,3.94,3.965,3.885,3.965,2029878.0
2022-08-17,3.905,3.95,3.815,3.835,2633704.0
2022-08-18,3.84,3.885,3.815,3.885,1423175.0
2022-08-19,3.85,3.86,3.79,3.825,1964037.0
2022-08-22,3.79,3.85,3.77,3.805,1530701.0
2022-08-23,3.815,3.94,3.805,3.87,1510647.0
2022-08-24,3.86,3.95,3.815,3.94,2535630.0
2022-08-25,3.985,3.995,3.875,3.94,1531868.0
2022-08-26,3.93,3.955,3.76,3.795,1713698.0
2022-08-29,3.77,3.825,3.725,3.735,1702644.0
2022-08-30,3.725,3.77,3.625,3.66,1664761.0
2022-08-31,3.635,3.665,3.58,3.615,2169404.0
2022-09-01,3.57,3.57,3.44,3.475,4443893.0
2022-09-02,3.52,3.735,3.485,3.68,2941218.0
2022-09-06,3.7,3.76,3.615,3.67,3249074.0
2022-09-07,3.68,3.98,3.635,3.92,7388508.0
2022-09-08,3.895,4.04,3.85,4.02,6166336.0
2022-09-09,4.065,4.075,4.01,4.05,3704454.0
2022-09-12,4.13,4.21,4.085,4.145,2680702.0
2022-09-13,4.02,4.12,3.975,4.005,2420726.0
2022-09-14,4.02,4.1,4.005,4.03,1718334.0
2022-09-15,3.995,4.06,3.86,3.93,4411916.0
2022-09-16,3.88,3.995,3.85,3.96,2361452.0
2022-09-19,3.885,4.03,3.85,4.02,2456542.0
2022-09-20,3.96,4.005,3.835,3.895,2724028.0
2022-09-21,3.93,3.965,3.775,3.86,5650993.0
2022-09-22,3.875,3.95,3.815,3.82,2279488.0
2022-09-23,3.73,3.785,3.655,3.675,2985065.0
2022-09-26,3.695,3.725,3.495,3.56,5881705.0
2022-09-27,3.625,3.685,3.56,3.585,3579596.0
2022-09-28,3.64,3.775,3.625,3.77,3009600.0
2022-09-29,3.74,3.84,3.705,3.83,2920009.0
2022-09-30,3.84,4.05,3.83,4.02,2722585.0
2022-10-03,4.065,4.165,4.015,4.155,3083995.0
2022-10-04,4.195,4.265,4.15,4.2,3568057.0
2022-10-05,4.11,4.24,4.075,4.23,3087380.0
2022-10-06,4.24,4.295,4.105,4.23,3672651.0
2022-10-07,4.14,4.165,3.96,3.975,4495876.0
2022-10-11,3.905,3.975,3.83,3.85,2555638.0
2022-10-12,3.85,3.905,3.785,3.86,1683435.0
2022-10-13,3.77,3.805,3.595,3.795,4387805.0
2022-10-14,3.775,3.785,3.66,3.67,2490728.0
2022-10-17,3.74,3.815,3.66,3.685,2966096.0
2022-10-18,3.695,3.74,3.64,3.73,4062702.0
2022-10-19,3.67,3.705,3.605,3.64,2937008.0
2022-10-20,3.65,3.77,3.615,3.695,2232113.0
2022-10-21,3.715,3.895,3.67,3.86,5039709.0
2022-10-24,3.82,3.915,3.805,3.905,2748752.0
2022-10-25,3.915,3.975,3.85,3.895,2452337.0
2022-10-26,3.93,3.965,3.895,3.92,3651728.0
2022-10-27,3.94,3.965,3.84,3.84,2320249.0
2022-10-28,3.815,3.83,3.75,3.805,2061727.0
2022-10-31,3.76,3.84,3.74,3.77,2017991.0
2022-11-01,3.85,3.965,3.84,3.895,2130402.0
2022-11-02,3.905,3.94,3.615,3.615,6812083.0
2022-11-03,3.585,3.65,3.56,3.575,3407333.0
2022-11-04,3.75,3.84,3.715,3.84,4702691.0
2022-11-07,3.85,3.885,3.8,3.875,2467258.0
2022-11-08,3.875,4.11,3.85,4.075,4649494.0
2022-11-09,4.055,4.11,3.975,3.985,3216579.0
2022-11-10,4.22,4.295,4.165,4.255,4326318.0
2022-11-11,4.265,4.3,4.21,4.275,2559627.0
2022-11-14,4.255,4.295,4.185,4.23,2385118.0
2022-11-15,4.275,4.285,4.085,4.14,3018297.0
2022-11-16,4.13,4.2,4.1,4.12,1687884.0
2022-11-17,4.03,4.075,3.995,4.03,3298208.0
2022-11-18,4.04,4.11,4.02,4.105,1770526.0
2022-11-21,4.055,4.075,4.005,4.04,1188320.0
2022-11-22,4.085,4.22,4.05,4.21,2782017.0
2022-11-23,4.21,4.295,4.15,4.285,2665733.0
2022-11-24,4.3,4.345,4.285,4.33,547799.0
2022-11-25,4.3,4.32,4.23,4.265,1707753.0
2022-11-28,4.23,4.275,4.085,4.105,2067991.0
2022-11-29,4.155,4.255,4.15,4.23,1781227.0
2022-11-30,4.255,4.3,4.155,4.25,2769399.0
2022-12-01,4.345,4.435,4.285,4.34,3211058.0
2022-12-02,4.255,4.355,4.2,4.34,1337006.0
2022-12-05,4.32,4.34,4.21,4.22,2345741.0
2022-12-06,4.295,4.31,4.12,4.12,2248209.0
2022-12-07,4.155,4.255,4.12,4.185,4535068.0
2022-12-08,4.23,4.23,4.155,4.185,3126770.0
2022-12-09,4.23,4.305,4.185,4.185,4196089.0
2022-12-12,4.165,4.2,4.12,4.175,2304679.0
2022-12-13,4.34,4.475,4.305,4.45,4655810.0
2022-12-14,4.42,4.45,4.32,4.405,2783500.0
2022-12-15,4.275,4.33,4.2,4.21,2910749.0
2022-12-16,4.185,4.32,4.165,4.265,3015455.0
2022-12-19,4.25,4.285,4.175,4.2,1779007.0
2022-12-20,4.275,4.41,4.25,4.385,2030552.0
2022-12-21,4.395,4.455,4.365,4.41,2085679.0
2022-12-22,4.375,4.43,4.34,4.42,1401165.0
2022-12-23,4.44,4.47,4.365,4.42,1510805.0
2022-12-28,4.45,4.495,4.395,4.42,1681927.0
2022-12-29,4.45,4.515,4.41,4.44,1876594.0
2022-12-30,4.43,4.46,4.37,4.395,707147.0
2023-01-03,4.485,4.675,4.475,4.595,2556390.0
2023-01-04,4.66,4.785,4.64,4.76,4230641.0
2023-01-05,4.715,4.785,4.67,4.78,2177926.0
2023-01-06,4.795,4.905,4.76,4.795,2925293.0
2023-01-09,4.86,4.87,4.67,4.685,2853313.0
2023-01-10,4.715,4.83,4.675,4.83,3690029.0
2023-01-11,4.84,4.86,4.77,4.795,2495135.0
2023-01-12,4.88,4.915,4.815,4.905,2465028.0
2023-01-13,4.905,5.135,4.905,5.125,6505464.0
2023-01-16,5.08,5.08,4.97,5.005,1931134.0
2023-01-17,4.99,5.015,4.885,4.905,2184883.0
2023-01-18,4.99,5.035,4.98,4.995,3262263.0
2023-01-19,4.98,5.105,4.85,5.07,6968291.0
2023-01-20,5.025,5.095,4.995,5.08,2099548.0
2023-01-23,5.025,5.06,4.915,5.015,4911304.0
2023-01-24,4.99,5.09,4.935,5.07,3058160.0
2023-01-25,5.045,5.115,5.025,5.105,3689242.0
2023-01-26,5.105,5.115,4.94,5.005,3010867.0
2023-01-27,4.98,5.015,4.905,4.925,2742859.0
2023-01-30,4.88,4.91,4.785,4.825,2900304.0
2023-01-31,4.795,4.845,4.77,4.815,2715519.0
2023-02-01,4.825,4.97,4.785,4.935,3176508.0
2023-02-02,4.95,4.975,4.715,4.76,4044920.0
2023-02-03,4.67,4.705,4.605,4.64,3311393.0
2023-02-06,4.615,4.675,4.595,4.615,1968713.0
2023-02-07,4.63,4.705,4.595,4.65,1935922.0
2023-02-08,4.705,4.725,4.635,4.67,1215256.0
2023-02-09,4.715,4.725,4.465,4.465,3571576.0
2023-02-10,4.465,4.475,4.365,4.41,2470258.0
2023-02-13,4.25,4.32,4.12,4.195,10927612.0
2023-02-14,4.185,4.195,4.065,4.165,7679227.0
2023-02-15,4.085,4.145,4.065,4.11,2794343.0
2023-02-16,4.11,4.165,4.075,4.11,3954994.0
2023-02-17,4.075,4.1,4.02,4.095,2678324.0
2023-02-21,4.095,4.095,4.01,4.03,1733321.0
2023-02-22,4.045,4.045,3.985,4.02,2794883.0
2023-02-23,4.02,4.07,4.0,4.02,2236693.0
2023-02-24,4.02,4.145,3.965,4.12,4091996.0
2023-02-27,4.155,4.22,4.155,4.195,2846939.0
2023-02-28,4.2,4.285,4.155,4.255,4059263.0
2023-03-01,4.295,4.495,4.285,4.46,4941502.0
2023-03-02,4.45,4.46,4.355,4.42,4034316.0
2023-03-03,4.505,4.515,4.395,4.43,2940265.0
2023-03-06,4.395,4.43,4.32,4.35,2646710.0
2023-03-07,4.285,4.295,4.18,4.23,2612844.0
2023-03-08,4.24,4.29,4.165,4.2,4668493.0
2023-03-09,4.24,4.255,4.155,4.155,2896853.0
2023-03-10,4.245,4.32,4.21,4.24,3588449.0
2023-03-13,4.385,4.485,4.35,4.42,6358721.0
2023-03-14,4.395,4.45,4.34,4.42,3109869.0
2023-03-15,4.515,4.56,4.415,4.45,4028416.0
2023-03-16,4.43,4.475,4.32,4.45,2552051.0
2023-03-17,4.525,4.66,4.44,4.615,7729072.0
2023-03-20,4.69,4.7,4.605,4.68,4151679.0
2023-03-21,4.59,4.625,4.495,4.525,4108438.0
2023-03-22,4.525,4.67,4.505,4.595,4443475.0
2023-03-23,4.635,4.78,4.59,4.735,5371108.0
2023-03-24,4.765,4.84,4.725,4.81,3917116.0
2023-03-27,4.715,4.89,4.68,4.875,3379786.0
2023-03-28,4.885,5.03,4.875,5.02,3556113.0
2023-03-29,4.975,5.02,4.935,4.955,2219579.0
2023-03-30,4.985,5.01,4.94,4.975,2533032.0
2023-03-31,4.975,4.995,4.9,4.92,3073690.0
2023-04-03,4.885,4.985,4.845,4.975,3149579.0
2023-04-04,4.945,5.17,4.94,5.16,3946045.0
2023-04-05,5.195,5.235,5.085,5.15,2796351.0
2023-04-06,5.13,5.205,5.075,5.195,1983267.0
2023-04-10,5.13,5.215,5.11,5.195,2381404.0
2023-04-11,5.225,5.29,5.185,5.24,2614339.0
2023-04-12,5.29,5.345,5.215,5.27,5286275.0
2023-04-13,5.39,5.41,5.28,5.325,4536520.0
2023-04-14,5.26,5.3,5.16,5.27,4023950.0
2023-04-17,5.24,5.24,5.14,5.195,3061718.0
2023-04-18,5.17,5.27,5.095,5.12,3571155.0
2023-04-19,5.04,5.105,4.945,5.03,6644956.0
2023-04-20,5.05,5.17,5.0,5.115,4434947.0
2023-04-21,5.06,5.15,5.02,5.15,3791344.0
2023-04-24,5.115,5.175,5.09,5.13,1554122.0
2023-04-25,5.14,5.16,5.02,5.065,3068157.0
2023-04-26,5.075,5.105,4.985,4.995,3414650.0
2023-04-27,4.965,5.06,4.865,5.02,3056914.0
2023-04-28,5.02,5.05,4.9,4.91,3228087.0
2023-05-01,4.985,5.025,4.91,4.93,3389419.0
2023-05-02,4.92,5.095,4.875,5.085,5495628.0
2023-05-03,5.06,5.12,4.975,5.05,7952417.0
2023-05-04,5.065,5.26,5.05,5.17,3557398.0
2023-05-05,5.02,5.13,4.975,5.075,2424307.0
2023-05-08,5.04,5.105,5.02,5.06,2213212.0
2023-05-09,5.05,5.16,5.04,5.14,1614792.0
2023-05-10,5.205,5.29,5.16,5.24,3869629.0
2023-05-11,5.17,5.215,5.095,5.095,2945512.0
2023-05-12,5.095,5.15,5.05,5.14,1475093.0
2023-05-15,5.13,5.195,5.12,5.17,1592575.0
2023-05-16,5.13,5.15,4.995,5.03,2015346.0
2023-05-17,5.01,5.03,4.945,4.975,1454097.0
2023-05-18,4.9,4.91,4.825,4.875,2600722.0
2023-05-19,4.9,4.94,4.845,4.875,3513019.0
2023-05-23,4.79,4.865,4.77,4.855,2374791.0
2023-05-24,4.865,4.875,4.77,4.78,1203551.0
2023-05-25,4.765,4.78,4.605,4.66,2614349.0
2023-05-26,4.715,4.735,4.66,4.7,1668959.0
2023-05-29,4.69,4.71,4.645,4.69,535461.0
2023-05-30,4.7,4.725,4.55,4.58,2879134.0
2023-05-31,4.59,4.65,4.58,4.635,2460699.0
2023-06-01,4.645,4.69,4.595,4.66,3323671.0
2023-06-02,4.65,4.69,4.6,4.67,2939409.0
2023-06-05,4.645,4.765,4.605,4.735,1846193.0
2023-06-06,4.715,4.755,4.7,4.735,887211.0
2023-06-07,4.735,4.825,4.605,4.615,1862014.0
2023-06-08,4.68,4.745,4.66,4.7,1850786.0
2023-06-09,4.7,4.735,4.66,4.69,1522444.0
2023-06-12,4.68,4.755,4.66,4.71,1738760.0
2023-06-13,4.715,4.745,4.535,4.54,2798416.0
2023-06-14,4.6,4.6,4.475,4.515,1563566.0
2023-06-15,4.47,4.485,4.385,4.395,1928595.0
2023-06-16,4.44,4.495,4.395,4.43,2437671.0
2023-06-19,4.42,4.43,4.405,4.42,417467.0
2023-06-20,4.375,4.405,4.31,4.31,1670757.0
2023-06-21,4.275,4.34,4.235,4.31,1594436.0
2023-06-22,4.275,4.33,4.255,4.28,2049528.0
2023-06-23,4.33,4.46,4.33,4.365,3750063.0
2023-06-26,4.41,4.43,4.32,4.355,1982894.0
2023-06-27,4.375,4.41,4.255,4.29,1562778.0
2023-06-28,4.3,4.31,4.225,4.235,1779548.0
2023-06-29,4.225,4.31,4.205,4.3,1341784.0
2023-06-30,4.31,4.395,4.3,4.385,956840.0
2023-07-04,4.395,4.42,4.33,4.41,727047.0
2023-07-05,4.44,4.46,4.365,4.365,1323542.0
2023-07-06,4.34,4.345,4.265,4.28,1542341.0
2023-07-07,4.32,4.355,4.28,4.31,1162590.0
2023-07-10,4.29,4.42,4.265,4.405,1457081.0
2023-07-11,4.41,4.525,4.405,4.45,2035074.0
2023-07-12,4.505,4.635,4.505,4.635,2451177.0
2023-07-13,4.645,4.67,4.57,4.6,1819262.0
2023-07-14,4.59,4.615,4.47,4.475,3753165.0
2023-07-17,4.485,4.505,4.41,4.485,3965243.0
2023-07-18,4.54,4.685,4.535,4.625,2491857.0
2023-07-19,4.615,4.665,4.58,4.59,1339676.0
2023-07-20,4.58,4.59,4.43,4.43,2469590.0
2023-07-21,4.41,4.475,4.41,4.43,1379918.0
2023-07-24,4.42,4.44,4.345,4.365,1434672.0
2023-07-25,4.41,4.495,4.375,4.485,1882465.0
2023-07-26,4.485,4.505,4.42,4.45,1332684.0
2023-07-27,4.42,4.42,4.265,4.28,2722319.0
2023-07-28,4.31,4.33,4.21,4.225,1970177.0
2023-07-31,4.255,4.31,4.225,4.245,2708427.0
2023-08-01,4.19,4.225,4.16,4.19,1482325.0
2023-08-02,4.18,4.19,4.05,4.105,2592621.0
2023-08-03,4.05,4.085,3.91,3.975,4721336.0
2023-08-04,4.03,4.085,3.95,3.975,3245082.0
2023-08-08,3.93,3.93,3.875,3.9,2304493.0
2023-08-09,3.91,3.95,3.76,3.79,8607047.0
2023-08-10,3.77,3.845,3.685,3.825,7250215.0
2023-08-11,3.82,3.9,3.8,3.9,3050774.0
2023-08-14,3.865,3.885,3.835,3.845,2148393.0
2023-08-15,3.835,3.885,3.745,3.82,5799807.0
2023-08-16,3.8,3.835,3.78,3.78,2116803.0
2023-08-17,3.81,3.835,3.78,3.8,1637966.0
2023-08-18,3.8,3.82,3.75,3.78,1328929.0
2023-08-21,3.79,3.885,3.77,3.865,1701176.0
2023-08-22,3.885,3.89,3.77,3.82,1457758.0
2023-08-23,3.845,3.965,3.835,3.93,2671243.0
2023-08-24,3.9,3.975,3.865,3.93,1576465.0
2023-08-25,3.93,3.95,3.82,3.825,2762026.0
2023-08-28,3.845,3.95,3.835,3.92,1213358.0
2023-08-29,3.89,3.975,3.89,3.93,1974836.0
2023-08-30,3.955,3.995,3.91,3.93,1551988.0
2023-08-31,3.93,3.965,3.865,3.865,1621103.0
2023-09-01,3.93,3.985,3.9,3.9,2478411.0
2023-09-05,3.875,3.92,3.78,3.8,2543218.0
2023-09-06,3.81,3.865,3.79,3.855,2397542.0
2023-09-07,3.77,3.865,3.76,3.825,4048088.0
2023-09-08,3.81,3.885,3.8,3.82,1263203.0
2023-09-11,3.875,3.95,3.855,3.92,2782425.0
2023-09-12,3.885,3.95,3.825,3.89,1559165.0
2023-09-13,3.885,3.965,3.855,3.9,2443703.0
2023-09-14,3.91,3.985,3.89,3.95,1849390.0
2023-09-15,3.995,4.095,3.985,4.04,3793753.0
2023-09-18,4.05,4.08,3.975,4.005,2297664.0
2023-09-19,3.995,4.015,3.935,3.955,3330123.0
2023-09-20,3.955,4.03,3.945,3.965,2221270.0
2023-09-21,3.94,3.955,3.89,3.9,2809344.0
2023-09-22,3.92,3.96,3.9,3.92,1615094.0
2023-09-25,3.89,3.94,3.805,3.855,2293688.0
2023-09-26,3.815,3.845,3.74,3.74,2099710.0
2023-09-27,3.72,3.73,3.62,3.665,2394652.0
2023-09-28,3.645,3.655,3.585,3.645,3603747.0
2023-09-29,3.705,3.72,3.62,3.655,2767509.0
2023-10-02,3.64,3.675,3.58,3.58,2512035.0
2023-10-03,3.58,3.675,3.57,3.63,2655164.0
2023-10-04,3.645,3.675,3.62,3.64,1463653.0
2023-10-05,3.645,3.695,3.64,3.685,1500626.0
2023-10-06,3.675,3.795,3.665,3.76,2993136.0
2023-10-10,3.845,3.9,3.815,3.89,1761494.0
2023-10-11,3.91,4.015,3.9,3.985,1897351.0
2023-10-12,3.985,4.05,3.92,3.955,1442847.0
2023-10-13,4.08,4.12,4.04,4.08,2905389.0
2023-10-16,4.06,4.105,4.03,4.07,1519264.0
2023-10-17,4.08,4.2,4.07,4.18,3121094.0
2023-10-18,4.265,4.34,4.24,4.305,3265253.0
2023-10-19,4.275,4.38,4.255,4.36,4031499.0
2023-10-20,4.36,4.445,4.285,4.295,3464545.0
2023-10-23,4.285,4.3,4.145,4.265,2223249.0
2023-10-24,4.23,4.255,4.205,4.255,2054917.0
2023-10-25,4.22,4.305,4.165,4.175,2405583.0
2023-10-26,4.165,4.18,4.02,4.06,5124446.0
2023-10-27,4.09,4.24,4.06,4.22,2544538.0
2023-10-30,4.23,4.25,4.155,4.19,2054244.0
2023-10-31,4.175,4.27,4.145,4.165,2120515.0
2023-11-01,4.175,4.2,4.1,4.135,1819010.0
2023-11-02,4.115,4.165,4.09,4.145,2068335.0
2023-11-03,4.22,4.315,4.18,4.265,3740991.0
2023-11-06,4.265,4.295,4.225,4.265,2346667.0
2023-11-07,4.22,4.255,4.11,4.18,1856749.0
2023-11-08,4.135,4.18,4.005,4.005,3408383.0
2023-11-09,3.985,4.055,3.855,3.945,2508596.0
2023-11-10,3.87,3.93,3.845,3.88,1852821.0
2023-11-13,3.865,3.87,3.815,3.825,1529530.0
2023-11-14,3.92,3.965,3.87,3.93,2762710.0
2023-11-15,3.965,3.975,3.845,3.865,2171947.0
2023-11-16,3.9,4.01,3.89,3.94,2763662.0
2023-11-17,3.955,3.965,3.855,3.855,1580741.0
2023-11-20,3.845,3.865,3.795,3.815,1769304.0
2023-11-21,3.89,3.945,3.845,3.865,2511881.0
2023-11-22,3.87,3.945,3.87,3.92,1617367.0
2023-11-23,3.91,3.93,3.88,3.91,362180.0
2023-11-24,3.92,3.945,3.87,3.88,1089941.0
2023-11-27,3.945,4.015,3.94,3.975,3034568.0
2023-11-28,4.03,4.25,4.02,4.24,4980436.0
2023-11-29,4.265,4.325,4.23,4.295,3428756.0
2023-11-30,4.255,4.33,4.24,4.295,2222843.0
2023-12-01,4.285,4.4,4.275,4.38,3024097.0
2023-12-04,4.285,4.315,4.17,4.18,3724574.0
2023-12-05,4.145,4.19,4.095,4.105,2165265.0
2023-12-06,4.16,4.19,4.095,4.115,1301929.0
2023-12-07,4.135,4.145,4.02,4.03,1461032.0
2023-12-08,3.98,4.02,3.935,3.98,1905050.0
2023-12-11,3.935,3.945,3.88,3.915,2288709.0
2023-12-12,3.925,3.945,3.84,3.84,2419732.0
2023-12-13,3.83,4.06,3.805,4.06,2300674.0
2023-12-14,4.115,4.19,4.04,4.065,3734289.0
2023-12-15,4.06,4.105,4.0,4.0,2501733.0
2023-12-18,4.02,4.065,3.99,4.06,1296085.0
2023-12-19,4.065,4.16,4.05,4.145,2221546.0
2023-12-20,4.145,4.15,4.0,4.01,1831617.0
2023-12-21,4.06,4.105,4.03,4.04,2094327.0
2023-12-22,4.115,4.18,4.065,4.095,1867887.0
2023-12-27,4.135,4.145,4.065,4.085,1530066.0
2023-12-28,4.075,4.075,3.975,3.975,1572897.0
2023-12-29,3.965,3.98,3.91,3.965,1293315.0
2024-01-02,3.975,4.05,3.935,3.945,2182027.0
2024-01-03,3.88,3.905,3.84,3.87,3130734.0
2024-01-04,3.89,3.895,3.85,3.88,2587923.0
2024-01-05,3.88,3.955,3.84,3.86,3134170.0
2024-01-08,3.82,3.905,3.795,3.895,1895517.0
2024-01-09,3.925,3.935,3.87,3.89,1359854.0
2024-01-10,3.88,3.905,3.86,3.895,978024.0
2024-01-11,3.895,3.915,3.805,3.82,5410810.0
2024-01-12,3.895,4.0,3.895,3.925,2609491.0
2024-01-15,3.915,3.935,3.895,3.925,626561.0
2024-01-16,3.88,3.915,3.81,3.83,3644419.0
2024-01-17,3.81,3.82,3.74,3.765,3231803.0
2024-01-18,3.795,3.805,3.7,3.725,2753293.0
2024-01-19,3.745,3.755,3.66,3.69,2332065.0
2024-01-22,3.66,3.7,3.615,3.67,1299127.0
2024-01-23,3.69,3.81,3.67,3.805,2927374.0
2024-01-24,3.745,3.765,3.365,3.405,15251374.0
2024-01-25,3.425,3.48,3.405,3.46,4096659.0
2024-01-26,3.455,3.52,3.445,3.5,3423433.0
2024-01-29,3.54,3.54,3.49,3.52,2488665.0
2024-01-30,3.565,3.585,3.52,3.575,3540639.0
2024-01-31,3.575,3.625,3.52,3.545,3578427.0
2024-02-01,3.565,3.605,3.545,3.585,6227930.0
2024-02-02,3.51,3.54,3.49,3.51,4191453.0
2024-02-05,3.49,3.51,3.445,3.455,1993066.0
2024-02-06,3.46,3.47,3.425,3.435,1697019.0
2024-02-07,3.425,3.455,3.375,3.395,1575031.0
2024-02-08,3.385,3.405,3.36,3.36,1195129.0
2024-02-09,3.36,3.385,3.29,3.33,2006386.0
2024-02-12,3.33,3.37,3.33,3.36,1549888.0
2024-02-13,3.31,3.32,3.17,3.19,3594510.0
2024-02-14,3.19,3.255,3.12,3.15,2955090.0
2024-02-15,3.19,3.29,3.18,3.235,2235427.0
2024-02-16,3.205,3.235,3.18,3.195,2243401.0
2024-02-20,3.265,3.265,3.215,3.235,1614883.0
2024-02-21,3.235,3.235,3.19,3.215,3360741.0
2024-02-22,3.245,3.245,3.13,3.14,4001949.0
2024-02-23,3.15,3.195,3.125,3.195,4650609.0
2024-02-26,3.16,3.17,3.095,3.095,2589559.0
2024-02-27,3.105,3.125,3.075,3.085,1636963.0
2024-02-28,3.085,3.085,3.01,3.015,2563196.0
2024-02-29,3.095,3.105,3.045,3.095,4408035.0
2024-03-01,3.095,3.29,3.045,3.29,6720203.0
2024-03-04,3.32,3.435,3.31,3.405,3852897.0
2024-03-05,3.455,3.48,3.395,3.395,4012570.0
2024-03-06,3.405,3.47,3.385,3.465,3008605.0
2024-03-07,3.49,3.51,3.425,3.435,2594579.0
2024-03-08,3.435,3.48,3.395,3.405,3837649.0
2024-03-11,3.395,3.48,3.375,3.455,3286197.0
2024-03-12,3.405,3.405,3.3,3.32,4073239.0
2024-03-13,3.34,3.445,3.33,3.405,2645917.0
2024-03-14,3.395,3.395,3.29,3.32,2976424.0
2024-03-15,3.32,3.385,3.28,3.385,4423090.0
2024-03-18,3.385,3.385,3.3,3.31,2324655.0
2024-03-19,3.3,3.305,3.225,3.235,2429296.0
2024-03-20,3.225,3.34,3.195,3.32,3508705.0
2024-03-21,3.385,3.47,3.25,3.26,4433754.0
2024-03-22,3.245,3.29,3.24,3.26,1380977.0
2024-03-25,3.27,3.36,3.27,3.3,1868005.0
2024-03-26,3.34,3.35,3.25,3.26,2689409.0
2024-03-27,3.3,3.32,3.27,3.29,6875806.0
2024-03-28,3.34,3.395,3.29,3.395,8192669.0
2024-04-01,3.465,3.48,3.395,3.425,5949794.0
2024-04-02,3.47,3.49,3.405,3.47,6057632.0
2024-04-03,3.455,3.655,3.425,3.635,7405890.0
2024-04-04,3.585,3.615,3.52,3.53,8368402.0
2024-04-05,3.57,3.72,3.54,3.69,9352530.0
2024-04-08,3.76,3.805,3.635,3.72,3802859.0
2024-04-09,3.77,3.835,3.75,3.77,3316987.0
2024-04-10,3.72,3.805,3.685,3.72,4311016.0
2024-04-11,3.77,3.78,3.7,3.77,2266219.0
2024-04-12,3.895,4.035,3.805,3.805,9760080.0
2024-04-15,3.825,3.835,3.55,3.585,7060352.0
2024-04-16,3.49,3.555,3.445,3.5,6835624.0
2024-04-17,3.51,3.635,3.48,3.51,5171009.0
2024-04-18,3.55,3.57,3.435,3.465,3322932.0
2024-04-19,3.445,3.48,3.415,3.435,5073913.0
2024-04-22,3.3,3.415,3.28,3.3,5331187.0
2024-04-23,3.28,3.365,3.26,3.35,3583744.0
2024-04-24,3.34,3.395,3.3,3.32,2932868.0
2024-04-25,3.31,3.39,3.285,3.365,3201773.0
2024-04-26,3.405,3.455,3.375,3.425,3281112.0
2024-04-29,3.435,3.49,3.405,3.445,2668896.0
2024-04-30,3.365,3.41,3.33,3.33,3182103.0
2024-05-01,3.35,3.415,3.32,3.36,2166153.0
2024-05-02,3.29,3.34,3.28,3.28,4158158.0
2024-05-03,3.3,3.33,3.225,3.25,4453154.0
2024-05-06,3.3,3.35,3.29,3.33,1942550.0
2024-05-07,3.32,3.385,3.32,3.365,3020161.0
2024-05-08,3.32,3.465,3.28,3.435,4299759.0
2024-05-09,3.465,3.635,3.455,3.635,6187946.0
2024-05-10,3.69,3.69,3.595,3.635,4678652.0
2024-05-13,3.605,3.645,3.55,3.585,2075329.0
2024-05-14,3.605,3.675,3.575,3.675,2201771.0
2024-05-15,3.675,3.71,3.625,3.675,2442152.0
2024-05-16,3.665,3.685,3.62,3.655,2296377.0
2024-05-17,3.685,3.78,3.67,3.77,3621031.0
2024-05-21,3.75,3.845,3.74,3.77,3733030.0
2024-05-22,3.73,3.75,3.655,3.665,2514627.0
2024-05-23,3.655,3.69,3.58,3.585,3492228.0
2024-05-24,3.625,3.675,3.585,3.585,2671425.0
2024-05-27,3.625,3.75,3.615,3.73,1719103.0
2024-05-28,3.7,3.73,3.675,3.72,2996083.0
2024-05-29,3.685,3.72,3.645,3.655,1979441.0
2024-05-30,3.665,3.74,3.645,3.7,1810881.0
2024-05-31,3.73,3.76,3.645,3.675,1802961.0
2024-06-03,3.69,3.7,3.645,3.7,1701211.0
2024-06-04,3.645,3.685,3.5,3.52,3922763.0
2024-06-05,3.56,3.595,3.545,3.585,2241728.0
2024-06-06,3.58,3.635,3.54,3.635,3176914.0
2024-06-07,3.52,3.55,3.415,3.425,4571193.0
2024-06-10,3.46,3.52,3.345,3.52,3346356.0
2024-06-11,3.48,3.5,3.435,3.46,2058509.0
2024-06-12,3.53,3.57,3.45,3.46,1848245.0
2024-06-13,3.445,3.515,3.385,3.415,2423654.0
2024-06-14,3.445,3.48,3.42,3.445,1830854.0
2024-06-17,3.415,3.445,3.335,3.375,2651434.0
2024-06-18,3.365,3.445,3.345,3.415,2343408.0
2024-06-19,3.425,3.435,3.375,3.415,779803.0
2024-06-20,3.435,3.53,3.425,3.5,2115929.0
2024-06-21,3.51,3.55,3.395,3.51,4755041.0
2024-06-24,3.52,3.56,3.48,3.49,1550430.0
2024-06-25,3.48,3.52,3.415,3.425,1891947.0
2024-06-26,3.415,3.5,3.405,3.49,2224617.0
2024-06-27,3.52,3.625,3.5,3.6,2773949.0
2024-06-28,3.635,3.665,3.54,3.55,1983669.0
2024-07-02,3.56,3.605,3.51,3.57,1373400.0
2024-07-03,3.605,3.675,3.595,3.635,2656954.0
2024-07-04,3.59,3.625,3.55,3.615,1318166.0
2024-07-05,3.655,3.735,3.655,3.675,3253470.0
2024-07-08,3.655,3.685,3.6,3.685,1639224.0
2024-07-09,3.655,3.695,3.635,3.695,1447297.0
2024-07-10,3.725,3.79,3.705,3.745,2513090.0
2024-07-11,3.84,3.955,3.78,3.935,4892966.0
2024-07-12,3.88,4.025,3.87,4.015,3892304.0
2024-07-15,4.015,4.05,3.935,3.995,2545999.0
2024-07-16,4.025,4.15,4.005,4.14,3609649.0
2024-07-17,4.15,4.185,4.025,4.025,2638450.0
2024-07-18,4.06,4.07,3.925,3.955,2063121.0
2024-07-19,3.85,3.955,3.83,3.915,2407769.0
2024-07-22,3.895,3.995,3.89,3.975,2376302.0
2024-07-23,3.975,3.995,3.925,3.965,1000327.0
2024-07-24,3.985,4.05,3.905,3.905,1873771.0
2024-07-25,3.84,3.91,3.82,3.86,2583376.0
2024-07-26,3.895,3.925,3.88,3.895,915089.0
2024-07-29,3.905,3.935,3.84,3.915,1093221.0
2024-07-30,3.915,3.975,3.88,3.945,1829736.0
2024-07-31,3.965,4.06,3.965,4.005,2222667.0
2024-08-01,4.015,4.05,3.905,3.945,2497038.0
2024-08-02,3.965,4.015,3.8,3.85,3157905.0
2024-08-06,3.725,3.775,3.635,3.745,2576783.0
2024-08-07,3.78,3.81,3.605,3.635,2533458.0
2024-08-08,3.665,3.715,3.635,3.685,2243229.0
2024-08-09,3.48,3.51,3.115,3.26,12517505.0
2024-08-12,3.325,3.45,3.315,3.435,4820800.0
2024-08-13,3.415,3.5,3.395,3.45,3010743.0
2024-08-14,3.46,3.505,3.405,3.48,3041200.0
2024-08-15,3.5,3.51,3.425,3.435,3211987.0
2024-08-16,3.48,3.56,3.46,3.56,2988336.0
2024-08-19,3.56,3.66,3.55,3.625,1718607.0
2024-08-20,3.695,3.75,3.665,3.725,3363290.0
2024-08-21,3.705,3.795,3.655,3.78,2220550.0
2024-08-22,3.745,3.75,3.645,3.695,2153308.0
2024-08-23,3.725,3.765,3.695,3.745,1905966.0
2024-08-26,3.77,3.78,3.715,3.745,1154701.0
2024-08-27,3.705,3.735,3.645,3.695,2173511.0
2024-08-28,3.635,3.645,3.565,3.625,2827505.0
2024-08-29,3.645,3.705,3.635,3.695,1128793.0
2024-08-30,3.685,3.705,3.615,3.665,1372151.0
2024-09-03,3.625,3.645,3.49,3.52,3398162.0
2024-09-04,3.51,3.515,3.445,3.46,3258766.0
2024-09-05,3.54,3.54,3.49,3.52,2820055.0
2024-09-06,3.5,3.54,3.435,3.47,2591217.0
2024-09-09,3.49,3.54,3.48,3.52,1849744.0
2024-09-10,3.54,3.645,3.5,3.635,2282022.0
2024-09-11,3.62,3.655,3.57,3.635,1950498.0
2024-09-12,3.87,4.115,3.825,4.105,11785438.0
2024-09-13,4.135,4.285,4.115,4.215,7811378.0
2024-09-16,4.255,4.48,4.255,4.43,6968308.0
2024-09-17,4.4,4.44,4.35,4.36,4191592.0
2024-09-18,4.37,4.525,4.34,4.34,5827480.0
2024-09-19,4.46,4.47,4.37,4.4,3909663.0
2024-09-20,4.5,4.535,4.435,4.44,5771905.0
2024-09-23,4.45,4.47,4.295,4.3,4046193.0
2024-09-24,4.3,4.37,4.29,4.32,3772936.0
2024-09-25,4.34,4.36,4.265,4.295,3496253.0
2024-09-26,4.32,4.37,4.235,4.35,6130845.0
2024-09-27,4.34,4.36,4.225,4.235,2407791.0
2024-09-30,4.195,4.205,4.075,4.085,3042112.0
2024-10-01,4.125,4.185,4.105,4.135,2521694.0
2024-10-02,4.105,4.145,4.06,4.07,2212800.0
2024-10-03,4.085,4.125,4.04,4.105,2769318.0
2024-10-04,4.115,4.255,4.105,4.135,3071141.0
2024-10-07,4.115,4.165,4.095,4.095,1807266.0
2024-10-08,4.075,4.125,4.01,4.03,3105707.0
2024-10-09,4.03,4.05,3.98,4.03,1740657.0
2024-10-10,4.04,4.195,4.04,4.185,2691973.0
2024-10-11,4.235,4.34,4.215,4.3,4302123.0
2024-10-15,4.3,4.39,4.265,4.38,2123207.0
2024-10-16,4.45,4.51,4.4,4.44,3679892.0
2024-10-17,4.45,4.525,4.42,4.48,2478869.0
2024-10-18,4.52,4.695,4.52,4.645,5580701.0
2024-10-21,4.735,4.74,4.57,4.575,3131691.0
2024-10-22,4.665,4.715,4.64,4.675,3228344.0
2024-10-23,4.645,4.66,4.565,4.595,1936841.0
2024-10-24,4.645,4.655,4.555,4.635,3216933.0
2024-10-25,4.615,4.625,4.525,4.545,2925067.0
2024-10-28,4.535,4.555,4.5,4.52,4522933.0
2024-10-29,4.565,4.665,4.53,4.645,2557998.0
2024-10-30,4.655,4.675,4.555,4.635,2836763.0
2024-10-31,4.565,4.585,4.44,4.5,2605162.0
2024-11-01,4.525,4.565,4.47,4.5,2346697.0
2024-11-04,4.48,4.525,4.42,4.46,2050509.0
2024-11-05,4.47,4.51,4.4,4.43,1970829.0
2024-11-06,4.235,4.405,4.145,4.31,3866126.0
2024-11-07,4.155,4.225,3.99,4.145,6910037.0
2024-11-08,4.115,4.115,3.97,4.02,4431847.0
2024-11-11,3.845,3.93,3.775,3.835,6835830.0
2024-11-12,3.795,3.815,3.715,3.765,4031296.0
2024-11-13,3.775,3.825,3.665,3.665,3593722.0
2024-11-14,3.62,3.785,3.62,3.705,4743961.0
2024-11-15,3.765,3.785,3.685,3.685,2473235.0
2024-11-18,3.805,3.86,3.785,3.845,4346395.0
2024-11-19,3.89,3.9,3.805,3.835,3733238.0
2024-11-20,3.845,3.9,3.805,3.88,4790044.0
2024-11-21,3.91,3.92,3.835,3.9,2725098.0
2024-11-22,3.91,3.99,3.89,3.97,2946344.0
2024-11-25,3.87,3.91,3.815,3.87,3777985.0
2024-11-26,3.9,3.91,3.87,3.89,1588693.0
2024-11-27,3.91,3.985,3.89,3.95,3302430.0
2024-11-28,3.98,3.99,3.95,3.95,550725.0
2024-11-29,4.0,4.035,3.94,3.99,1979149.0
2024-12-02,3.94,3.96,3.8,3.83,3234508.0
2024-12-03,3.83,3.95,3.82,3.9,4772399.0
2024-12-04,3.9,3.945,3.86,3.88,2093299.0
2024-12-05,3.83,3.88,3.725,3.75,3991080.0
2024-12-06,3.735,3.75,3.645,3.655,3915684.0
2024-12-09,3.735,3.855,3.685,3.75,4080313.0
2024-12-10,3.78,3.85,3.78,3.81,2670120.0
2024-12-11,3.82,3.94,3.81,3.93,2815108.0
2024-12-12,3.86,3.88,3.77,3.77,1932674.0
2024-12-13,3.76,3.77,3.675,3.705,2043928.0
2024-12-16,3.705,3.715,3.595,3.635,2571433.0
2024-12-17,3.555,3.645,3.535,3.635,2436261.0
2024-12-18,3.605,3.67,3.535,3.545,3708514.0
2024-12-19,3.525,3.555,3.455,3.485,2989639.0
2024-12-20,3.485,3.615,3.485,3.525,3195665.0
2024-12-23,3.525,3.575,3.515,3.545,1694452.0
2024-12-24,3.565,3.575,3.515,3.535,798626.0
2024-12-27,3.475,3.535,3.465,3.525,1934784.0
2024-12-30,3.475,3.505,3.405,3.425,2786841.0
2024-12-31,3.435,3.475,3.415,3.475,1434764.0
2025-01-02,3.555,3.68,3.535,3.665,2565282.0
2025-01-03,3.665,3.695,3.655,3.665,1919844.0
2025-01-06,3.675,3.675,3.565,3.585,2196618.0
2025-01-07,3.635,3.74,3.605,3.625,1955603.0
2025-01-08,3.655,3.715,3.64,3.695,2789014.0
2025-01-09,3.715,3.76,3.705,3.725,1593044.0
2025-01-10,3.78,3.8,3.675,3.695,2841675.0
2025-01-13,3.625,3.645,3.55,3.565,3110153.0
2025-01-14,3.405,3.555,3.33,3.555,7044562.0
2025-01-15,3.535,3.565,3.435,3.465,4843756.0
2025-01-16,3.495,3.495,3.37,3.385,3602653.0
2025-01-17,3.375,3.455,3.33,3.425,2818937.0
2025-01-20,3.405,3.445,3.395,3.445,868008.0
2025-01-21,3.445,3.515,3.415,3.435,2251187.0
2025-01-22,3.455,3.505,3.405,3.425,3344764.0
2025-01-23,3.2,3.34,3.12,3.31,10461432.0
2025-01-24,3.33,3.405,3.29,3.395,4175716.0
2025-01-27,3.355,3.365,3.235,3.29,4243667.0
2025-01-28,3.29,3.405,3.29,3.385,3486004.0
2025-01-29,3.405,3.445,3.32,3.355,3562713.0
2025-01-30,3.405,3.505,3.405,3.485,3083902.0
2025-01-31,3.485,3.545,3.435,3.465,3198627.0
2025-02-03,3.465,3.565,3.455,3.475,3585151.0
2025-02-04,3.465,3.525,3.425,3.515,3584082.0
2025-02-05,3.555,3.625,3.535,3.605,6344131.0
2025-02-06,3.605,3.615,3.495,3.535,2119649.0
2025-02-07,3.555,3.595,3.505,3.565,2287565.0
2025-02-10,3.645,3.695,3.625,3.665,3095031.0
2025-02-11,3.625,3.645,3.575,3.585,2597756.0
2025-02-12,3.565,3.655,3.55,3.615,2865887.0
2025-02-13,3.665,3.675,3.565,3.625,2626325.0
2025-02-14,3.655,3.665,3.535,3.555,2939856.0
2025-02-18,3.615,3.675,3.585,3.665,2951004.0
2025-02-19,3.685,3.78,3.665,3.735,5428197.0
2025-02-20,3.635,4.035,3.635,3.91,10659349.0
2025-02-21,3.96,4.12,3.92,3.95,7335547.0
2025-02-24,3.96,4.01,3.81,4.0,4149145.0
2025-02-25,3.98,4.04,3.89,4.01,6539896.0
2025-02-26,3.96,4.09,3.94,4.05,3080441.0
2025-02-27,4.01,4.06,3.79,3.8,3823681.0
2025-02-28,3.745,3.83,3.695,3.82,3538940.0
2025-03-03,3.89,3.955,3.8,3.85,4158491.0
2025-03-04,3.87,3.95,3.79,3.83,2496003.0
2025-03-05,3.82,3.95,3.78,3.94,6376511.0
2025-03-06,3.91,3.96,3.85,3.88,3307314.0
2025-03-07,3.88,3.98,3.83,3.84,3686422.0
2025-03-10,3.86,3.87,3.68,3.73,7427677.0
2025-03-11,3.77,3.88,3.75,3.87,3131004.0
2025-03-12,3.87,3.97,3.83,3.92,2817171.0
2025-03-13,3.96,4.185,3.92,4.16,5927716.0
2025-03-14,4.22,4.32,4.16,4.23,6507185.0
2025-03-17,4.23,4.605,4.23,4.585,7551196.0
2025-03-18,4.705,4.745,4.625,4.655,5336288.0
2025-03-19,4.665,4.695,4.58,4.675,4601976.0
2025-03-20,4.615,4.655,4.535,4.555,3483218.0
2025-03-21,4.555,4.555,4.405,4.435,4311415.0
2025-03-24,4.455,4.495,4.405,4.435,2161612.0
2025-03-25,4.465,4.605,4.465,4.475,2887800.0
2025-03-26,4.495,4.555,4.365,4.375,3310917.0
2025-03-27,4.465,4.515,4.365,4.505,2832847.0
2025-03-28,4.445,4.455,4.05,4.12,10782874.0
2025-03-31,4.12,4.17,3.99,4.06,4315350.0
2025-04-01,4.14,4.195,4.04,4.13,3499478.0
2025-04-02,4.13,4.22,4.09,4.17,2909703.0
2025-04-03,3.9,4.155,3.88,4.09,3939805.0
2025-04-04,3.92,3.96,3.665,3.75,6238248.0
2025-04-07,3.665,3.96,3.59,3.73,5395137.0
2025-04-08,3.92,3.95,3.72,3.75,4776118.0
2025-04-09,3.9,4.095,3.84,4.04,7517116.0
2025-04-10,4.15,4.285,4.07,4.24,5274819.0
2025-04-11,4.445,4.555,4.425,4.435,7160521.0
2025-04-14,4.385,4.685,4.355,4.675,5566083.0
2025-04-15,4.675,4.695,4.495,4.585,3376711.0
2025-04-16,4.765,4.845,4.555,4.615,6885694.0
2025-04-17,4.565,4.605,4.475,4.555,3500334.0
2025-04-21,4.725,4.795,4.575,4.645,5741698.0
2025-04-22,4.715,4.745,4.475,4.505,4537501.0
2025-04-23,4.3,4.415,4.28,4.345,3111214.0
2025-04-24,4.405,4.435,4.3,4.33,4235324.0
2025-04-25,4.19,4.275,4.18,4.24,2149348.0
2025-04-28,4.22,4.26,4.12,4.26,3292888.0
2025-04-29,4.22,4.27,4.18,4.24,1943477.0
2025-04-30,4.21,4.355,4.21,4.28,1765193.0
2025-05-01,4.15,4.2,4.09,4.11,2377887.0
2025-05-02,4.16,4.17,3.99,4.05,2354185.0
2025-05-05,4.17,4.19,4.09,4.16,2178959.0
2025-05-06,4.27,4.345,4.19,4.345,2974343.0
2025-05-07,4.23,4.31,4.18,4.25,3217723.0
2025-05-08,4.27,4.29,4.15,4.17,3313066.0
2025-05-09,4.22,4.345,4.155,4.33,4020342.0
2025-05-12,4.18,4.2,4.07,4.1,3515702.0
2025-05-13,4.14,4.15,4.07,4.09,2425459.0
2025-05-14,4.0,4.04,3.97,4.01,2660160.0
2025-05-15,4.05,4.09,3.99,4.08,2358200.0
2025-05-16,3.99,4.1,3.975,4.09,3281604.0
2025-05-20,4.16,4.445,4.15,4.435,6318299.0
2025-05-21,4.465,4.535,4.395,4.445,3114053.0
2025-05-22,4.405,4.56,4.375,4.525,3145384.0
2025-05-23,4.605,4.635,4.505,4.575,3085077.0
2025-05-26,4.515,4.6,4.465,4.575,812008.0
2025-05-27,4.495,4.655,4.445,4.635,3099624.0
2025-05-28,4.645,4.735,4.615,4.725,2545862.0
2025-05-29,4.725,4.755,4.655,4.655,1786330.0
2025-05-30,4.625,4.68,4.545,4.575,3119212.0
2025-06-02,4.695,4.965,4.665,4.875,7054644.0
2025-06-03,4.855,4.9,4.795,4.885,1745850.0
2025-06-04,4.905,5.0,4.865,4.965,3606628.0
2025-06-05,5.01,5.15,4.945,5.04,5250885.0
2025-06-06,5.07,5.08,4.94,4.975,3595693.0
2025-06-09,5.01,5.09,4.975,5.01,2420471.0
2025-06-10,5.045,5.065,4.875,4.895,2847204.0
2025-06-11,4.935,4.945,4.845,4.895,1661281.0
2025-06-12,4.955,5.055,4.935,5.025,2954809.0
2025-06-13,5.15,5.185,5.085,5.095,3417262.0
2025-06-16,5.055,5.075,4.915,4.985,3001193.0
2025-06-17,5.015,5.025,4.955,5.015,2013554.0
2025-06-18,4.985,5.105,4.96,5.035,2158547.0
2025-06-19,4.985,5.035,4.975,5.005,1200166.0
2025-06-20,5.005,5.105,4.965,4.975,2672645.0
2025-06-23,4.985,5.14,4.985,5.015,3626924.0
2025-06-24,4.905,4.915,4.705,4.875,4062393.0
2025-06-25,4.895,4.94,4.865,4.915,1716666.0
2025-06-26,4.895,4.965,4.85,4.965,1851183.0
2025-06-27,4.825,4.865,4.765,4.815,2351311.0
2025-06-30,4.835,4.91,4.765,4.905,1792023.0
2025-07-02,4.965,5.035,4.895,4.965,2167887.0
2025-07-03,4.915,4.975,4.885,4.945,1400498.0
2025-07-04,4.965,4.975,4.945,4.975,612695.0
2025-07-07,4.935,5.025,4.835,5.005,2282034.0
2025-07-08,5.005,5.015,4.725,4.805,3920573.0
2025-07-09,4.805,4.895,4.755,4.865,1930828.0
2025-07-10,4.895,4.895,4.635,4.735,7701317.0
2025-07-11,4.785,4.855,4.745,4.765,3770680.0
2025-07-14,4.775,4.845,4.725,4.745,2497534.0
2025-07-15,4.745,4.795,4.665,4.735,2911182.0
2025-07-16,4.755,4.785,4.665,4.715,2590092.0
2025-07-17,4.665,4.685,4.605,4.675,3363556.0
2025-07-18,4.675,4.685,4.545,4.555,2843425.0
2025-07-21,4.625,4.765,4.605,4.705,3706328.0
2025-07-22,4.735,4.815,4.705,4.805,2704538.0
2025-07-23,4.755,4.855,4.74,4.775,2076958.0
2025-07-24,4.725,4.815,4.665,4.775,2097076.0
2025-07-25,4.735,4.815,4.655,4.745,2664331.0
2025-07-28,4.715,4.725,4.585,4.675,2035517.0
2025-07-29,4.675,4.765,4.655,4.725,2168373.0
2025-07-30,4.685,4.705,4.57,4.595,3042860.0
2025-07-31,4.685,4.725,4.62,4.645,3634667.0
2025-08-01,4.725,4.815,4.645,4.725,3253396.0
2025-08-05,4.845,5.105,4.835,5.095,5640434.0
2025-08-06,5.085,5.17,5.065,5.17,2336633.0
2025-08-07,5.2,5.24,5.14,5.2,3390794.0
2025-08-08,5.095,5.14,4.735,4.915,6669973.0
2025-08-11,4.835,5.015,4.795,4.945,4045366.0
2025-08-12,4.975,5.21,4.965,5.17,6154524.0
2025-08-13,5.2,5.38,5.19,5.31,4911176.0
2025-08-14,5.28,5.38,5.25,5.3,3123053.0
2025-08-15,5.29,5.425,5.22,5.37,3474233.0
2025-08-18,5.37,5.39,5.29,5.35,1937068.0
2025-08-19,5.36,5.37,5.145,5.2,3507462.0
2025-08-20,5.26,5.295,5.21,5.28,2188416.0
2025-08-21,5.26,5.46,5.255,5.4,3191214.0
2025-08-22,5.37,5.525,5.335,5.49,3610426.0
2025-08-25,5.5,5.56,5.43,5.48,2375767.0
2025-08-26,5.49,5.57,5.48,5.57,2382985.0
2025-08-27,5.57,5.6,5.51,5.6,2268605.0
2025-08-28,5.61,5.62,5.53,5.54,2066519.0
2025-08-29,5.53,5.665,5.525,5.65,2607736.0
2025-09-02,5.77,5.89,5.605,5.84,6016225.0
2025-09-03,5.94,5.95,5.65,5.68,6575058.0
2025-09-04,5.63,5.65,5.525,5.58,4603724.0
2025-09-05,5.65,5.76,5.63,5.76,4956614.0
2025-09-08,5.83,5.96,5.79,5.92,5726125.0
2025-09-09,5.96,5.97,5.81,5.85,6202212.0
2025-09-10,5.89,6.065,5.88,6.04,5254416.0
2025-09-11,6.06,6.18,5.97,6.17,4422620.0
2025-09-12,6.24,6.295,6.15,6.22,4801701.0
2025-09-15,6.32,6.34,5.81,6.06,10603651.0
2025-09-16,6.05,6.06,5.9,5.95,4413173.0
2025-09-17,5.85,6.12,5.85,5.98,5728252.0
2025-09-18,5.93,5.98,5.86,5.98,3654573.0
2025-09-19,5.98,6.22,5.97,6.21,6117639.0
2025-09-22,6.35,6.59,6.33,6.58,8223878.0
2025-09-23,6.73,6.905,6.71,6.82,12144554.0
2025-09-24,6.84,6.905,6.75,6.75,4468828.0
2025-09-25,6.76,6.79,6.68,6.74,4735762.0
2025-09-26,6.76,6.91,6.685,6.86,5116692.0
2025-09-29,7.0,7.05,6.88,6.91,6208507.0
2025-09-30,6.82,7.02,6.74,6.88,4828638.0
2025-10-01,6.96,7.105,6.89,6.96,6824331.0
2025-10-02,7.03,7.05,6.78,7.01,4397258.0
2025-10-03,7.05,7.09,6.98,7.08,4295719.0
2025-10-06,7.15,7.52,7.13,7.41,7569180.0
2025-10-07,7.45,7.475,7.27,7.31,4405048.0
2025-10-08,7.47,7.53,7.36,7.48,5154222.0
2025-10-09,7.48,7.51,7.01,7.12,6128197.0
2025-10-10,7.14,7.18,7.01,7.12,5283223.0
2025-10-14,7.25,7.55,7.24,7.52,7309874.0
2025-10-15,7.6,7.98,7.59,7.94,7544547.0
2025-10-16,8.0,8.35,7.89,8.32,9651304.0
2025-10-17,8.1,8.27,7.67,7.78,8006876.0
2025-10-20,7.98,8.05,7.78,7.97,6223203.0
2025-10-21,7.39,7.51,7.05,7.25,9328577.0
2025-10-22,6.97,7.34,6.92,7.25,5886543.0
2025-10-23,7.43,7.48,7.265,7.3,3388683.0
2025-10-24,7.2,7.38,7.18,7.28,2709188.0
2025-10-27,7.04,7.14,6.77,6.95,5723386.0
2025-10-28,6.73,6.99,6.72,6.83,4794283.0
2025-10-29,7.05,7.05,6.605,6.66,6331815.0
2025-10-30,6.63,6.885,6.62,6.82,4417043.0
2025-10-31,6.84,6.86,5.945,6.14,12682286.0
2025-11-03,6.16,6.23,5.94,6.14,12443140.0
2025-11-04,5.86,5.875,5.6,5.61,15941100.0
2025-11-05,5.75,5.805,5.66,5.7,13254922.0
2025-11-06,5.4,5.57,5.26,5.36,10234096.0
2025-11-07,5.36,5.585,5.3,5.48,15368583.0
2025-11-10,5.72,5.87,5.7,5.74,11892328.0
2025-11-11,5.78,5.84,5.62,5.76,4578859.0
2025-11-12,5.76,5.92,5.67,5.84,6029637.0
2025-11-13,5.9,5.93,5.7,5.77,4872281.0
2025-11-14,5.48,5.85,5.47,5.78,7326726.0
2025-11-17,5.73,5.75,5.52,5.64,5187289.0
2025-11-18,5.66,5.7,5.5,5.56,4882525.0
2025-11-19,5.67,5.745,5.55,5.58,3835776.0
2025-11-20,5.63,5.64,5.34,5.36,5568641.0
2025-11-21,5.34,5.435,5.25,5.4,5367352.0
2025-11-24,5.43,5.88,5.4,5.87,8110151.0
2025-11-25,5.87,6.17,5.87,6.09,11012447.0
2025-11-26,6.09,6.32,6.05,6.29,5995834.0