Date,Open,High,Low,Close,Volume
2007-08-16,1.325,1.325,1.05,1.195,27165.0
2007-08-17,1.225,1.315,1.225,1.285,17390.0
2007-08-20,1.315,1.315,1.23,1.235,5365.5
2007-08-21,1.245,1.29,1.245,1.28,2671.0
2007-08-22,1.28,1.355,1.27,1.31,6200.0
2007-08-23,1.31,1.365,1.31,1.36,4800.0
2007-08-24,1.355,1.355,1.335,1.34,13825.0
2007-08-27,1.345,1.35,1.31,1.335,10125.0
2007-08-28,1.315,1.345,1.315,1.34,2565.0
2007-08-29,1.355,1.355,1.315,1.34,2272.5
2007-08-30,1.295,1.315,1.295,1.295,1941.5
2007-08-31,1.295,1.36,1.295,1.315,1944.5
2007-09-04,1.31,1.36,1.305,1.35,6824.0
2007-09-05,1.315,1.34,1.31,1.34,7450.0
2007-09-06,1.315,1.355,1.295,1.3,12122.5
2007-09-07,1.285,1.3,1.28,1.285,1709.0
2007-09-10,1.31,1.31,1.255,1.255,5875.0
2007-09-11,1.255,1.26,1.23,1.26,13450.0
2007-09-12,1.235,1.27,1.235,1.245,2068.0
2007-09-13,1.25,1.27,1.245,1.27,6039.5
2007-09-14,1.27,1.27,1.245,1.26,2372.5
2007-09-17,1.26,1.305,1.25,1.26,12284.5
2007-09-18,1.27,1.275,1.245,1.275,14247.0
2007-09-19,1.27,1.27,1.25,1.25,12465.0
2007-09-20,1.265,1.265,1.245,1.26,6443.5
2007-09-21,1.26,1.26,1.215,1.23,208250.0
2007-09-24,1.245,1.245,1.18,1.245,115260.0
2007-09-25,1.245,1.245,1.175,1.185,33292.5
2007-09-26,1.155,1.2,1.155,1.19,9709.5
2007-09-27,1.19,1.25,1.19,1.205,5617.5
2007-09-28,1.225,1.235,1.205,1.235,19650.0
2007-10-01,1.235,1.235,1.2,1.22,23141.5
2007-10-02,1.22,1.23,1.14,1.165,43793.0
2007-10-03,1.18,1.19,1.165,1.185,16220.0
2007-10-04,1.185,1.19,1.17,1.17,93050.0
2007-10-05,1.18,1.185,1.17,1.185,4461.0
2007-10-09,1.185,1.185,1.175,1.18,14532.5
2007-10-10,1.18,1.19,1.175,1.19,10755.5
2007-10-11,1.19,1.215,1.19,1.215,9352.5
2007-10-12,1.22,1.26,1.22,1.26,31962.5
2007-10-15,1.27,1.27,1.23,1.23,13105.5
2007-10-16,1.23,1.26,1.22,1.26,26584.5
2007-10-17,1.26,1.26,1.25,1.26,10755.0
2007-10-18,1.275,1.305,1.26,1.295,10320.0
2007-10-19,1.29,1.29,1.26,1.275,3575.0
2007-10-22,1.25,1.26,1.215,1.25,6576.0
2007-10-23,1.215,1.26,1.215,1.26,11291.5
2007-10-24,1.26,1.26,1.225,1.235,8390.0
2007-10-25,1.23,1.26,1.23,1.235,3531.0
2007-10-26,1.24,1.26,1.235,1.235,7069.0
2007-10-29,1.28,1.28,1.235,1.245,36965.0
2007-10-30,1.255,1.275,1.255,1.255,7215.0
2007-10-31,1.275,1.32,1.25,1.28,20537.5
2007-11-01,1.295,1.34,1.285,1.335,65150.0
2007-11-02,1.345,1.405,1.34,1.39,230310.0
2007-11-05,1.385,1.42,1.38,1.4,33352.5
2007-11-06,1.39,1.435,1.385,1.385,30211.0
2007-11-07,1.385,1.425,1.385,1.405,15851.0
2007-11-08,1.355,1.4,1.325,1.325,21237.5
2007-11-09,1.34,1.39,1.325,1.38,16144.0
2007-11-12,1.38,1.405,1.34,1.365,21182.5
2007-11-13,1.345,1.355,1.335,1.335,16335.0
2007-11-14,1.335,1.335,1.335,1.335,13550.0
2007-11-15,1.35,1.375,1.345,1.345,16109.0
2007-11-16,1.32,1.38,1.32,1.38,5750.0
2007-11-19,1.37,1.37,1.335,1.355,14852.5
2007-11-20,1.36,1.38,1.335,1.375,4444.0
2007-11-21,1.37,1.37,1.31,1.345,12318.5
2007-11-22,1.31,1.325,1.28,1.305,9203.0
2007-11-23,1.305,1.34,1.305,1.34,6113.0
2007-11-26,1.355,1.355,1.335,1.335,5705.0
2007-11-27,1.36,1.36,1.34,1.345,5550.0
2007-11-28,1.335,1.365,1.31,1.365,8602.0
2007-11-29,1.38,1.38,1.35,1.35,2211.0
2007-11-30,1.375,1.375,1.375,1.375,500.0
2007-12-03,1.38,1.38,1.34,1.345,15543.0
2007-12-04,1.34,1.375,1.34,1.355,11987.5
2007-12-05,1.35,1.37,1.34,1.365,22502.5
2007-12-06,1.38,1.38,1.355,1.38,11202.5
2007-12-07,1.375,1.395,1.36,1.38,11515.5
2007-12-10,1.35,1.395,1.34,1.38,11406.5
2007-12-11,1.38,1.41,1.37,1.4,11949.5
2007-12-12,1.41,1.415,1.35,1.365,36457.5
2007-12-13,1.35,1.44,1.35,1.44,309950.0
2007-12-14,1.385,1.44,1.385,1.405,13507.5
2007-12-17,1.42,1.42,1.4,1.4,107326.0
2007-12-18,1.42,1.43,1.385,1.385,22880.0
2007-12-19,1.415,1.415,1.4,1.4,7598.0
2007-12-20,1.4,1.41,1.36,1.36,25160.0
2007-12-21,1.38,1.425,1.35,1.375,19170.5
2007-12-24,1.355,1.405,1.355,1.405,2380.5
2007-12-27,1.41,1.425,1.41,1.425,4564.0
2007-12-28,1.44,1.46,1.44,1.445,9781.5
2007-12-31,1.44,1.44,1.41,1.41,4542.5
2008-01-02,1.44,1.44,1.425,1.425,2900.0
2008-01-03,1.425,1.425,1.375,1.41,6830.0
2008-01-04,1.41,1.415,1.35,1.4,7921.0
2008-01-07,1.4,1.4,1.37,1.37,8647.0
2008-01-08,1.375,1.41,1.37,1.385,3602.5
2008-01-09,1.39,1.395,1.385,1.385,4750.0
2008-01-10,1.35,1.39,1.35,1.39,4875.0
2008-01-11,1.385,1.395,1.355,1.355,7457.5
2008-01-14,1.355,1.375,1.34,1.37,10878.0
2008-01-15,1.315,1.365,1.315,1.355,2864.0
2008-01-16,1.355,1.355,1.31,1.325,23709.5
2008-01-17,1.35,1.35,1.265,1.31,36300.0
2008-01-18,1.325,1.35,1.285,1.35,1696.5
2008-01-21,1.34,1.34,1.265,1.29,15578.0
2008-01-22,1.28,1.325,1.28,1.28,15986.0
2008-01-23,1.305,1.32,1.28,1.32,10006.5
2008-01-24,1.365,1.365,1.295,1.34,12134.0
2008-01-25,1.355,1.355,1.3,1.31,27850.0
2008-01-28,1.365,1.365,1.315,1.345,3810.0
2008-01-29,1.335,1.335,1.31,1.315,4639.0
2008-01-30,1.355,1.355,1.3,1.3,1925.0
2008-01-31,1.325,1.34,1.3,1.3,3700.0
2008-02-01,1.3,1.34,1.3,1.34,11350.0
2008-02-04,1.34,1.355,1.3,1.32,12428.0
2008-02-05,1.35,1.35,1.31,1.325,1100.0
2008-02-06,1.325,1.325,1.3,1.31,2911.5
2008-02-07,1.31,1.325,1.3,1.3,4450.0
2008-02-08,1.31,1.325,1.31,1.325,850.0
2008-02-11,1.325,1.325,1.255,1.325,7100.5
2008-02-12,1.325,1.325,1.31,1.325,4450.0
2008-02-13,1.325,1.335,1.3,1.3,2500.0
2008-02-14,1.31,1.31,1.285,1.3,9777.0
2008-02-15,1.29,1.295,1.24,1.295,7976.5
2008-02-19,1.275,1.28,1.255,1.255,7972.5
2008-02-20,1.265,1.27,1.255,1.27,11502.5
2008-02-21,1.27,1.27,1.24,1.255,14203.0
2008-02-22,1.27,1.27,1.24,1.24,6750.0
2008-02-25,1.245,1.3,1.245,1.285,2037.5
2008-02-26,1.27,1.29,1.225,1.29,7157.0
2008-02-27,1.285,1.285,1.255,1.255,2237.5
2008-02-28,1.265,1.27,1.24,1.27,23385.0
2008-02-29,1.245,1.245,1.185,1.21,9195.5
2008-03-03,1.21,1.21,1.185,1.185,12948.0
2008-03-04,1.185,1.195,1.18,1.185,4045.0
2008-03-05,1.185,1.19,1.165,1.17,34362.0
2008-03-06,1.17,1.245,1.165,1.225,25855.0
2008-03-07,1.245,1.245,1.185,1.225,8075.0
2008-03-10,1.195,1.315,1.195,1.275,15785.0
2008-03-11,1.275,1.275,1.24,1.25,8907.5
2008-03-12,1.265,1.265,1.225,1.225,7300.0
2008-03-13,1.22,1.29,1.22,1.27,13400.0
2008-03-14,1.255,1.27,1.255,1.27,4975.0
2008-03-17,1.235,1.305,1.235,1.285,17579.5
2008-03-18,1.285,1.285,1.275,1.275,1250.0
2008-03-19,1.27,1.27,1.255,1.26,4098.5
2008-03-20,1.27,1.285,1.255,1.285,11654.0
2008-03-24,1.29,1.305,1.29,1.295,1858.5
2008-03-25,1.3,1.305,1.29,1.305,22217.5
2008-03-26,1.31,1.325,1.305,1.325,13783.0
2008-03-27,1.355,1.37,1.33,1.335,148250.0
2008-03-28,1.325,1.325,1.285,1.32,4722.0
2008-03-31,1.285,1.32,1.285,1.315,6500.0
2008-04-01,1.285,1.315,1.285,1.315,850.0
2008-04-02,1.285,1.31,1.285,1.285,2477.0
2008-04-03,1.285,1.285,1.285,1.285,7500.0
2008-04-04,1.285,1.31,1.285,1.285,3250.0
2008-04-07,1.285,1.29,1.285,1.285,1425.0
2008-04-08,1.3,1.305,1.3,1.3,1771.0
2008-04-09,1.3,1.315,1.3,1.315,4801.5
2008-04-10,1.3,1.325,1.3,1.325,6200.0
2008-04-11,1.31,1.325,1.31,1.325,350.0
2008-04-14,1.3,1.33,1.3,1.31,2512.5
2008-04-15,1.3,1.34,1.3,1.34,591.5
2008-04-16,1.35,1.35,1.315,1.345,9399.0
2008-04-17,1.35,1.37,1.345,1.37,11102.0
2008-04-18,1.37,1.37,1.36,1.36,2675.0
2008-04-21,1.365,1.385,1.36,1.385,6802.5
2008-04-22,1.39,1.39,1.36,1.385,7731.0
2008-04-23,1.385,1.4,1.375,1.38,12024.5
2008-04-24,1.37,1.38,1.355,1.38,5557.5
2008-04-25,1.38,1.41,1.365,1.385,16875.0
2008-04-28,1.41,1.41,1.355,1.36,6180.0
2008-04-29,1.36,1.375,1.325,1.325,3150.0
2008-04-30,1.32,1.375,1.32,1.375,31800.5
2008-05-01,1.375,1.375,1.345,1.375,7286.0
2008-05-02,1.41,1.41,1.355,1.355,3250.0
2008-05-05,1.36,1.36,1.35,1.35,8250.0
2008-05-06,1.375,1.375,1.34,1.37,6635.0
2008-05-07,1.37,1.375,1.345,1.375,8240.5
2008-05-08,1.345,1.405,1.345,1.385,7390.0
2008-05-09,1.395,1.4,1.38,1.4,25900.0
2008-05-12,1.4,1.425,1.4,1.425,9306.5
2008-05-13,1.425,1.445,1.39,1.41,16318.0
2008-05-14,1.41,1.44,1.41,1.425,5558.0
2008-05-15,1.41,1.41,1.41,1.41,250.0
2008-05-16,1.41,1.44,1.395,1.43,4100.0
2008-05-20,1.435,1.465,1.425,1.455,8272.0
2008-05-21,1.44,1.455,1.425,1.44,94563.5
2008-05-22,1.44,1.455,1.44,1.455,4500.0
2008-05-23,1.455,1.455,1.44,1.455,9895.0
2008-05-26,1.465,1.465,1.385,1.44,5257.0
2008-05-27,1.44,1.465,1.44,1.44,15703.0
2008-05-28,1.44,1.455,1.44,1.44,9150.0
2008-05-29,1.41,1.44,1.41,1.41,4890.0
2008-05-30,1.43,1.45,1.425,1.44,12602.5
2008-06-02,1.41,1.455,1.41,1.44,4850.0
2008-06-03,1.445,1.455,1.445,1.455,232300.0
2008-06-04,1.44,1.455,1.44,1.455,2122.5
2008-06-05,1.455,1.47,1.44,1.455,51457.5
2008-06-06,1.41,1.465,1.41,1.46,57700.0
2008-06-09,1.455,1.465,1.44,1.44,13800.0
2008-06-10,1.44,1.46,1.44,1.455,2258.5
2008-06-11,1.43,1.44,1.425,1.44,2250.0
2008-06-12,1.44,1.455,1.425,1.455,1330.0
2008-06-13,1.425,1.455,1.425,1.455,2939.0
2008-06-16,1.42,1.425,1.415,1.42,9358.5
2008-06-17,1.455,1.455,1.41,1.41,9350.5
2008-06-18,1.44,1.445,1.415,1.445,3959.5
2008-06-19,1.445,1.445,1.445,1.445,1850.0
2008-06-20,1.42,1.45,1.415,1.45,4120.0
2008-06-23,1.415,1.445,1.41,1.44,4258.5
2008-06-24,1.425,1.445,1.415,1.44,4800.0
2008-06-25,1.43,1.455,1.42,1.455,3468.5
2008-06-26,1.45,1.47,1.45,1.47,1950.5
2008-06-27,1.395,1.445,1.395,1.395,8330.0
2008-06-30,1.455,1.455,1.37,1.395,4300.0
2008-07-02,1.43,1.43,1.385,1.385,1700.0
2008-07-03,1.4,1.41,1.38,1.41,4875.0
2008-07-04,1.445,1.455,1.37,1.37,2700.0
2008-07-07,1.405,1.405,1.355,1.355,7002.5
2008-07-08,1.38,1.38,1.38,1.38,2050.0
2008-07-09,1.38,1.395,1.355,1.38,8535.0
2008-07-10,1.38,1.38,1.38,1.38,200.0
2008-07-11,1.365,1.38,1.365,1.38,3550.0
2008-07-14,1.365,1.365,1.365,1.365,750.0
2008-07-15,1.38,1.38,1.35,1.35,57642.5
2008-07-16,1.265,1.365,1.26,1.365,20443.5
2008-07-17,1.385,1.395,1.38,1.38,3355.0
2008-07-18,1.38,1.38,1.35,1.38,2450.0
2008-07-21,1.385,1.395,1.37,1.37,4272.0
2008-07-22,1.375,1.38,1.35,1.38,9130.0
2008-07-23,1.355,1.38,1.355,1.38,2000.0
2008-07-24,1.365,1.38,1.35,1.36,11640.0
2008-07-25,1.37,1.37,1.365,1.365,1487.5
2008-07-28,1.365,1.365,1.365,1.365,150.0
2008-07-29,1.385,1.385,1.34,1.34,6100.0
2008-07-30,1.345,1.385,1.345,1.355,6625.0
2008-07-31,1.37,1.385,1.37,1.385,1500.0
2008-08-01,1.385,1.385,1.335,1.335,6525.0
2008-08-05,1.345,1.38,1.34,1.365,6890.5
2008-08-06,1.315,1.365,1.27,1.305,373370.5
2008-08-07,1.315,1.36,1.315,1.36,6193.5
2008-08-08,1.31,1.35,1.305,1.35,9137.0
2008-08-11,1.325,1.365,1.325,1.365,6906.5
2008-08-12,1.325,1.345,1.325,1.33,2000.0
2008-08-13,1.33,1.34,1.33,1.34,1050.0
2008-08-14,1.34,1.35,1.34,1.34,3950.0
2008-08-15,1.36,1.365,1.34,1.34,3309.0
2008-08-18,1.35,1.37,1.35,1.37,4746.5
2008-08-19,1.37,1.37,1.35,1.35,4398.5
2008-08-20,1.35,1.35,1.335,1.34,2303.0
2008-08-21,1.38,1.38,1.35,1.365,2191.5
2008-08-22,1.38,1.385,1.37,1.385,2865.0
2008-08-25,1.385,1.385,1.37,1.385,550.0
2008-08-26,1.38,1.385,1.38,1.385,7650.0
2008-08-27,1.41,1.41,1.4,1.4,2000.0
2008-08-28,1.4,1.4,1.37,1.385,1955.0
2008-08-29,1.385,1.385,1.355,1.385,2929.5
2008-09-02,1.385,1.385,1.355,1.355,7100.0
2008-09-03,1.365,1.365,1.34,1.34,7525.0
2008-09-04,1.365,1.365,1.365,1.365,3000.0
2008-09-05,1.365,1.365,1.355,1.36,1450.0
2008-09-08,1.355,1.365,1.35,1.355,2215.5
2008-09-09,1.36,1.365,1.345,1.35,2998.5
2008-09-10,1.365,1.365,1.345,1.355,1675.0
2008-09-11,1.355,1.365,1.34,1.34,2000.0
2008-09-12,1.335,1.335,1.335,1.335,237.5
2008-09-15,1.34,1.355,1.305,1.305,3646.0
2008-09-16,1.31,1.365,1.31,1.32,2725.0
2008-09-17,1.31,1.31,1.295,1.3,5013.0
2008-09-18,1.295,1.32,1.275,1.29,27974.5
2008-09-19,1.305,1.305,1.25,1.275,19022.0
2008-09-22,1.3,1.335,1.285,1.295,6383.5
2008-09-23,1.275,1.31,1.275,1.31,1358.0
2008-09-24,1.3,1.335,1.29,1.29,6054.0
2008-09-25,1.29,1.29,1.23,1.285,3285.0
2008-09-26,1.26,1.31,1.245,1.275,3362.0
2008-09-29,1.26,1.26,1.225,1.235,6150.0
2008-09-30,1.225,1.245,1.225,1.225,10625.0
2008-10-01,1.225,1.225,1.18,1.18,13632.5
2008-10-02,1.165,1.195,1.03,1.03,17627.5
2008-10-03,1.045,1.1,1.015,1.015,7349.5
2008-10-06,1.015,1.015,0.69,0.805,56732.5
2008-10-07,0.785,0.875,0.78,0.82,37196.5
2008-10-08,0.82,0.82,0.725,0.74,52620.0
2008-10-09,0.73,0.75,0.695,0.725,21415.0
2008-10-10,0.655,0.725,0.64,0.715,36382.5
2008-10-14,0.965,1.11,0.735,0.78,25399.0
2008-10-15,0.93,0.95,0.77,0.825,20129.0
2008-10-16,0.945,0.945,0.805,0.855,2885.0
2008-10-17,0.85,0.85,0.82,0.85,7962.5
2008-10-20,0.945,0.945,0.825,0.825,5250.0
2008-10-21,0.845,0.95,0.835,0.835,10793.5
2008-10-22,0.885,0.885,0.82,0.85,3163.5
2008-10-23,0.895,0.94,0.79,0.94,5535.5
2008-10-24,0.83,0.905,0.795,0.905,2395.0
2008-10-27,0.82,0.845,0.79,0.79,14884.0
2008-10-28,0.79,0.98,0.77,0.79,3750.0
2008-10-29,0.905,1.0,0.81,0.855,15575.0
2008-10-30,0.86,0.89,0.83,0.875,1550.0
2008-10-31,0.875,0.875,0.84,0.85,4100.0
2008-11-03,0.855,0.905,0.855,0.87,3475.0
2008-11-04,0.905,0.96,0.905,0.955,8359.0
2008-11-05,0.955,0.97,0.89,0.925,4245.0
2008-11-06,0.895,0.945,0.89,0.905,2250.0
2008-11-07,0.935,0.99,0.905,0.905,7500.0
2008-11-10,0.96,0.96,0.905,0.905,197.5
2008-11-11,0.91,0.96,0.91,0.94,2265.0
2008-11-12,0.96,0.96,0.94,0.94,10175.0
2008-11-13,0.94,0.965,0.92,0.965,14150.0
2008-11-14,0.94,0.965,0.94,0.955,8237.5
2008-11-17,0.94,1.01,0.94,1.01,11214.5
2008-11-18,1.005,1.065,1.005,1.055,37975.0
2008-11-19,1.105,1.125,1.005,1.005,8200.0
2008-11-20,0.99,0.99,0.905,0.905,3646.5
2008-11-21,0.9,0.96,0.87,0.87,45798.5
2008-11-24,0.86,0.94,0.84,0.92,19540.0
2008-11-25,0.94,0.95,0.835,0.87,2515.0
2008-11-26,0.845,0.905,0.82,0.825,8099.0
2008-11-27,0.825,0.885,0.81,0.81,6100.0
2008-11-28,0.825,0.955,0.815,0.94,12635.0
2008-12-01,0.925,0.925,0.9,0.9,1550.0
2008-12-02,0.9,0.95,0.89,0.95,2065.0
2008-12-03,0.88,0.935,0.88,0.93,3400.0
2008-12-04,0.945,0.945,0.94,0.94,2600.0
2008-12-05,0.88,0.905,0.86,0.86,4050.0
2008-12-08,0.84,0.9,0.84,0.9,1310.0
2008-12-09,0.865,0.89,0.825,0.825,6662.5
2008-12-10,0.84,0.87,0.82,0.82,14957.5
2008-12-11,0.825,0.865,0.825,0.865,10045.0
2008-12-12,0.815,0.825,0.81,0.81,2300.0
2008-12-15,0.81,0.81,0.76,0.76,3150.0
2008-12-16,0.785,0.805,0.78,0.78,11571.0
2008-12-18,0.77,0.79,0.685,0.715,15815.0
2008-12-19,0.72,0.765,0.695,0.725,11318.0
2008-12-22,0.755,0.77,0.75,0.755,9476.5
2008-12-23,0.725,0.75,0.685,0.715,9169.0
2008-12-24,0.72,0.785,0.72,0.755,3396.0
2008-12-29,0.775,0.775,0.725,0.75,650.0
2008-12-30,0.725,0.725,0.725,0.725,519.5
2008-12-31,0.77,0.77,0.725,0.745,3300.0
2009-01-02,0.77,0.885,0.77,0.885,2800.0
2009-01-05,0.88,0.88,0.88,0.88,500.0
2009-01-06,0.835,0.88,0.83,0.865,1820.0
2009-01-07,0.885,0.885,0.795,0.805,5850.0
2009-01-08,0.81,0.88,0.795,0.855,16400.0
2009-01-09,0.81,0.81,0.805,0.805,3275.0
2009-01-12,0.795,0.825,0.725,0.77,5750.0
2009-01-13,0.775,0.775,0.75,0.75,1450.0
2009-01-14,0.745,0.745,0.725,0.725,3220.0
2009-01-15,0.735,0.83,0.735,0.77,4336.0
2009-01-16,0.825,0.825,0.77,0.82,7083.5
2009-01-19,0.835,0.835,0.835,0.835,50.0
2009-01-20,0.78,0.795,0.78,0.795,3655.0
2009-01-21,0.77,0.81,0.745,0.795,1438.0
2009-01-22,0.775,0.81,0.75,0.81,6447.5
2009-01-23,0.795,0.805,0.755,0.79,3110.0
2009-01-26,0.785,0.845,0.755,0.815,3683.0
2009-01-27,0.85,0.875,0.83,0.84,5876.0
2009-01-28,0.865,0.9,0.835,0.835,4744.5
2009-01-29,0.85,0.85,0.81,0.81,2476.0
2009-01-30,0.795,0.865,0.76,0.76,2383.0
2009-02-02,0.74,0.8,0.74,0.8,1000.0
2009-02-03,0.775,0.775,0.765,0.765,6965.0
2009-02-04,0.775,0.775,0.745,0.745,7150.0
2009-02-05,0.745,0.77,0.745,0.765,3918.0
2009-02-06,0.75,0.77,0.745,0.77,2600.0
2009-02-09,0.785,0.785,0.77,0.77,2578.0
2009-02-10,0.775,0.775,0.745,0.755,3975.0
2009-02-11,0.795,0.795,0.72,0.72,3542.5
2009-02-12,0.77,0.77,0.72,0.76,1005.5
2009-02-13,0.72,0.72,0.58,0.69,20765.0
2009-02-17,0.685,0.72,0.635,0.655,9321.5
2009-02-18,0.68,0.68,0.6,0.645,7550.0
2009-02-19,0.65,0.65,0.645,0.645,300.0
2009-02-20,0.71,0.71,0.6,0.645,19726.5
2009-02-23,0.65,0.68,0.58,0.58,6433.5
2009-02-24,0.61,0.61,0.54,0.56,11203.5
2009-02-25,0.565,0.655,0.565,0.61,5347.0
2009-02-26,0.61,0.655,0.61,0.655,2555.5
2009-02-27,0.655,0.675,0.655,0.675,5350.0
2009-03-02,0.585,0.67,0.545,0.64,12711.5
2009-03-03,0.615,0.615,0.535,0.55,10897.5
2009-03-04,0.56,0.565,0.505,0.55,10735.0
2009-03-05,0.53,0.565,0.505,0.565,5776.0
2009-03-06,0.53,0.545,0.49,0.53,9560.0
2009-03-09,0.49,0.49,0.405,0.42,21275.0
2009-03-10,0.43,0.505,0.43,0.485,16100.0
2009-03-11,0.475,0.52,0.47,0.49,12750.0
2009-03-12,0.49,0.52,0.485,0.52,2850.0
2009-03-13,0.52,0.52,0.49,0.495,685.0
2009-03-16,0.51,0.565,0.51,0.525,15611.5
2009-03-17,0.52,0.58,0.52,0.57,18366.5
2009-03-18,0.62,0.635,0.6,0.635,10320.0
2009-03-19,0.64,0.745,0.63,0.745,12548.5
2009-03-20,0.75,0.825,0.75,0.79,12069.5
2009-03-23,0.825,0.845,0.825,0.845,4586.0
2009-03-24,0.865,0.865,0.79,0.82,16300.0
2009-03-25,0.815,0.815,0.805,0.815,3475.0
2009-03-26,0.81,0.82,0.81,0.81,6555.0
2009-03-27,0.835,0.835,0.81,0.81,5090.0
2009-03-30,0.815,0.83,0.805,0.805,13510.0
2009-03-31,0.8,0.805,0.8,0.805,1000.0
2009-04-01,0.81,0.81,0.735,0.745,7239.0
2009-04-02,0.77,0.8,0.77,0.77,8000.0
2009-04-03,0.77,0.77,0.745,0.77,4682.5
2009-04-06,0.78,0.81,0.77,0.77,5579.0
2009-04-07,0.765,0.785,0.765,0.765,3550.0
2009-04-08,0.775,0.785,0.775,0.785,1750.0
2009-04-09,0.79,0.795,0.79,0.795,3400.0
2009-04-13,0.81,0.81,0.785,0.785,1129.0
2009-04-14,0.79,0.79,0.77,0.77,8125.0
2009-04-15,0.785,0.85,0.785,0.79,17153.0
2009-04-16,0.81,0.835,0.81,0.83,3262.5
2009-04-17,0.84,0.87,0.795,0.85,8826.0
2009-04-20,0.92,0.92,0.87,0.87,7681.5
2009-04-21,0.915,0.915,0.87,0.885,3225.5
2009-04-22,0.97,1.065,0.95,1.015,5998.5
2009-04-23,1.045,1.055,1.005,1.005,7395.0
2009-04-24,1.015,1.02,1.005,1.005,8687.5
2009-04-27,1.015,1.035,1.0,1.035,15970.0
2009-04-28,1.0,1.02,0.96,1.015,7014.0
2009-04-29,1.025,1.025,0.98,1.015,5980.0
2009-04-30,1.015,1.015,0.995,0.995,2200.0
2009-05-01,1.015,1.045,1.015,1.045,7375.0
2009-05-04,1.045,1.05,1.025,1.045,16100.0
2009-05-05,1.08,1.1,1.075,1.09,5800.0
2009-05-06,1.105,1.105,1.075,1.075,27066.0
2009-05-07,1.09,1.095,1.055,1.055,14600.0
2009-05-08,1.065,1.065,1.065,1.065,12679.0
2009-05-11,1.085,1.085,1.015,1.015,13468.5
2009-05-12,1.055,1.055,1.015,1.025,6032.5
2009-05-13,1.05,1.05,0.825,0.83,42835.0
2009-05-14,0.86,0.86,0.825,0.83,61342.5
2009-05-15,0.845,0.845,0.79,0.79,16055.0
2009-05-19,0.85,0.85,0.81,0.85,13653.0
2009-05-20,0.865,0.955,0.865,0.905,12963.5
2009-05-21,0.895,0.93,0.885,0.93,3981.5
2009-05-22,0.95,0.985,0.95,0.985,12767.5
2009-05-25,0.97,0.985,0.95,0.97,7346.5
2009-05-26,0.985,0.985,0.95,0.985,28459.5
2009-05-27,0.99,0.99,0.97,0.975,2416.5
2009-05-28,0.97,0.97,0.93,0.93,10719.5
2009-05-29,0.975,0.99,0.95,0.97,13850.0
2009-06-01,0.935,0.97,0.89,0.89,13513.0
2009-06-02,0.895,0.895,0.82,0.85,49800.0
2009-06-03,0.83,0.83,0.805,0.825,31477.5
2009-06-04,0.845,0.88,0.845,0.87,6390.0
2009-06-05,0.89,0.89,0.855,0.87,7115.0
2009-06-08,0.87,0.87,0.865,0.865,2750.0
2009-06-09,0.845,0.85,0.84,0.84,3485.0
2009-06-10,0.845,0.85,0.825,0.84,10574.5
2009-06-11,0.85,0.85,0.825,0.825,11617.5
2009-06-12,0.865,0.87,0.85,0.87,5106.0
2009-06-15,0.87,0.87,0.855,0.855,2950.0
2009-06-16,0.87,0.87,0.83,0.84,13271.5
2009-06-17,0.845,0.87,0.845,0.87,20050.0
2009-06-18,0.85,0.87,0.85,0.87,4887.5
2009-06-19,0.87,0.87,0.85,0.87,37132.5
2009-06-22,0.87,0.87,0.855,0.87,7528.0
2009-06-23,0.88,0.88,0.85,0.87,8665.0
2009-06-24,0.87,0.87,0.855,0.87,9658.0
2009-06-25,0.87,0.87,0.86,0.87,10143.5
2009-06-26,0.88,0.89,0.875,0.875,19950.0
2009-06-29,0.875,0.885,0.855,0.865,19790.0
2009-06-30,0.87,0.875,0.86,0.86,4245.0
2009-07-02,0.855,0.87,0.845,0.87,5200.0
2009-07-03,0.875,0.885,0.875,0.875,1350.0
2009-07-06,0.88,0.88,0.85,0.865,3299.0
2009-07-07,0.865,0.865,0.84,0.865,7560.0
2009-07-08,0.85,0.865,0.83,0.85,10255.5
2009-07-09,0.83,0.865,0.825,0.865,13174.0
2009-07-10,0.825,0.86,0.825,0.85,4783.0
2009-07-13,0.855,0.855,0.75,0.825,13047.5
2009-07-14,0.875,0.875,0.815,0.825,20600.0
2009-07-15,0.85,0.85,0.825,0.845,21153.5
2009-07-16,0.84,0.845,0.825,0.835,1959.0
2009-07-17,0.85,0.85,0.825,0.825,7955.0
2009-07-20,0.845,0.855,0.825,0.85,4728.5
2009-07-21,0.825,0.875,0.825,0.875,6313.5
2009-07-22,0.875,0.875,0.865,0.865,5817.5
2009-07-23,0.87,0.885,0.87,0.885,9302.0
2009-07-24,0.885,0.92,0.865,0.92,12954.0
2009-07-27,0.905,0.905,0.865,0.88,6263.0
2009-07-28,0.89,0.925,0.88,0.885,4411.5
2009-07-29,0.91,0.915,0.875,0.885,8562.5
2009-07-30,0.895,0.95,0.895,0.915,21079.0
2009-07-31,0.925,0.94,0.91,0.935,7241.0
2009-08-04,0.985,1.005,0.965,0.97,17675.0
2009-08-05,1.005,1.155,1.005,1.11,36644.5
2009-08-06,1.11,1.155,1.07,1.155,49586.0
2009-08-07,1.155,1.165,1.11,1.165,58121.0
2009-08-10,1.155,1.165,1.14,1.16,9230.5
2009-08-11,1.155,1.155,1.12,1.12,11150.0
2009-08-12,1.12,1.135,1.12,1.135,1850.0
2009-08-13,1.12,1.135,1.01,1.085,21625.0
2009-08-14,1.11,1.135,1.09,1.09,13397.5
2009-08-17,1.11,1.115,1.06,1.11,26264.5
2009-08-18,1.11,1.11,1.05,1.1,13956.0
2009-08-19,1.065,1.11,1.06,1.11,3079.0
2009-08-20,1.11,1.12,1.085,1.09,4224.0
2009-08-21,1.11,1.115,1.08,1.11,11307.0
2009-08-24,1.115,1.14,1.115,1.14,8137.5
2009-08-25,1.15,1.15,1.115,1.135,15322.5
2009-08-26,1.145,1.15,1.13,1.14,14462.0
2009-08-27,1.135,1.17,1.135,1.15,14029.0
2009-08-28,1.15,1.17,1.14,1.17,3300.0
2009-08-31,1.15,1.165,1.125,1.13,19464.0
2009-09-01,1.12,1.165,1.11,1.165,4544.5
2009-09-02,1.17,1.17,1.13,1.16,8200.0
2009-09-03,1.16,1.16,1.135,1.15,8600.0
2009-09-04,1.15,1.16,1.135,1.145,10745.0
2009-09-08,1.14,1.15,1.09,1.11,15638.5
2009-09-09,1.135,1.16,1.135,1.15,3550.0
2009-09-10,1.15,1.15,1.12,1.14,1550.0
2009-09-11,1.14,1.215,1.14,1.215,39383.0
2009-09-14,1.235,1.255,1.235,1.255,77647.0
2009-09-15,1.255,1.27,1.245,1.255,34182.0
2009-09-16,1.25,1.265,1.225,1.235,35174.5
2009-09-17,1.29,1.29,1.235,1.255,17585.0
2009-09-18,1.25,1.285,1.24,1.24,20009.0
2009-09-21,1.25,1.27,1.22,1.255,14433.0
2009-09-22,1.255,1.32,1.255,1.31,51610.5
2009-09-23,1.32,1.34,1.315,1.32,35770.0
2009-09-24,1.305,1.315,1.28,1.295,25182.0
2009-09-25,1.31,1.31,1.27,1.28,27009.0
2009-09-28,1.295,1.305,1.29,1.305,5450.0
2009-09-29,1.295,1.31,1.29,1.29,30155.0
2009-09-30,1.29,1.29,1.265,1.275,40214.0
2009-10-01,1.26,1.275,1.255,1.275,5348.0
2009-10-02,1.275,1.275,1.235,1.245,15302.5
2009-10-05,1.23,1.275,1.23,1.25,5775.5
2009-10-06,1.255,1.275,1.255,1.26,3950.0
2009-10-07,1.255,1.27,1.255,1.27,7385.0
2009-10-08,1.255,1.27,1.25,1.255,27875.0
2009-10-09,1.26,1.26,1.23,1.23,20803.0
2009-10-13,1.235,1.27,1.23,1.255,160950.0
2009-10-14,1.25,1.265,1.23,1.245,27121.5
2009-10-15,1.265,1.285,1.235,1.28,24658.0
2009-10-16,1.275,1.28,1.255,1.28,4556.5
2009-10-19,1.285,1.32,1.255,1.265,18492.5
2009-10-20,1.295,1.33,1.29,1.325,15768.0
2009-10-21,1.33,1.425,1.33,1.4,46257.5
2009-10-22,1.49,1.57,1.45,1.55,60809.0
2009-10-23,1.555,1.62,1.555,1.605,31145.0
2009-10-26,1.61,1.61,1.58,1.61,12447.5
2009-10-27,1.615,1.66,1.605,1.64,44382.0
2009-10-28,1.65,1.65,1.64,1.65,33054.0
2009-10-29,1.68,1.705,1.65,1.705,37119.0
2009-10-30,1.705,1.705,1.625,1.64,16975.0
2009-11-02,1.615,1.635,1.61,1.625,28470.5
2009-11-03,1.595,1.615,1.57,1.615,26703.0
2009-11-04,1.615,1.7,1.615,1.67,53647.5
2009-11-05,1.695,1.855,1.695,1.835,58613.0
2009-11-06,1.835,1.835,1.735,1.785,45099.0
2009-11-09,1.785,1.815,1.77,1.79,16132.5
2009-11-10,1.825,1.825,1.74,1.77,13107.5
2009-11-11,1.77,1.825,1.75,1.825,19100.0
2009-11-12,1.815,1.845,1.74,1.77,18970.0
2009-11-13,1.77,1.77,1.685,1.705,14916.5
2009-11-16,1.745,1.77,1.745,1.75,6155.0
2009-11-17,1.75,1.755,1.71,1.755,11359.5
2009-11-18,1.75,1.77,1.75,1.77,12845.0
2009-11-19,1.79,1.845,1.77,1.795,24975.0
2009-11-20,1.775,1.8,1.775,1.8,9995.0
2009-11-23,1.79,1.83,1.79,1.83,6662.0
2009-11-24,1.82,1.835,1.78,1.82,15432.5
2009-11-25,1.82,1.83,1.79,1.825,9457.5
2009-11-26,1.83,1.83,1.765,1.81,13171.5
2009-11-27,1.81,1.845,1.755,1.765,28160.5
2009-11-30,1.765,1.765,1.755,1.755,18483.5
2009-12-01,1.765,1.765,1.745,1.745,9322.0
2009-12-02,1.76,1.76,1.685,1.705,19618.0
2009-12-03,1.745,1.765,1.745,1.75,14737.0
2009-12-04,1.79,1.83,1.765,1.79,23539.0
2009-12-07,1.81,1.81,1.705,1.775,48209.0
2009-12-08,1.76,1.765,1.715,1.735,51480.0
2009-12-09,1.735,1.79,1.725,1.765,56911.5
2009-12-10,1.765,1.765,1.715,1.72,37232.0
2009-12-11,1.76,1.79,1.74,1.74,19850.0
2009-12-14,1.765,1.765,1.73,1.73,26390.0
2009-12-15,1.75,1.75,1.71,1.725,28126.0
2009-12-16,1.735,1.74,1.715,1.74,16935.0
2009-12-17,1.735,1.775,1.735,1.755,12886.0
2009-12-18,1.765,1.83,1.765,1.83,21067.0
2009-12-21,1.865,1.865,1.83,1.855,14498.0
2009-12-22,1.855,1.87,1.79,1.805,19312.5
2009-12-23,1.825,1.855,1.795,1.855,28929.0
2009-12-24,1.85,1.86,1.8,1.82,8038.0
2009-12-29,1.855,1.855,1.79,1.835,37217.5
2009-12-30,1.83,1.83,1.795,1.805,19600.0
2009-12-31,1.81,1.875,1.81,1.865,13025.0
2010-01-04,1.84,1.87,1.825,1.865,54338.5
2010-01-05,1.85,1.865,1.835,1.865,34717.5
2010-01-06,1.85,1.9,1.835,1.88,51941.0
2010-01-07,1.875,1.895,1.87,1.875,34707.0
2010-01-08,1.875,1.895,1.87,1.88,26612.5
2010-01-11,1.88,1.895,1.87,1.885,40793.5
2010-01-12,1.89,2.0,1.88,1.95,53076.5
2010-01-13,1.965,2.05,1.925,2.02,89307.0
2010-01-14,2.03,2.065,1.985,1.985,97119.0
2010-01-15,2.01,2.08,2.005,2.035,62733.0
2010-01-18,2.09,2.09,2.015,2.05,55248.0
2010-01-19,2.05,2.14,2.03,2.06,49823.0
2010-01-20,2.06,2.095,2.025,2.03,31563.0
2010-01-21,2.03,2.08,2.03,2.06,32410.0
2010-01-22,2.06,2.1,2.03,2.095,29390.5
2010-01-25,2.11,2.125,2.1,2.115,52165.5
2010-01-26,2.135,2.135,2.055,2.095,23333.0
2010-01-27,2.09,2.11,2.065,2.09,161781.5
2010-01-28,2.085,2.085,2.04,2.05,26370.0
2010-01-29,2.07,2.075,2.04,2.055,76943.5
2010-02-01,2.07,2.1,2.055,2.1,27631.5
2010-02-02,2.09,2.35,2.08,2.255,121059.5
2010-02-03,2.315,2.32,2.205,2.23,69243.5
2010-02-04,2.205,2.275,2.08,2.205,42850.0
2010-02-05,2.17,2.235,2.155,2.21,28461.0
2010-02-08,2.25,2.32,2.185,2.185,149380.0
2010-02-09,2.23,2.23,2.165,2.195,62558.5
2010-02-10,2.175,2.21,2.175,2.19,530262.5
2010-02-11,2.22,2.22,2.05,2.145,71598.5
2010-02-12,2.16,2.16,2.07,2.135,30505.0
2010-02-16,2.075,2.17,2.07,2.155,46895.0
2010-02-17,2.125,2.16,2.125,2.155,22130.0
2010-02-18,2.105,2.155,2.05,2.05,25736.0
2010-02-19,2.03,2.04,2.01,2.015,37382.5
2010-02-22,2.01,2.07,1.87,2.04,91195.0
2010-02-23,2.025,2.06,1.94,2.05,31015.5
2010-02-24,2.035,2.11,2.035,2.1,28023.5
2010-02-25,2.095,2.1,2.075,2.075,20228.5
2010-02-26,2.095,2.115,2.075,2.075,30627.5
2010-03-01,2.115,2.115,2.055,2.095,21842.5
2010-03-02,2.095,2.115,2.05,2.08,53299.5
2010-03-03,2.07,2.1,2.045,2.065,28588.0
2010-03-04,2.055,2.09,2.045,2.055,33883.5
2010-03-05,2.07,2.085,2.055,2.08,19249.5
2010-03-08,2.085,2.13,1.695,2.015,71914.0
2010-03-09,2.01,2.07,1.98,2.02,58835.5
2010-03-10,2.025,2.075,2.005,2.065,70361.0
2010-03-11,2.06,2.085,2.03,2.075,36210.0
2010-03-12,2.07,2.07,2.025,2.055,53408.5
2010-03-15,2.05,2.09,2.05,2.09,34949.0
2010-03-16,2.1,2.105,2.085,2.1,33890.0
2010-03-17,2.095,2.16,2.095,2.13,118640.0
2010-03-18,2.165,2.165,2.12,2.145,43877.5
2010-03-19,2.17,2.195,2.14,2.14,48437.5
2010-03-22,2.14,2.15,2.095,2.14,43355.0
2010-03-23,2.1,2.12,2.04,2.105,43227.0
2010-03-24,2.075,2.15,2.075,2.13,52602.5
2010-03-25,2.13,2.175,2.005,2.12,144498.0
2010-03-26,2.105,2.15,2.09,2.15,181998.5
2010-03-29,2.2,2.205,2.17,2.18,71764.0
2010-03-30,2.165,2.19,2.155,2.165,46192.5
2010-03-31,2.155,2.155,2.075,2.075,51917.0
2010-04-01,2.065,2.11,2.065,2.1,56619.5
2010-04-05,2.1,2.13,2.1,2.115,62662.0
2010-04-06,2.13,2.17,2.1,2.155,142605.0
2010-04-07,2.135,2.235,2.11,2.235,113837.5
2010-04-08,2.245,2.255,2.19,2.23,50348.5
2010-04-09,2.215,2.265,2.21,2.26,74875.0
2010-04-12,2.215,2.285,2.215,2.265,63990.5
2010-04-13,2.235,2.24,2.205,2.235,58118.0
2010-04-14,2.235,2.245,2.23,2.245,39834.0
2010-04-15,2.235,2.245,2.23,2.245,23565.5
2010-04-16,2.25,2.275,2.25,2.265,32040.0
2010-04-19,2.255,2.28,2.245,2.26,47950.0
2010-04-20,2.27,2.28,2.215,2.27,72643.0
2010-04-21,2.26,2.27,2.24,2.26,41776.5
2010-04-22,2.255,2.37,2.255,2.37,170565.5
2010-04-23,2.395,2.5,2.38,2.495,192794.0
2010-04-26,2.505,2.505,2.405,2.47,79683.0
2010-04-27,2.465,2.51,2.445,2.465,95950.0
2010-04-28,2.465,2.465,2.335,2.375,191177.5
2010-04-29,2.35,2.39,2.285,2.315,263913.5
2010-04-30,2.325,2.365,2.29,2.325,57594.5
2010-05-03,2.305,2.315,2.215,2.28,50231.0
2010-05-04,2.255,2.345,2.255,2.285,50585.5
2010-05-05,2.27,2.27,2.145,2.215,110334.0
2010-05-06,2.215,2.215,1.92,2.15,72518.0
2010-05-07,2.11,2.15,2.085,2.13,45305.5
2010-05-10,2.135,2.18,2.105,2.18,47285.0
2010-05-11,2.165,2.24,2.155,2.24,75320.0
2010-05-12,2.25,2.325,2.205,2.285,65898.0
2010-05-13,2.265,2.29,2.26,2.285,415300.0
2010-05-14,2.305,2.33,2.215,2.24,64150.0
2010-05-17,2.24,2.24,2.105,2.105,88820.0
2010-05-18,2.115,2.125,2.05,2.065,149716.0
2010-05-19,2.075,2.08,2.01,2.015,97151.0
2010-05-20,1.98,2.01,1.92,1.92,26400.0
2010-05-21,1.92,1.965,1.865,1.92,104335.0
2010-05-25,1.94,1.94,1.805,1.89,22963.0
2010-05-26,1.92,1.98,1.83,1.83,157582.5
2010-05-27,1.865,1.985,1.845,1.92,61831.0
2010-05-28,1.91,1.92,1.86,1.91,98011.5
2010-05-31,1.915,1.92,1.87,1.915,6117.5
2010-06-01,1.925,1.925,1.87,1.905,37105.0
2010-06-02,1.895,1.905,1.87,1.89,5889.5
2010-06-03,1.885,1.965,1.885,1.92,36164.0
2010-06-04,1.925,1.975,1.88,1.89,16662.5
2010-06-07,1.92,1.92,1.805,1.835,58412.5
2010-06-08,1.84,1.895,1.805,1.815,23467.5
2010-06-09,1.81,1.865,1.8,1.82,41306.5
2010-06-10,1.825,1.85,1.825,1.845,2750.0
2010-06-11,1.85,1.89,1.835,1.88,4520.0
2010-06-14,1.88,1.9,1.87,1.88,9807.5
2010-06-15,1.87,1.875,1.85,1.85,12530.0
2010-06-16,1.835,1.855,1.805,1.845,47554.5
2010-06-17,1.82,1.865,1.82,1.855,7287.5
2010-06-18,1.825,1.845,1.815,1.835,13113.5
2010-06-21,1.835,1.885,1.825,1.835,18548.5
2010-06-22,1.835,1.85,1.83,1.845,55692.5
2010-06-23,1.85,1.85,1.83,1.835,27050.0
2010-06-24,1.835,1.835,1.765,1.765,74748.5
2010-06-25,1.78,1.85,1.77,1.84,22334.5
2010-06-28,1.875,1.875,1.8,1.825,14450.0
2010-06-29,1.825,1.86,1.78,1.785,35074.5
2010-06-30,1.79,1.84,1.79,1.81,10220.0
2010-07-02,1.86,1.86,1.825,1.825,6450.0
2010-07-05,1.825,1.84,1.825,1.84,12572.5
2010-07-06,1.81,1.895,1.81,1.875,17995.0
2010-07-07,1.85,1.915,1.85,1.88,13000.0
2010-07-08,1.92,1.92,1.89,1.895,9877.5
2010-07-09,1.9,1.935,1.88,1.905,388762.5
2010-07-12,1.91,1.94,1.88,1.92,35763.0
2010-07-13,1.945,1.95,1.92,1.95,5367.5
2010-07-14,1.96,1.985,1.955,1.965,13626.5
2010-07-15,1.985,1.99,1.965,1.99,9488.5
2010-07-16,2.035,2.095,1.895,1.92,15429.0
2010-07-19,1.92,1.92,1.875,1.88,6820.0
2010-07-20,1.92,1.935,1.895,1.92,3214.5
2010-07-21,1.895,1.965,1.875,1.895,211171.0
2010-07-22,1.92,1.92,1.905,1.92,20042.0
2010-07-23,1.92,1.92,1.895,1.905,68455.0
2010-07-26,2.01,2.055,1.895,1.965,19287.5
2010-07-27,1.965,1.995,1.965,1.99,141719.0
2010-07-28,1.99,2.03,1.99,2.03,16621.5
2010-07-29,2.055,2.115,1.98,1.995,39897.5
2010-07-30,1.995,2.015,1.99,2.015,47887.5
2010-08-03,2.015,2.04,2.015,2.03,49690.0
2010-08-04,2.025,2.035,2.025,2.035,19075.0
2010-08-05,2.035,2.035,2.01,2.02,179625.0
2010-08-06,1.99,2.085,1.99,2.075,53953.0
2010-08-09,2.085,2.145,2.085,2.105,139425.0
2010-08-10,2.105,2.105,2.035,2.05,34168.0
2010-08-11,2.06,2.06,2.015,2.015,11750.0
2010-08-12,2.015,2.025,1.965,1.965,23337.5
2010-08-13,1.99,2.015,1.99,2.015,13300.0
2010-08-16,2.1,2.1,2.015,2.025,39152.5
2010-08-17,2.05,2.085,2.04,2.08,35237.5
2010-08-18,2.085,2.095,2.07,2.095,19339.5
2010-08-19,2.085,2.085,2.04,2.045,7672.5
2010-08-20,2.055,2.085,2.045,2.085,8275.0
2010-08-23,2.085,2.095,2.045,2.05,29984.5
2010-08-24,2.045,2.05,2.02,2.025,9372.5
2010-08-25,2.015,2.015,1.95,1.975,18356.0
2010-08-26,1.985,1.995,1.985,1.99,7750.0
2010-08-27,1.97,2.04,1.965,2.02,5100.0
2010-08-30,2.02,2.025,2.0,2.025,8715.0
2010-08-31,2.035,2.075,1.985,1.995,51605.0
2010-09-01,2.02,2.035,2.005,2.035,54912.5
2010-09-02,2.05,2.115,2.05,2.06,66412.5
2010-09-03,2.07,2.07,2.035,2.04,16950.0
2010-09-07,2.095,2.095,2.06,2.08,3500.0
2010-09-08,2.07,2.115,2.06,2.08,16580.0
2010-09-09,2.1,2.105,2.06,2.105,128475.0
2010-09-10,2.105,2.12,2.095,2.1,16010.0
2010-09-13,2.085,2.13,2.085,2.095,20459.5
2010-09-14,2.105,2.165,2.095,2.13,45204.5
2010-09-15,2.15,2.195,2.15,2.195,131658.5
2010-09-16,2.17,2.245,2.17,2.245,53884.5
2010-09-17,2.25,2.435,2.25,2.395,89037.5
2010-09-20,2.39,2.435,2.365,2.395,104631.5
2010-09-21,2.405,2.405,2.275,2.335,71854.0
2010-09-22,2.315,2.34,2.295,2.335,13707.0
2010-09-23,2.34,2.34,2.27,2.34,21143.5
2010-09-24,2.34,2.425,2.34,2.415,51588.0
2010-09-27,2.41,2.41,2.34,2.38,17549.0
2010-09-28,2.425,2.425,2.385,2.4,10713.5
2010-09-29,2.39,2.4,2.34,2.365,26367.0
2010-09-30,2.39,2.395,2.355,2.385,123730.5
2010-10-01,2.365,2.37,2.34,2.345,14885.0
2010-10-04,2.365,2.37,2.27,2.34,18722.0
2010-10-05,2.38,2.38,2.29,2.335,70388.0
2010-10-06,2.34,2.385,2.29,2.34,208705.0
2010-10-07,2.355,2.355,2.295,2.32,38025.0
2010-10-08,2.295,2.32,2.285,2.305,24401.5
2010-10-12,2.31,2.385,2.31,2.34,22331.5
2010-10-13,2.375,2.39,2.355,2.36,21449.5
2010-10-14,2.43,2.435,2.315,2.345,66553.0
2010-10-15,2.35,2.385,2.335,2.375,12156.5
2010-10-18,2.36,2.385,2.35,2.38,28873.5
2010-10-19,2.385,2.385,2.32,2.33,84948.0
2010-10-20,2.31,2.335,2.22,2.305,83659.5
2010-10-21,2.32,2.325,2.29,2.315,9972.5
2010-10-22,2.33,2.345,2.305,2.32,9385.0
2010-10-25,2.325,2.37,2.32,2.345,24192.5
2010-10-26,2.375,2.385,2.335,2.365,13315.0
2010-10-27,2.385,2.385,2.34,2.345,3740.0
2010-10-28,2.365,2.375,2.345,2.37,11875.0
2010-10-29,2.37,2.38,2.35,2.36,4341.5
2010-11-01,2.375,2.385,2.29,2.305,30699.5
2010-11-02,2.315,2.36,2.315,2.33,2185.0
2010-11-03,2.365,2.365,2.29,2.35,16931.5
2010-11-04,2.36,2.36,2.195,2.26,50706.5
2010-11-05,2.2,2.28,2.15,2.19,471495.5
2010-11-08,2.19,2.235,2.175,2.195,59305.0
2010-11-09,2.185,2.215,2.15,2.165,42713.5
2010-11-10,2.19,2.19,2.125,2.125,35997.0
2010-11-11,2.135,2.15,2.125,2.15,19350.0
2010-11-12,2.15,2.18,2.12,2.16,8775.5
2010-11-15,2.115,2.145,2.08,2.09,32820.5
2010-11-16,2.065,2.105,2.06,2.095,40978.0
2010-11-17,2.12,2.185,2.095,2.175,36010.5
2010-11-18,2.185,2.25,2.16,2.165,32507.5
2010-11-19,2.235,2.24,2.19,2.195,21112.5
2010-11-22,2.185,2.195,2.16,2.175,22490.0
2010-11-23,2.17,2.195,2.16,2.16,12846.5
2010-11-24,2.16,2.235,2.16,2.19,14107.5
2010-11-25,2.195,2.215,2.18,2.185,8854.5
2010-11-26,2.195,2.245,2.195,2.245,11045.0
2010-11-29,2.25,2.25,2.19,2.195,18397.5
2010-11-30,2.195,2.245,2.195,2.22,18176.0
2010-12-01,2.245,2.275,2.235,2.255,21307.5
2010-12-02,2.245,2.285,2.245,2.285,17632.5
2010-12-03,2.29,2.29,2.245,2.245,6266.5
2010-12-06,2.235,2.315,2.22,2.22,33018.5
2010-12-07,2.265,2.265,2.2,2.22,38577.0
2010-12-08,2.22,2.22,2.185,2.185,40926.0
2010-12-09,2.215,2.29,2.215,2.26,24775.0
2010-12-10,2.245,2.275,2.22,2.265,14540.0
2010-12-13,2.24,2.27,2.235,2.265,27816.5
2010-12-14,2.235,2.315,2.235,2.235,38982.0
2010-12-15,2.245,2.27,2.21,2.22,70349.0
2010-12-16,2.245,2.245,2.195,2.22,32599.0
2010-12-17,2.22,2.255,2.2,2.215,11553.5
2010-12-20,2.225,2.305,2.22,2.28,48224.5
2010-12-21,2.31,2.32,2.265,2.295,30545.0
2010-12-22,2.3,2.375,2.28,2.37,36173.0
2010-12-23,2.36,2.39,2.345,2.385,15046.0
2010-12-24,2.39,2.39,2.29,2.335,31367.0
2010-12-29,2.39,2.39,2.325,2.36,29259.0
2010-12-30,2.315,2.34,2.29,2.32,22211.5
2010-12-31,2.33,2.375,2.305,2.35,5125.0
2011-01-04,2.38,2.38,2.23,2.29,34622.0
2011-01-05,2.295,2.34,2.29,2.34,27786.0
2011-01-06,2.34,2.41,2.34,2.41,109775.5
2011-01-07,2.39,2.4,2.34,2.385,51182.0
2011-01-10,2.405,2.42,2.39,2.415,24872.5
2011-01-11,2.425,2.44,2.375,2.425,36147.5
2011-01-12,2.425,2.45,2.415,2.44,47065.0
2011-01-13,2.405,2.415,2.365,2.375,20867.0
2011-01-14,2.375,2.455,2.34,2.44,61505.5
2011-01-17,2.44,2.485,2.41,2.475,40892.0
2011-01-18,2.445,2.485,2.44,2.445,27720.0
2011-01-19,2.475,2.48,2.39,2.415,60078.0
2011-01-20,2.455,2.48,2.43,2.46,44846.5
2011-01-21,2.48,2.48,2.41,2.445,46554.5
2011-01-24,2.475,2.475,2.415,2.455,17635.5
2011-01-25,2.47,2.475,2.395,2.445,32522.5
2011-01-26,2.435,2.48,2.4,2.48,37430.0
2011-01-27,2.425,2.48,2.415,2.44,79479.5
2011-01-28,2.46,2.48,2.415,2.48,66060.5
2011-01-31,2.445,2.495,2.445,2.465,127603.5
2011-02-01,2.445,2.445,2.42,2.44,36149.5
2011-02-02,2.47,2.525,2.445,2.505,131808.5
2011-02-03,2.525,2.65,2.51,2.615,84857.0
2011-02-04,2.625,2.65,2.51,2.565,44507.0
2011-02-07,2.605,2.61,2.505,2.535,57158.5
2011-02-08,2.535,2.66,2.535,2.64,32216.5
2011-02-09,2.635,2.65,2.6,2.615,50040.0
2011-02-10,2.61,2.615,2.525,2.55,83224.0
2011-02-11,2.565,2.58,2.505,2.56,47677.5
2011-02-14,2.555,2.595,2.495,2.5,47867.5
2011-02-15,2.505,2.585,2.505,2.585,20275.0
2011-02-16,2.585,2.595,2.515,2.53,30365.5
2011-02-17,2.525,2.535,2.47,2.52,42197.0
2011-02-18,2.515,2.56,2.485,2.545,15574.5
2011-02-22,2.535,2.535,2.48,2.49,22262.0
2011-02-23,2.48,2.53,2.475,2.475,32573.0
2011-02-24,2.475,2.5,2.44,2.44,31791.5
2011-02-25,2.45,2.52,2.44,2.455,35178.5
2011-02-28,2.46,2.555,2.46,2.55,290616.0
2011-03-01,2.56,2.595,2.485,2.495,53354.5
2011-03-02,2.495,2.495,2.435,2.44,134058.5
2011-03-03,2.46,2.47,2.44,2.445,35722.0
2011-03-04,2.47,2.485,2.44,2.445,26751.5
2011-03-07,2.44,2.47,2.435,2.46,42384.0
2011-03-08,2.445,2.47,2.435,2.46,12786.0
2011-03-09,2.435,2.435,2.435,2.435,0.0
2011-03-10,2.44,2.44,2.34,2.405,92752.0
2011-03-11,2.39,2.425,2.38,2.42,11266.5
2011-03-14,2.415,2.435,2.345,2.39,22842.5
2011-03-15,2.355,2.39,2.27,2.37,46544.5
2011-03-16,2.41,2.485,2.365,2.39,45349.5
2011-03-17,2.445,2.46,2.415,2.445,13972.5
2011-03-18,2.475,2.485,2.4,2.465,24465.5
2011-03-21,2.47,2.51,2.45,2.51,59197.0
2011-03-22,2.505,2.505,2.47,2.49,21010.0
2011-03-23,2.48,2.51,2.47,2.495,18952.5
2011-03-24,2.5,2.51,2.46,2.495,21182.0
2011-03-25,2.48,2.525,2.475,2.49,15443.0
2011-03-28,2.52,2.52,2.485,2.485,19209.0
2011-03-29,2.535,2.575,2.5,2.565,20479.0
2011-03-30,2.535,2.535,2.405,2.405,128262.0
2011-03-31,2.41,2.425,2.335,2.36,68525.0
2011-04-01,2.385,2.385,2.29,2.33,51723.5
2011-04-04,2.335,2.345,2.24,2.245,734983.0
2011-04-05,2.255,2.305,2.24,2.29,62050.0
2011-04-06,2.285,2.285,2.235,2.24,65591.5
2011-04-07,2.225,2.265,2.215,2.245,22929.0
2011-04-08,2.255,2.3,2.22,2.275,26563.5
2011-04-11,2.265,2.28,2.245,2.265,13791.5
2011-04-12,2.275,2.275,2.23,2.25,64808.5
2011-04-13,2.245,2.28,2.24,2.245,13403.0
2011-04-14,2.26,2.305,2.245,2.265,37777.5
2011-04-15,2.265,2.29,2.245,2.26,52674.5
2011-04-18,2.29,2.335,2.27,2.335,23049.5
2011-04-19,2.335,2.335,2.225,2.29,57644.0
2011-04-20,2.285,2.295,2.23,2.265,46158.0
2011-04-21,2.265,2.28,2.245,2.265,12507.0
2011-04-25,2.255,2.29,2.25,2.27,20907.5
2011-04-26,2.27,2.305,2.265,2.3,41800.0
2011-04-27,2.3,2.31,2.265,2.285,14928.0
2011-04-28,2.29,2.295,2.265,2.265,16689.0
2011-04-29,2.28,2.29,2.255,2.26,14424.5
2011-05-02,2.265,2.285,2.265,2.275,11767.0
2011-05-03,2.26,2.275,2.225,2.235,57329.0
2011-05-04,2.24,2.26,2.2,2.205,34443.0
2011-05-05,2.2,2.26,2.2,2.26,16514.5
2011-05-06,2.25,2.29,2.235,2.245,29002.5
2011-05-09,2.24,2.24,2.19,2.21,15266.0
2011-05-10,2.205,2.24,2.18,2.19,26496.0
2011-05-11,2.155,2.165,2.04,2.08,60880.0
2011-05-12,2.09,2.115,2.04,2.115,33476.0
2011-05-13,2.065,2.065,1.95,1.98,106517.0
2011-05-16,1.94,1.965,1.885,1.92,99336.0
2011-05-17,1.94,1.995,1.94,1.99,47995.0
2011-05-18,1.99,2.02,1.965,1.99,72957.0
2011-05-19,2.0,2.0,1.965,1.99,37107.0
2011-05-20,1.99,1.99,1.975,1.985,39297.5
2011-05-24,1.99,1.99,1.95,1.96,31599.0
2011-05-25,1.96,1.965,1.945,1.95,19658.0
2011-05-26,1.975,1.98,1.965,1.965,15710.5
2011-05-27,1.97,1.98,1.97,1.98,9887.5
2011-05-30,1.98,1.99,1.975,1.99,18732.5
2011-05-31,1.99,1.99,1.975,1.975,12439.5
2011-06-01,1.975,1.99,1.945,1.955,23409.0
2011-06-02,1.965,1.965,1.94,1.94,23643.0
2011-06-03,1.96,1.96,1.735,1.775,167685.0
2011-06-06,1.78,1.8,1.715,1.73,48891.0
2011-06-07,1.73,1.79,1.73,1.785,35734.0
2011-06-08,1.745,1.805,1.74,1.79,230243.0
2011-06-09,1.78,1.785,1.61,1.61,169245.0
2011-06-10,1.59,1.605,1.475,1.475,224312.5
2011-06-13,1.49,1.575,1.48,1.5,210660.5
2011-06-14,1.52,1.595,1.515,1.55,63623.5
2011-06-15,1.56,1.575,1.54,1.555,52358.5
2011-06-16,1.59,1.63,1.565,1.605,56132.0
2011-06-17,1.625,1.66,1.605,1.63,30867.0
2011-06-20,1.655,1.655,1.575,1.585,37668.5
2011-06-21,1.6,1.6,1.535,1.54,76714.5
2011-06-22,1.54,1.55,1.515,1.525,79615.0
2011-06-23,1.52,1.59,1.475,1.56,52641.0
2011-06-24,1.56,1.56,1.525,1.555,10465.5
2011-06-27,1.585,1.585,1.555,1.575,17729.0
2011-06-28,1.625,1.625,1.545,1.58,27827.5
2011-06-29,1.56,1.595,1.55,1.55,17160.5
2011-06-30,1.56,1.58,1.53,1.57,21259.0
2011-07-04,1.565,1.57,1.53,1.55,20161.5
2011-07-05,1.56,1.56,1.51,1.525,34997.0
2011-07-06,1.525,1.56,1.52,1.525,49563.0
2011-07-07,1.54,1.54,1.515,1.54,69742.5
2011-07-08,1.54,1.55,1.52,1.54,19370.0
2011-07-11,1.56,1.575,1.52,1.54,32784.5
2011-07-12,1.54,1.595,1.535,1.565,22760.0
2011-07-13,1.54,1.56,1.535,1.545,42252.0
2011-07-14,1.55,1.565,1.53,1.55,188630.5
2011-07-15,1.54,1.54,1.53,1.53,260199.0
2011-07-18,1.495,1.505,1.395,1.45,52047.5
2011-07-19,1.45,1.465,1.41,1.45,1195673.5
2011-07-20,1.45,1.465,1.415,1.44,193548.5
2011-07-21,1.455,1.465,1.41,1.445,553151.5
2011-07-22,1.455,1.5,1.435,1.455,77595.0
2011-07-25,1.465,1.485,1.435,1.465,121756.5
2011-07-26,1.51,1.53,1.47,1.47,30717.0
2011-07-27,1.465,1.465,1.43,1.44,180965.0
2011-07-28,1.41,1.48,1.41,1.48,65877.0
2011-07-29,1.475,1.52,1.44,1.48,19124.5
2011-08-02,1.48,1.49,1.44,1.44,25380.0
2011-08-03,1.435,1.44,1.395,1.4,30645.5
2011-08-04,1.41,1.41,1.265,1.3,53946.0
2011-08-05,1.285,1.325,1.215,1.255,225086.5
2011-08-08,1.125,1.275,1.125,1.195,50331.0
2011-08-09,1.255,1.41,1.255,1.325,159971.5
2011-08-10,1.315,1.39,1.29,1.295,49760.0
2011-08-11,1.31,1.36,1.285,1.35,90126.5
2011-08-12,1.355,1.385,1.355,1.38,9970.5
2011-08-15,1.36,1.41,1.355,1.36,21703.0
2011-08-16,1.35,1.35,1.31,1.335,13996.0
2011-08-17,1.335,1.335,1.295,1.305,20221.5
2011-08-18,1.305,1.355,1.26,1.335,21913.0
2011-08-19,1.315,1.32,1.255,1.28,12850.0
2011-08-22,1.3,1.33,1.165,1.22,92716.5
2011-08-23,1.23,1.23,1.21,1.22,11367.5
2011-08-24,1.23,1.23,1.185,1.205,21548.0
2011-08-25,1.205,1.205,1.14,1.18,7517.5
2011-08-26,1.15,1.185,1.14,1.185,12179.0
2011-08-29,1.185,1.205,1.18,1.2,49477.5
2011-08-30,1.205,1.205,1.17,1.195,39450.0
2011-08-31,1.175,1.205,1.105,1.205,1300965.5
2011-09-01,1.26,1.275,1.23,1.25,89869.0
2011-09-02,1.265,1.265,1.215,1.255,79895.0
2011-09-06,1.245,1.26,1.18,1.19,62289.0
2011-09-07,1.23,1.245,1.205,1.23,40102.5
2011-09-08,1.23,1.23,1.215,1.22,18941.0
2011-09-09,1.22,1.22,1.185,1.2,26494.0
2011-09-12,1.205,1.22,1.18,1.185,15990.5
2011-09-13,1.205,1.205,1.16,1.17,24541.0
2011-09-14,1.16,1.17,1.145,1.16,24094.0
2011-09-15,1.2,1.2,1.165,1.17,66118.0
2011-09-16,1.17,1.22,1.14,1.17,609156.0
2011-09-19,1.165,1.165,1.135,1.135,59584.5
2011-09-20,1.155,1.155,1.105,1.105,71158.5
2011-09-21,1.13,1.155,1.115,1.125,130303.0
2011-09-22,1.12,1.14,1.09,1.1,24493.5
2011-09-23,1.095,1.13,1.095,1.105,28572.5
2011-09-26,1.175,1.175,1.105,1.12,31847.0
2011-09-27,1.15,1.165,1.135,1.135,63618.0
2011-09-28,1.19,1.19,1.105,1.125,76417.5
2011-09-29,1.13,1.13,1.075,1.085,54068.0
2011-09-30,1.075,1.085,1.02,1.085,65251.5
2011-10-03,1.055,1.075,0.97,1.02,22849.5
2011-10-04,0.945,0.97,0.915,0.965,172241.0
2011-10-05,0.97,1.02,0.97,0.985,117560.0
2011-10-06,0.995,1.015,0.98,0.995,39321.5
2011-10-07,1.015,1.055,0.995,1.02,260505.0
2011-10-11,1.02,1.05,1.005,1.005,37145.0
2011-10-12,1.02,1.055,0.95,1.045,197124.0
2011-10-13,1.04,1.04,0.98,1.01,42575.5
2011-10-14,1.01,1.025,0.995,0.995,50835.0
2011-10-17,1.015,1.015,0.915,0.935,69894.0
2011-10-18,0.95,0.97,0.94,0.95,64831.5
2011-10-19,0.975,0.995,0.95,0.975,82512.0
2011-10-20,1.015,1.05,0.99,1.02,321797.0
2011-10-21,1.055,1.06,1.035,1.035,65845.5
2011-10-24,1.055,1.055,1.035,1.04,32962.0
2011-10-25,1.055,1.075,1.035,1.055,130752.5
2011-10-26,1.06,1.06,1.045,1.055,27132.0
2011-10-27,1.08,1.11,1.07,1.075,70662.5
2011-10-28,1.075,1.09,1.06,1.08,35200.5
2011-10-31,1.085,1.09,1.065,1.085,31291.0
2011-11-01,1.07,1.095,1.055,1.085,44156.5
2011-11-02,1.105,1.185,1.085,1.145,55015.0
2011-11-03,1.09,1.115,1.01,1.045,177458.0
2011-11-04,1.045,1.105,1.035,1.105,80577.5
2011-11-07,1.145,1.145,1.08,1.13,49504.5
2011-11-08,1.145,1.165,1.14,1.155,59250.5
2011-11-09,1.115,1.155,1.075,1.115,86642.5
2011-11-10,1.095,1.13,1.085,1.11,36031.5
2011-11-11,1.095,1.14,1.095,1.14,36616.5
2011-11-14,1.13,1.13,1.055,1.095,61412.5
2011-11-15,1.12,1.12,1.08,1.095,14572.0
2011-11-16,1.095,1.11,1.095,1.105,28182.5
2011-11-17,1.115,1.145,1.07,1.075,60413.0
2011-11-18,1.115,1.115,1.07,1.11,78409.0
2011-11-21,1.11,1.155,1.105,1.11,28291.5
2011-11-22,1.11,1.11,1.075,1.075,20630.0
2011-11-23,1.07,1.07,1.02,1.04,509298.5
2011-11-24,1.055,1.055,0.985,1.015,76415.0
2011-11-25,0.995,1.02,0.98,1.01,24162.0
2011-11-28,1.01,1.04,0.98,0.995,211797.0
2011-11-29,0.995,1.015,0.97,0.985,81287.0
2011-11-30,0.995,1.05,0.955,1.05,83060.5
2011-12-01,0.995,1.0,0.965,0.965,31150.5
2011-12-02,0.985,1.01,0.97,0.975,76423.5
2011-12-05,0.98,0.98,0.94,0.95,345527.5
2011-12-06,0.97,0.97,0.94,0.94,153165.0
2011-12-07,0.94,0.97,0.905,0.95,106586.0
2011-12-08,0.945,0.965,0.925,0.935,50720.5
2011-12-09,0.94,0.965,0.92,0.945,29312.5
2011-12-12,0.925,0.94,0.905,0.91,115104.0
2011-12-13,0.925,0.93,0.9,0.91,149525.5
2011-12-14,0.915,0.935,0.895,0.93,39707.0
2011-12-15,0.94,0.955,0.93,0.93,119372.0
2011-12-16,0.94,0.98,0.935,0.955,58968.0
2011-12-19,0.98,1.035,0.965,0.97,100651.5
2011-12-20,0.975,1.04,0.97,1.04,46527.5
2011-12-21,1.055,1.055,1.035,1.045,54610.0
2011-12-22,1.045,1.075,1.04,1.065,55997.0
2011-12-23,1.07,1.13,1.07,1.12,82113.5
2011-12-28,1.17,1.17,1.12,1.125,31894.5
2011-12-29,1.135,1.145,1.075,1.09,34634.5
2011-12-30,1.105,1.14,1.105,1.13,16231.0
2012-01-03,1.135,1.135,1.1,1.13,38551.5
2012-01-04,1.125,1.155,1.125,1.145,24665.5
2012-01-05,1.14,1.155,1.125,1.135,47964.0
2012-01-06,1.145,1.265,1.145,1.26,101000.0
2012-01-09,1.245,1.34,1.245,1.34,109895.0
2012-01-10,1.375,1.44,1.32,1.43,117166.5
2012-01-11,1.47,1.47,1.43,1.47,49735.0
2012-01-12,1.47,1.47,1.425,1.43,29895.0
2012-01-13,1.43,1.43,1.3,1.365,66659.5
2012-01-16,1.405,1.47,1.365,1.465,37790.5
2012-01-17,1.47,1.525,1.465,1.48,70371.0
2012-01-18,1.495,1.54,1.495,1.515,61726.5
2012-01-19,1.525,1.525,1.49,1.505,60636.0
2012-01-20,1.515,1.515,1.44,1.485,74238.5
2012-01-23,1.505,1.525,1.495,1.505,24130.5
2012-01-24,1.52,1.525,1.46,1.515,44789.5
2012-01-25,1.515,1.54,1.51,1.535,29475.0
2012-01-26,1.55,1.555,1.495,1.51,65683.0
2012-01-27,1.52,1.54,1.505,1.54,19333.5
2012-01-30,1.535,1.535,1.47,1.485,34705.5
2012-01-31,1.475,1.485,1.335,1.41,124906.0
2012-02-01,1.41,1.44,1.4,1.43,22273.0
2012-02-02,1.44,1.485,1.435,1.475,34541.5
2012-02-03,1.485,1.52,1.485,1.515,25552.0
2012-02-06,1.495,1.52,1.495,1.52,13671.0
2012-02-07,1.52,1.52,1.495,1.51,7193.5
2012-02-08,1.52,1.525,1.485,1.485,16636.5
2012-02-09,1.495,1.495,1.46,1.47,25501.0
2012-02-10,1.45,1.47,1.445,1.445,8854.5
2012-02-13,1.46,1.485,1.44,1.44,12209.5
2012-02-14,1.45,1.505,1.445,1.495,16521.0
2012-02-15,1.515,1.55,1.51,1.51,53405.0
2012-02-16,1.515,1.54,1.515,1.535,35293.5
2012-02-17,1.54,1.55,1.515,1.55,24539.0
2012-02-21,1.55,1.6,1.525,1.58,48393.0
2012-02-22,1.57,1.58,1.515,1.52,39255.0
2012-02-23,1.54,1.555,1.525,1.555,32455.0
2012-02-24,1.555,1.565,1.53,1.56,24134.0
2012-02-27,1.56,1.565,1.525,1.535,33718.0
2012-02-28,1.54,1.58,1.535,1.565,23492.5
2012-02-29,1.555,1.58,1.555,1.58,19873.0
2012-03-01,1.58,1.58,1.525,1.565,35008.5
2012-03-02,1.57,1.58,1.56,1.58,46551.0
2012-03-05,1.59,1.64,1.58,1.6,25919.5
2012-03-06,1.595,1.595,1.435,1.495,65096.5
2012-03-07,1.47,1.525,1.465,1.525,40666.0
2012-03-08,1.525,1.56,1.51,1.555,21521.5
2012-03-09,1.57,1.605,1.535,1.56,20388.5
2012-03-12,1.58,1.58,1.55,1.58,15928.5
2012-03-13,1.595,1.595,1.555,1.575,11168.0
2012-03-14,1.59,1.59,1.525,1.53,13931.0
2012-03-15,1.54,1.58,1.54,1.575,18827.5
2012-03-16,1.57,1.64,1.57,1.615,31290.5
2012-03-19,1.625,1.64,1.61,1.615,31223.0
2012-03-20,1.635,1.64,1.625,1.64,18070.0
2012-03-21,1.64,1.64,1.595,1.61,18774.5
2012-03-22,1.61,1.615,1.6,1.605,10042.5
2012-03-23,1.62,1.62,1.595,1.595,15139.0
2012-03-26,1.615,1.62,1.595,1.61,17373.5
2012-03-27,1.6,1.63,1.58,1.61,35508.0
2012-03-28,1.57,1.58,1.39,1.5,103740.0
2012-03-29,1.47,1.505,1.4,1.44,42542.0
2012-03-30,1.44,1.465,1.395,1.44,32178.5
2012-04-02,1.465,1.58,1.45,1.58,27748.5
2012-04-03,1.565,1.57,1.535,1.535,20733.5
2012-04-04,1.49,1.62,1.485,1.62,51921.5
2012-04-05,1.615,1.62,1.53,1.565,70539.5
2012-04-09,1.575,1.575,1.505,1.53,14761.0
2012-04-10,1.545,1.55,1.485,1.485,38054.5
2012-04-11,1.475,1.485,1.45,1.475,61730.5
2012-04-12,1.505,1.52,1.485,1.495,7021.5
2012-04-13,1.54,1.54,1.44,1.485,26780.0
2012-04-16,1.505,1.51,1.45,1.46,26767.5
2012-04-17,1.46,1.5,1.45,1.475,19283.0
2012-04-18,1.49,1.49,1.46,1.475,15635.5
2012-04-19,1.475,1.49,1.465,1.465,11204.0
2012-04-20,1.485,1.495,1.47,1.49,19914.5
2012-04-23,1.505,1.505,1.46,1.46,17224.0
2012-04-24,1.485,1.505,1.45,1.455,22439.0
2012-04-25,1.475,1.485,1.42,1.42,24773.0
2012-04-26,1.41,1.475,1.34,1.475,32061.5
2012-04-27,1.46,1.5,1.45,1.455,26454.5
2012-04-30,1.455,1.46,1.45,1.455,44049.0
2012-05-01,1.45,1.465,1.45,1.45,15540.0
2012-05-02,1.45,1.47,1.45,1.46,4564.5
2012-05-03,1.455,1.46,1.45,1.46,3971.5
2012-05-04,1.46,1.46,1.43,1.435,66717.0
2012-05-07,1.415,1.415,1.355,1.365,67222.5
2012-05-08,1.36,1.36,1.245,1.31,66868.0
2012-05-09,1.33,1.43,1.325,1.38,56348.5
2012-05-10,1.33,1.43,1.33,1.4,30583.5
2012-05-11,1.41,1.43,1.395,1.42,14472.0
2012-05-14,1.42,1.46,1.41,1.42,20355.5
2012-05-15,1.42,1.47,1.365,1.365,16397.5
2012-05-16,1.365,1.47,1.365,1.46,32709.0
2012-05-17,1.45,1.465,1.41,1.42,17294.0
2012-05-18,1.41,1.435,1.365,1.385,18462.5
2012-05-22,1.435,1.435,1.4,1.41,12416.0
2012-05-23,1.365,1.425,1.365,1.42,10241.0
2012-05-24,1.425,1.485,1.425,1.485,16695.5
2012-05-25,1.475,1.485,1.46,1.46,2578.5
2012-05-28,1.46,1.475,1.455,1.46,3500.0
2012-05-29,1.455,1.525,1.45,1.49,127795.5
2012-05-30,1.45,1.46,1.43,1.43,17596.5
2012-05-31,1.43,1.465,1.43,1.45,4765.5
2012-06-01,1.43,1.465,1.43,1.45,4403.0
2012-06-04,1.425,1.425,1.385,1.385,10867.5
2012-06-05,1.395,1.425,1.39,1.425,6607.5
2012-06-06,1.415,1.425,1.385,1.39,16911.5
2012-06-07,1.4,1.425,1.39,1.4,18068.0
2012-06-08,1.4,1.425,1.385,1.425,4010.5
2012-06-11,1.42,1.42,1.39,1.395,6516.0
2012-06-12,1.395,1.44,1.39,1.44,12519.5
2012-06-13,1.42,1.435,1.415,1.415,3000.0
2012-06-14,1.4,1.415,1.38,1.395,37913.0
2012-06-15,1.395,1.42,1.395,1.415,2454.0
2012-06-18,1.42,1.425,1.39,1.425,8672.5
2012-06-19,1.425,1.45,1.39,1.425,15161.0
2012-06-20,1.45,1.465,1.41,1.42,15622.0
2012-06-21,1.42,1.44,1.395,1.42,9378.0
2012-06-22,1.42,1.45,1.395,1.415,9950.0
2012-06-25,1.415,1.425,1.385,1.395,5630.0
2012-06-26,1.42,1.425,1.4,1.4,16803.5
2012-06-27,1.43,1.455,1.4,1.425,24885.5
2012-06-28,1.41,1.41,1.395,1.395,5749.5
2012-06-29,1.42,1.44,1.4,1.425,9678.0
2012-07-03,1.42,1.425,1.41,1.41,11113.0
2012-07-04,1.425,1.44,1.41,1.44,7215.0
2012-07-05,1.45,1.455,1.445,1.445,7950.0
2012-07-06,1.425,1.43,1.4,1.41,12015.0
2012-07-09,1.41,1.44,1.41,1.415,9575.5
2012-07-10,1.43,1.49,1.43,1.43,24242.0
2012-07-11,1.43,1.43,1.32,1.35,25580.5
2012-07-12,1.36,1.395,1.355,1.355,11870.0
2012-07-13,1.36,1.365,1.28,1.33,13267.5
2012-07-16,1.32,1.335,1.32,1.32,3410.0
2012-07-17,1.34,1.425,1.295,1.39,132400.5
2012-07-18,1.41,1.445,1.36,1.365,19824.0
2012-07-19,1.37,1.41,1.34,1.34,37280.5
2012-07-20,1.34,1.365,1.31,1.31,7424.0
2012-07-23,1.325,1.34,1.295,1.305,32825.5
2012-07-24,1.3,1.32,1.255,1.255,104525.5
2012-07-25,1.275,1.305,1.26,1.295,30271.5
2012-07-26,1.295,1.34,1.295,1.335,6382.5
2012-07-27,1.34,1.365,1.325,1.355,25655.0
2012-07-30,1.355,1.355,1.275,1.32,28397.5
2012-07-31,1.305,1.355,1.295,1.31,11547.5
2012-08-01,1.31,1.365,1.28,1.34,14530.0
2012-08-02,1.36,1.445,1.36,1.445,50522.5
2012-08-03,1.445,1.46,1.39,1.425,34427.0
2012-08-07,1.43,1.46,1.39,1.4,18208.5
2012-08-08,1.43,1.475,1.43,1.45,12220.0
2012-08-09,1.46,1.475,1.4,1.465,15792.0
2012-08-10,1.46,1.48,1.44,1.44,10525.0
2012-08-13,1.415,1.465,1.41,1.465,6752.5
2012-08-14,1.465,1.51,1.465,1.49,20175.0
2012-08-15,1.485,1.495,1.48,1.49,10889.0
2012-08-16,1.51,1.52,1.48,1.515,12824.5
2012-08-17,1.515,1.555,1.495,1.515,26876.0
2012-08-20,1.535,1.585,1.515,1.585,23557.5
2012-08-21,1.57,1.585,1.55,1.55,9300.0
2012-08-22,1.52,1.61,1.52,1.55,13211.0
2012-08-23,1.555,1.62,1.545,1.61,30357.5
2012-08-24,1.61,1.615,1.555,1.58,23785.5
2012-08-27,1.58,1.61,1.475,1.575,776269.0
2012-08-28,1.55,1.61,1.545,1.61,27753.0
2012-08-29,1.6,1.6,1.55,1.55,8591.0
2012-08-30,1.58,1.61,1.575,1.61,24281.0
2012-08-31,1.605,1.62,1.6,1.62,10984.5
2012-09-04,1.61,1.62,1.595,1.615,3951.0
2012-09-05,1.605,1.61,1.585,1.585,6919.0
2012-09-06,1.595,1.63,1.585,1.615,14173.0
2012-09-07,1.63,1.65,1.605,1.61,14163.0
2012-09-10,1.615,1.65,1.61,1.61,6725.5
2012-09-11,1.615,1.645,1.615,1.635,13710.0
2012-09-12,1.615,1.705,1.615,1.675,26736.5
2012-09-13,1.69,1.73,1.675,1.675,26114.5
2012-09-14,1.7,1.725,1.695,1.7,8777.5
2012-09-17,1.705,1.74,1.64,1.66,36163.0
2012-09-18,1.66,1.695,1.63,1.64,13952.5
2012-09-19,1.675,1.725,1.675,1.725,21821.0
2012-09-20,1.725,1.725,1.61,1.67,127794.0
2012-09-21,1.665,1.67,1.61,1.61,27578.5
2012-09-24,1.65,1.665,1.645,1.66,11091.5
2012-09-25,1.655,1.67,1.61,1.61,42720.0
2012-09-26,1.655,1.655,1.535,1.56,43203.5
2012-09-27,1.56,1.56,1.45,1.5,53527.5
2012-09-28,1.48,1.56,1.475,1.505,32540.0
2012-10-01,1.525,1.56,1.525,1.555,7435.0
2012-10-02,1.56,1.56,1.53,1.555,10150.0
2012-10-03,1.56,1.585,1.515,1.515,10467.5
2012-10-04,1.53,1.585,1.53,1.585,9902.5
2012-10-05,1.59,1.59,1.57,1.59,6180.0
2012-10-09,1.585,1.585,1.56,1.58,1306.5
2012-10-10,1.58,1.58,1.53,1.545,24871.0
2012-10-11,1.555,1.59,1.55,1.59,20413.5
2012-10-12,1.58,1.59,1.55,1.56,4955.0
2012-10-15,1.55,1.59,1.545,1.59,6637.0
2012-10-16,1.59,1.59,1.56,1.58,18211.5
2012-10-17,1.56,1.61,1.56,1.58,66669.0
2012-10-18,1.575,1.625,1.575,1.625,15415.0
2012-10-19,1.615,1.625,1.575,1.59,9128.5
2012-10-22,1.57,1.625,1.56,1.575,29819.0
2012-10-23,1.56,1.575,1.56,1.575,14136.0
2012-10-24,1.57,1.585,1.545,1.585,12836.5
2012-10-25,1.57,1.58,1.56,1.56,30061.0
2012-10-26,1.575,1.59,1.57,1.585,22335.5
2012-10-29,1.56,1.585,1.555,1.575,7953.5
2012-10-30,1.585,1.625,1.575,1.625,37900.0
2012-10-31,1.59,1.625,1.58,1.625,37065.0
2012-11-01,1.625,1.625,1.605,1.625,10681.0
2012-11-02,1.625,1.655,1.6,1.655,28868.5
2012-11-05,1.655,1.68,1.605,1.61,29975.0
2012-11-06,1.63,1.665,1.605,1.625,38147.5
2012-11-07,1.6,1.6,1.575,1.6,31301.0
2012-11-08,1.59,1.625,1.555,1.625,54685.0
2012-11-09,1.61,1.625,1.6,1.625,35800.5
2012-11-12,1.625,1.625,1.585,1.6,6411.0
2012-11-13,1.59,1.625,1.57,1.615,45987.5
2012-11-14,1.59,1.615,1.57,1.605,59473.0
2012-11-15,1.575,1.625,1.57,1.59,48837.5
2012-11-16,1.59,1.64,1.59,1.625,39642.5
2012-11-19,1.6,1.625,1.59,1.625,7372.5
2012-11-20,1.61,1.615,1.6,1.6,12212.0
2012-11-21,1.625,1.625,1.585,1.585,8947.5
2012-11-22,1.59,1.59,1.535,1.56,16762.5
2012-11-23,1.575,1.59,1.56,1.585,11250.0
2012-11-26,1.57,1.585,1.555,1.56,5426.5
2012-11-27,1.58,1.59,1.555,1.585,3690.0
2012-11-28,1.57,1.59,1.555,1.59,8840.0
2012-11-29,1.59,1.59,1.555,1.585,10034.5
2012-11-30,1.575,1.575,1.535,1.55,40562.0
2012-12-03,1.55,1.55,1.53,1.535,18091.5
2012-12-04,1.545,1.56,1.53,1.53,10451.5
2012-12-05,1.535,1.56,1.47,1.505,139949.0
2012-12-06,1.53,1.55,1.5,1.5,10242.0
2012-12-07,1.52,1.52,1.49,1.49,15027.5
2012-12-10,1.52,1.53,1.52,1.53,7995.0
2012-12-11,1.53,1.545,1.505,1.505,26722.0
2012-12-12,1.53,1.555,1.515,1.525,24545.5
2012-12-13,1.53,1.535,1.52,1.53,18045.0
2012-12-14,1.56,1.575,1.525,1.535,78598.5
2012-12-17,1.54,1.545,1.435,1.505,47195.5
2012-12-18,1.545,1.645,1.53,1.645,79403.5
2012-12-19,1.615,1.695,1.575,1.695,38989.0
2012-12-20,1.67,1.67,1.575,1.575,17605.0
2012-12-21,1.575,1.58,1.525,1.545,47123.0
2012-12-24,1.565,1.625,1.53,1.57,10393.5
2012-12-27,1.565,1.605,1.565,1.575,5978.0
2012-12-28,1.575,1.66,1.57,1.64,3696.5
2012-12-31,1.595,1.605,1.575,1.605,10435.0
2013-01-02,1.625,1.66,1.605,1.66,29544.5
2013-01-03,1.65,1.695,1.64,1.69,22375.5
2013-01-04,1.695,1.71,1.65,1.675,35983.0
2013-01-07,1.69,1.805,1.575,1.745,85895.0
2013-01-08,1.725,1.735,1.71,1.735,15350.0
2013-01-09,1.74,1.81,1.74,1.795,61466.5
2013-01-10,1.81,1.81,1.775,1.805,19375.0
2013-01-11,1.775,1.795,1.775,1.795,4833.5
2013-01-14,1.775,1.795,1.775,1.795,17839.0
2013-01-15,1.79,1.79,1.75,1.77,20149.5
2013-01-16,1.765,1.775,1.735,1.735,16996.5
2013-01-17,1.735,1.77,1.735,1.74,18446.5
2013-01-18,1.75,1.75,1.7,1.735,15215.0
2013-01-21,1.71,1.745,1.71,1.715,6406.0
2013-01-22,1.71,1.815,1.7,1.745,43055.0
2013-01-23,1.745,1.785,1.72,1.735,22407.5
2013-01-24,1.765,1.795,1.69,1.695,32908.0
2013-01-25,1.7,1.735,1.7,1.715,12550.0
2013-01-28,1.71,1.71,1.65,1.675,52077.5
2013-01-29,1.695,1.695,1.645,1.645,20412.0
2013-01-30,1.675,1.675,1.62,1.62,14954.0
2013-01-31,1.63,1.69,1.59,1.6,40173.0
2013-02-01,1.665,1.675,1.615,1.62,16842.5
2013-02-04,1.65,1.65,1.62,1.625,14970.0
2013-02-05,1.645,1.665,1.615,1.625,34921.0
2013-02-06,1.645,1.665,1.63,1.65,27008.5
2013-02-07,1.63,1.66,1.63,1.66,22140.0
2013-02-08,1.665,1.665,1.63,1.65,58269.5
2013-02-11,1.66,1.665,1.64,1.665,13095.0
2013-02-12,1.67,1.67,1.64,1.67,33322.0
2013-02-13,1.665,1.7,1.665,1.665,30832.5
2013-02-14,1.66,1.7,1.66,1.665,13125.0
2013-02-15,1.69,1.695,1.66,1.66,13238.0
2013-02-19,1.685,1.685,1.645,1.65,24121.5
2013-02-20,1.67,1.675,1.63,1.63,16198.0
2013-02-21,1.645,1.645,1.6,1.615,26802.5
2013-02-22,1.63,1.66,1.6,1.62,15922.5
2013-02-25,1.63,1.64,1.605,1.62,18087.5
2013-02-26,1.62,1.64,1.59,1.59,60314.5
2013-02-27,1.6,1.625,1.57,1.575,79497.5
2013-02-28,1.575,1.63,1.575,1.605,11938.5
2013-03-01,1.615,1.63,1.6,1.6,16550.0
2013-03-04,1.615,1.625,1.58,1.615,17801.0
2013-03-05,1.605,1.605,1.59,1.59,5700.0
2013-03-06,1.59,1.605,1.575,1.59,36332.5
2013-03-07,1.605,1.605,1.605,1.605,11928.5
2013-03-08,1.605,1.625,1.57,1.62,52726.5
2013-03-11,1.62,1.63,1.59,1.62,27902.5
2013-03-12,1.62,1.62,1.595,1.6,9200.0
2013-03-13,1.6,1.605,1.59,1.605,12327.0
2013-03-14,1.605,1.605,1.58,1.6,6823.5
2013-03-15,1.605,1.63,1.605,1.63,24352.5
2013-03-18,1.64,1.685,1.595,1.685,39109.0
2013-03-19,1.67,1.74,1.67,1.715,50690.5
2013-03-20,1.7,1.72,1.69,1.69,12070.5
2013-03-21,1.69,1.715,1.67,1.69,25540.5
2013-03-22,1.67,1.71,1.67,1.7,22229.0
2013-03-25,1.69,1.69,1.67,1.67,25688.0
2013-03-26,1.715,1.72,1.655,1.67,19517.5
2013-03-27,1.655,1.695,1.64,1.64,24552.5
2013-03-28,1.67,1.67,1.63,1.64,25457.0
2013-04-01,1.64,1.65,1.64,1.64,8603.0
2013-04-02,1.645,1.65,1.62,1.625,15255.5
2013-04-03,1.645,1.67,1.645,1.65,9047.5
2013-04-04,1.65,1.665,1.625,1.665,16572.5
2013-04-05,1.665,1.665,1.605,1.61,19582.0
2013-04-08,1.63,1.65,1.61,1.645,7200.0
2013-04-09,1.65,1.665,1.625,1.655,21961.0
2013-04-10,1.64,1.665,1.605,1.64,52784.0
2013-04-11,1.645,1.665,1.645,1.665,5756.0
2013-04-12,1.65,1.665,1.62,1.63,11331.5
2013-04-15,1.63,1.63,1.51,1.6,43354.5
2013-04-16,1.575,1.595,1.555,1.585,32973.5
2013-04-17,1.585,1.585,1.53,1.555,22816.0
2013-04-18,1.555,1.56,1.54,1.545,11596.0
2013-04-19,1.56,1.565,1.535,1.56,12810.0
2013-04-22,1.565,1.575,1.52,1.555,15278.0
2013-04-23,1.565,1.58,1.555,1.56,5999.5
2013-04-24,1.575,1.585,1.555,1.575,13152.5
2013-04-25,1.575,1.62,1.56,1.565,9692.0
2013-04-26,1.565,1.605,1.565,1.585,9890.0
2013-04-29,1.6,1.625,1.555,1.555,26575.5
2013-04-30,1.575,1.585,1.565,1.58,29528.5
2013-05-01,1.58,1.6,1.58,1.595,8630.5
2013-05-02,1.6,1.605,1.595,1.595,20037.5
2013-05-03,1.595,1.605,1.58,1.6,12927.5
2013-05-06,1.605,1.605,1.53,1.53,72251.5
2013-05-07,1.535,1.56,1.53,1.53,32864.0
2013-05-08,1.595,1.6,1.54,1.545,31215.0
2013-05-09,1.555,1.61,1.54,1.61,50986.0
2013-05-10,1.6,1.62,1.585,1.585,39338.0
2013-05-13,1.64,1.655,1.6,1.62,77275.0
2013-05-14,1.63,1.64,1.605,1.64,9169.0
2013-05-15,1.64,1.64,1.62,1.62,7590.0
2013-05-16,1.625,1.65,1.61,1.65,40352.5
2013-05-17,1.645,1.665,1.64,1.655,34543.0
2013-05-21,1.665,1.67,1.645,1.645,15067.5
2013-05-22,1.65,1.685,1.63,1.675,34267.5
2013-05-23,1.67,1.69,1.645,1.69,23409.5
2013-05-24,1.685,1.685,1.67,1.685,3250.0
2013-05-27,1.695,1.705,1.665,1.67,20347.0
2013-05-28,1.69,1.69,1.655,1.665,23962.0
2013-05-29,1.655,1.685,1.65,1.685,28792.5
2013-05-30,1.67,1.69,1.67,1.67,20090.0
2013-05-31,1.675,1.685,1.65,1.65,37342.5
2013-06-03,1.65,1.675,1.645,1.675,10935.5
2013-06-04,1.655,1.685,1.655,1.685,8050.0
2013-06-05,1.67,1.72,1.655,1.72,29748.0
2013-06-06,1.695,1.715,1.675,1.675,15291.0
2013-06-07,1.67,1.675,1.645,1.645,27767.5
2013-06-10,1.655,1.655,1.575,1.6,32415.0
2013-06-11,1.595,1.6,1.56,1.56,11622.5
2013-06-12,1.58,1.6,1.52,1.56,58947.5
2013-06-13,1.575,1.64,1.575,1.6,30319.5
2013-06-14,1.61,1.64,1.6,1.605,414761.0
2013-06-17,1.62,1.69,1.62,1.685,45552.0
2013-06-18,1.685,1.705,1.645,1.675,19359.0
2013-06-19,1.69,1.69,1.67,1.675,6345.0
2013-06-20,1.675,1.705,1.655,1.655,25372.5
2013-06-21,1.685,1.705,1.685,1.705,15386.0
2013-06-24,1.705,1.71,1.685,1.685,18296.5
2013-06-25,1.675,1.685,1.615,1.675,29605.0
2013-06-26,1.715,1.725,1.67,1.685,18611.0
2013-06-27,1.685,1.69,1.675,1.685,9870.0
2013-06-28,1.665,1.665,1.63,1.65,44159.0
2013-07-02,1.65,1.745,1.635,1.745,40247.0
2013-07-03,1.73,1.73,1.685,1.715,24331.0
2013-07-04,1.705,1.705,1.63,1.67,40875.0
2013-07-05,1.675,1.685,1.65,1.67,6698.0
2013-07-08,1.665,1.725,1.665,1.725,8097.5
2013-07-09,1.71,1.755,1.71,1.755,52152.5
2013-07-10,1.745,1.755,1.73,1.755,13647.5
2013-07-11,1.745,1.755,1.73,1.75,9371.5
2013-07-12,1.75,1.755,1.735,1.745,11467.0
2013-07-15,1.73,1.765,1.715,1.765,20572.0
2013-07-16,1.745,1.765,1.73,1.73,18815.0
2013-07-17,1.73,1.73,1.705,1.705,8142.5
2013-07-18,1.73,1.795,1.73,1.795,71687.0
2013-07-19,1.785,1.785,1.71,1.735,28808.5
2013-07-22,1.73,1.745,1.71,1.71,16062.5
2013-07-23,1.725,1.765,1.71,1.71,14442.0
2013-07-24,1.715,1.795,1.71,1.745,33320.5
2013-07-25,1.735,1.775,1.735,1.75,25505.0
2013-07-26,1.75,1.755,1.73,1.735,9368.5
2013-07-29,1.745,1.755,1.735,1.745,7822.0
2013-07-30,1.75,1.785,1.745,1.745,13390.5
2013-07-31,1.765,1.765,1.71,1.735,18167.5
2013-08-01,1.775,1.795,1.755,1.79,26972.0
2013-08-02,1.77,1.785,1.715,1.715,36715.0
2013-08-06,1.715,1.715,1.69,1.71,19462.5
2013-08-07,1.695,1.73,1.695,1.73,21145.0
2013-08-08,1.73,1.755,1.73,1.735,10602.5
2013-08-09,1.73,1.745,1.705,1.705,9909.5
2013-08-12,1.715,1.73,1.705,1.715,16555.0
2013-08-13,1.755,1.755,1.715,1.715,27772.5
2013-08-14,1.725,1.735,1.705,1.715,17198.5
2013-08-15,1.705,1.715,1.705,1.705,3830.0
2013-08-16,1.695,1.715,1.69,1.705,19288.5
2013-08-19,1.705,1.765,1.705,1.745,36215.0
2013-08-20,1.735,1.755,1.695,1.725,25547.0
2013-08-21,1.715,1.745,1.715,1.735,6174.0
2013-08-22,1.715,1.73,1.705,1.715,11650.0
2013-08-23,1.735,1.745,1.705,1.73,11794.0
2013-08-26,1.735,1.735,1.71,1.71,9846.0
2013-08-27,1.725,1.73,1.705,1.705,19000.0
2013-08-28,1.705,1.715,1.695,1.695,11386.0
2013-08-29,1.725,1.725,1.695,1.695,11614.0
2013-08-30,1.705,1.715,1.695,1.715,4062.5
2013-09-03,1.73,1.735,1.71,1.71,21297.5
2013-09-04,1.71,1.71,1.675,1.685,33560.0
2013-09-05,1.69,1.745,1.69,1.745,11359.0
2013-09-06,1.745,1.75,1.725,1.745,7975.0
2013-09-09,1.725,1.75,1.71,1.75,14225.0
2013-09-10,1.73,1.775,1.73,1.745,27487.5
2013-09-11,1.765,1.77,1.735,1.75,4425.0
2013-09-12,1.735,1.775,1.725,1.735,15669.0
2013-09-13,1.735,1.745,1.73,1.73,7242.0
2013-09-16,1.735,1.765,1.725,1.745,16410.5
2013-09-17,1.745,1.775,1.745,1.775,6150.0
2013-09-18,1.77,1.77,1.75,1.77,8607.5
2013-09-19,1.755,1.77,1.75,1.755,8522.5
2013-09-20,1.765,1.785,1.755,1.785,23009.5
2013-09-23,1.77,1.795,1.75,1.755,37334.5
2013-09-24,1.77,1.785,1.755,1.785,17264.0
2013-09-25,1.79,1.81,1.78,1.81,29284.5
2013-09-26,1.835,1.835,1.805,1.805,15630.0
2013-09-27,1.835,1.92,1.835,1.9,105973.5
2013-09-30,1.88,1.925,1.845,1.9,80637.5
2013-10-01,1.9,1.9,1.845,1.865,15650.5
2013-10-02,1.86,1.975,1.845,1.94,101998.0
2013-10-03,1.925,1.945,1.9,1.91,32227.0
2013-10-04,1.905,1.96,1.905,1.945,27550.0
2013-10-07,1.94,1.975,1.91,1.975,26167.5
2013-10-08,1.945,1.975,1.935,1.96,34232.5
2013-10-09,1.975,2.05,1.94,2.0,40118.0
2013-10-10,2.01,2.05,1.945,1.945,18924.0
2013-10-11,1.955,1.98,1.92,1.92,37277.0
2013-10-15,1.91,1.91,1.865,1.885,47564.5
2013-10-16,1.885,1.96,1.865,1.955,27633.0
2013-10-17,1.94,1.955,1.925,1.94,7615.0
2013-10-18,1.955,1.975,1.945,1.975,9241.0
2013-10-21,1.975,2.015,1.955,1.955,29987.0
2013-10-22,1.955,1.995,1.945,1.995,8607.0
2013-10-23,1.98,2.0,1.98,2.0,5428.5
2013-10-24,1.98,1.995,1.975,1.98,10787.5
2013-10-25,1.985,2.0,1.98,1.995,12126.0
2013-10-28,2.01,2.095,2.01,2.095,37923.5
2013-10-29,2.07,2.09,2.04,2.055,50201.0
2013-10-30,2.05,2.07,1.975,1.975,32527.5
2013-10-31,1.985,2.035,1.975,1.975,17994.5
2013-11-01,2.01,2.035,2.01,2.015,18758.0
2013-11-04,2.035,2.035,2.01,2.02,11278.5
2013-11-05,2.035,2.035,1.955,1.985,10762.0
2013-11-06,2.05,2.095,2.04,2.09,71863.5
2013-11-07,2.085,2.105,2.075,2.085,17872.5
2013-11-08,2.075,2.11,2.075,2.095,23712.5
2013-11-11,2.11,2.11,2.085,2.085,7840.5
2013-11-12,2.075,2.13,2.07,2.115,34880.5
2013-11-13,2.095,2.105,2.075,2.09,31703.5
2013-11-14,2.085,2.125,2.03,2.11,40093.0
2013-11-15,2.09,2.115,2.085,2.115,15205.0
2013-11-18,2.105,2.115,2.05,2.115,33045.0
2013-11-19,2.09,2.2,2.09,2.165,48556.5
2013-11-20,2.15,2.15,2.105,2.105,25129.0
2013-11-21,2.105,2.165,2.105,2.15,13472.0
2013-11-22,2.15,2.15,2.09,2.11,27732.0
2013-11-25,2.105,2.15,2.09,2.105,20873.0
2013-11-26,2.145,2.185,2.115,2.145,27004.5
2013-11-27,2.14,2.165,2.115,2.165,15698.0
2013-11-28,2.15,2.15,2.125,2.125,11747.5
2013-11-29,2.115,2.165,2.115,2.165,29588.5
2013-12-02,2.16,2.17,2.11,2.115,31096.5
2013-12-03,2.125,2.125,2.115,2.115,6037.5
2013-12-04,2.14,2.14,2.09,2.09,12190.0
2013-12-05,2.09,2.09,1.985,2.015,36929.0
2013-12-06,2.015,2.015,1.9,1.91,49468.5
2013-12-09,1.945,1.96,1.86,1.905,52921.0
2013-12-10,1.9,1.91,1.88,1.9,24400.0
2013-12-11,1.89,1.91,1.85,1.91,20584.0
2013-12-12,1.91,2.035,1.91,2.015,33060.0
2013-12-13,2.015,2.04,1.975,1.985,24920.0
2013-12-16,2.035,2.085,2.035,2.05,49655.0
2013-12-17,2.04,2.07,2.035,2.07,10046.0
2013-12-18,2.075,2.075,2.035,2.055,18648.5
2013-12-19,2.065,2.065,1.985,2.0,21600.0
2013-12-20,2.0,2.04,1.975,1.975,21290.5
2013-12-23,1.945,2.04,1.945,2.03,22407.5
2013-12-24,2.015,2.055,2.015,2.04,15412.5
2013-12-27,2.085,2.085,2.02,2.02,8167.5
2013-12-30,2.04,2.05,2.015,2.03,4025.0
2013-12-31,2.05,2.055,2.03,2.05,10443.5
2014-01-02,2.065,2.065,1.985,1.985,22268.0
2014-01-03,2.005,2.055,1.995,2.015,9591.5
2014-01-06,2.03,2.07,2.015,2.065,11220.5
2014-01-07,2.085,2.1,2.075,2.1,7637.0
2014-01-08,2.1,2.1,2.075,2.075,2912.5
2014-01-09,2.085,2.09,2.02,2.02,9297.5
2014-01-10,2.05,2.085,2.02,2.05,16361.5
2014-01-13,2.075,2.075,2.03,2.035,2950.0
2014-01-14,2.07,2.075,2.04,2.065,4780.0
2014-01-15,2.07,2.075,2.035,2.035,6738.5
2014-01-16,2.05,2.065,2.0,2.04,19172.5
2014-01-17,2.05,2.05,2.035,2.05,11868.0
2014-01-20,2.07,2.07,2.03,2.03,21980.5
2014-01-21,2.04,2.055,2.02,2.05,15271.0
2014-01-22,2.03,2.035,2.03,2.035,6422.5
2014-01-23,2.03,2.04,2.03,2.03,12950.0
2014-01-24,2.03,2.03,1.895,1.93,58074.0
2014-01-27,1.925,1.935,1.86,1.93,40198.5
2014-01-28,1.925,1.995,1.925,1.95,18268.0
2014-01-29,1.925,1.97,1.925,1.93,16947.5
2014-01-30,1.945,1.95,1.925,1.93,13522.5
2014-01-31,1.93,2.0,1.93,1.96,16880.5
2014-02-03,1.935,1.95,1.93,1.935,5204.5
2014-02-04,1.985,1.985,1.935,1.935,10914.0
2014-02-05,1.985,2.02,1.925,1.95,15634.5
2014-02-06,1.935,1.95,1.93,1.935,4226.0
2014-02-07,1.95,1.95,1.925,1.925,11871.5
2014-02-10,1.95,1.96,1.945,1.945,2925.0
2014-02-11,1.97,1.97,1.935,1.935,11973.5
2014-02-12,1.95,1.98,1.95,1.96,7410.0
2014-02-13,1.98,1.995,1.965,1.97,9394.0
2014-02-14,1.965,1.995,1.96,1.97,8251.0
2014-02-18,1.985,1.995,1.96,1.96,5695.0
2014-02-19,1.995,1.995,1.945,1.945,17511.5
2014-02-20,1.95,1.96,1.945,1.945,17797.5
2014-02-21,1.95,1.96,1.945,1.945,18825.0
2014-02-24,1.945,1.995,1.945,1.96,13275.0
2014-02-25,1.965,1.98,1.95,1.95,10378.5
2014-02-26,1.96,1.985,1.96,1.97,31529.5
2014-02-27,1.97,1.985,1.96,1.97,8665.0
2014-02-28,1.97,1.995,1.965,1.965,3450.0
2014-03-03,1.98,1.985,1.945,1.985,13540.5
2014-03-04,1.97,2.0,1.96,1.97,12531.0
2014-03-05,1.985,1.995,1.97,1.985,13075.0
2014-03-06,1.995,1.995,1.965,1.97,6751.0
2014-03-07,1.98,2.03,1.95,2.03,26557.5
2014-03-10,2.02,2.05,1.98,2.04,18919.0
2014-03-11,2.03,2.05,1.965,1.965,35703.0
2014-03-12,1.98,1.985,1.965,1.965,17021.0
2014-03-13,1.995,1.995,1.97,1.995,8788.5
2014-03-14,2.065,2.065,1.985,2.0,41730.0
2014-03-17,2.02,2.05,2.02,2.04,4397.5
2014-03-18,2.04,2.065,2.04,2.04,13482.5
2014-03-19,2.05,2.065,2.03,2.05,8458.5
2014-03-20,2.055,2.1,2.055,2.1,18694.0
2014-03-21,2.075,2.135,2.075,2.12,19948.5
2014-03-24,2.11,2.145,2.055,2.145,15128.0
2014-03-25,2.14,2.155,2.1,2.12,10858.0
2014-03-26,2.11,2.125,2.1,2.1,20703.5
2014-03-27,2.135,2.14,2.07,2.125,12617.0
2014-03-28,2.135,2.14,2.1,2.1,3822.5
2014-03-31,2.1,2.1,2.02,2.05,13838.5
2014-04-01,2.055,2.075,2.04,2.04,10105.0
2014-04-02,2.055,2.085,2.05,2.06,48200.0
2014-04-03,2.055,2.075,2.005,2.005,29070.0
2014-04-04,2.035,2.035,1.975,1.985,78443.0
2014-04-07,2.005,2.025,1.99,2.01,24407.0
2014-04-08,2.01,2.04,2.0,2.02,5982.5
2014-04-09,2.02,2.06,2.0,2.06,20845.5
2014-04-10,2.02,2.05,2.02,2.04,24612.5
2014-04-11,2.035,2.035,1.97,1.97,63092.0
2014-04-14,1.97,1.97,1.935,1.935,34610.5
2014-04-15,1.955,1.96,1.875,1.895,37841.0
2014-04-16,1.895,1.935,1.895,1.92,44198.5
2014-04-17,1.935,1.97,1.925,1.95,31616.5
2014-04-21,1.96,1.97,1.875,1.875,54086.5
2014-04-22,1.885,1.925,1.885,1.885,27095.0
2014-04-23,1.895,1.925,1.895,1.92,11421.5
2014-04-24,1.92,1.935,1.905,1.92,14994.5
2014-04-25,1.94,1.95,1.935,1.935,15682.5
2014-04-28,1.935,1.935,1.895,1.895,10578.0
2014-04-29,1.91,1.92,1.86,1.87,23494.5
2014-04-30,1.86,1.89,1.86,1.885,5355.5
2014-05-01,1.885,1.885,1.81,1.845,36881.5
2014-05-02,1.87,1.885,1.845,1.87,14504.5
2014-05-05,1.86,1.905,1.835,1.905,50928.5
2014-05-06,1.875,1.895,1.845,1.855,10577.5
2014-05-07,1.86,1.89,1.86,1.89,10566.0
2014-05-08,1.91,1.935,1.745,1.77,106365.5
2014-05-09,1.76,1.79,1.755,1.755,36090.0
2014-05-12,1.77,1.92,1.77,1.895,50414.5
2014-05-13,1.89,1.96,1.875,1.955,30102.5
2014-05-14,1.92,1.955,1.86,1.955,21569.5
2014-05-15,1.935,1.935,1.885,1.89,9150.0
2014-05-16,1.865,1.88,1.79,1.83,56148.0
2014-05-20,1.825,1.825,1.8,1.81,7455.0
2014-05-21,1.82,1.86,1.805,1.86,12033.0
2014-05-22,1.875,1.89,1.83,1.83,12703.0
2014-05-23,1.855,1.86,1.835,1.86,3889.0
2014-05-26,1.855,1.88,1.835,1.86,9176.0
2014-05-27,1.86,1.86,1.835,1.86,5494.0
2014-05-28,1.86,1.89,1.825,1.825,17193.0
2014-05-29,1.835,1.835,1.825,1.825,274.0
2014-05-30,1.835,1.835,1.795,1.81,16926.0
2014-06-02,1.79,1.795,1.75,1.755,35634.0
2014-06-03,1.76,1.79,1.76,1.77,7231.0
2014-06-04,1.77,1.77,1.735,1.735,34800.0
2014-06-05,1.745,1.745,1.73,1.735,22421.0
2014-06-06,1.735,1.735,1.71,1.725,48236.0
2014-06-09,1.72,1.72,1.645,1.66,565381.0
2014-06-10,1.64,1.725,1.64,1.72,55117.0
2014-06-11,1.72,1.77,1.72,1.74,44174.0
2014-06-12,1.765,1.78,1.745,1.755,47756.0
2014-06-13,1.75,1.76,1.735,1.735,66335.0
2014-06-16,1.745,1.81,1.735,1.76,122737.0
2014-06-17,1.795,1.845,1.755,1.785,121312.0
2014-06-18,1.79,1.845,1.785,1.845,21746.0
2014-06-19,1.86,1.88,1.81,1.87,46062.0
2014-06-20,1.88,1.935,1.845,1.935,56889.0
2014-06-23,1.925,1.95,1.925,1.95,22418.0
2014-06-24,1.935,1.975,1.935,1.975,178321.0
2014-06-25,1.975,1.985,1.965,1.97,17704.0
2014-06-26,2.02,2.04,2.015,2.04,82690.0
2014-06-27,2.055,2.1,2.055,2.07,55060.0
2014-06-30,2.09,2.1,2.085,2.1,27804.0
2014-07-02,2.14,2.15,2.03,2.04,44158.0
2014-07-03,2.03,2.07,2.025,2.05,14115.0
2014-07-04,2.055,2.11,2.045,2.11,11178.0
2014-07-07,2.095,2.115,2.08,2.11,39877.0
2014-07-08,2.075,2.11,2.07,2.07,10758.0
2014-07-09,2.115,2.115,2.05,2.065,16484.0
2014-07-10,2.06,2.075,2.045,2.075,28498.0
2014-07-11,2.09,2.09,2.065,2.065,2432.0
2014-07-14,2.08,2.085,2.06,2.06,12184.0
2014-07-15,2.06,2.085,2.05,2.085,20278.0
2014-07-16,2.085,2.085,2.05,2.06,1437.0
2014-07-17,2.075,2.09,2.055,2.09,12726.0
2014-07-18,2.09,2.11,2.065,2.085,8485.0
2014-07-21,2.1,2.11,2.07,2.085,7175.0
2014-07-22,2.07,2.11,2.055,2.11,17289.0
2014-07-23,2.16,2.26,2.155,2.24,207975.0
2014-07-24,2.24,2.255,2.21,2.235,150774.0
2014-07-25,2.25,2.25,2.225,2.24,13443.0
2014-07-28,2.24,2.24,2.175,2.2,20427.0
2014-07-29,2.205,2.21,2.175,2.2,20626.0
2014-07-30,2.215,2.235,2.2,2.235,14121.0
2014-07-31,2.235,2.24,2.195,2.195,37422.0
2014-08-01,2.18,2.23,2.18,2.19,9088.0
2014-08-05,2.185,2.235,2.185,2.225,15664.0
2014-08-06,2.235,2.235,2.19,2.215,6666.0
2014-08-07,2.205,2.205,2.165,2.2,39754.0
2014-08-08,2.2,2.235,2.2,2.235,20246.0
2014-08-11,2.225,2.235,2.2,2.225,7783.0
2014-08-12,2.235,2.235,2.205,2.23,13656.0
2014-08-13,2.235,2.26,2.225,2.245,28019.0
2014-08-14,2.265,2.265,2.225,2.225,31592.0
2014-08-15,2.245,2.255,2.235,2.25,17288.0
2014-08-18,2.235,2.255,2.205,2.225,28555.0
2014-08-19,2.245,2.27,2.24,2.255,22808.0
2014-08-20,2.255,2.26,2.24,2.25,19887.0
2014-08-21,2.265,2.27,2.24,2.26,14810.0
2014-08-22,2.255,2.255,2.235,2.235,13850.0
2014-08-25,2.235,2.255,2.23,2.25,16690.0
2014-08-26,2.26,2.265,2.25,2.26,13491.0
2014-08-27,2.27,2.28,2.26,2.28,21090.0
2014-08-28,2.27,2.28,2.27,2.28,5854.0
2014-08-29,2.275,2.275,2.24,2.265,5064.0
2014-09-02,2.27,2.28,2.26,2.27,14690.0
2014-09-03,2.28,2.28,2.25,2.255,8638.0
2014-09-04,2.275,2.275,2.245,2.265,10100.0
2014-09-05,2.27,2.27,2.245,2.255,14100.0
2014-09-08,2.265,2.265,2.21,2.235,22821.0
2014-09-09,2.225,2.255,2.225,2.245,5230.0
2014-09-10,2.26,2.265,2.215,2.235,13792.0
2014-09-11,2.25,2.25,2.225,2.225,4550.0
2014-09-12,2.25,2.25,2.225,2.225,5850.0
2014-09-15,2.23,2.25,2.205,2.235,22798.0
2014-09-16,2.23,2.235,2.21,2.235,8738.0
2014-09-17,2.235,2.235,2.21,2.215,12196.0
2014-09-18,2.21,2.23,2.21,2.22,11998.0
2014-09-19,2.23,2.23,2.21,2.215,35585.0
2014-09-22,2.225,2.225,2.19,2.195,31942.0
2014-09-23,2.215,2.225,2.195,2.195,30435.0
2014-09-24,2.195,2.205,2.195,2.205,22312.0
2014-09-25,2.195,2.195,2.165,2.175,35753.0
2014-09-26,2.195,2.215,2.11,2.195,57762.0
2014-09-29,2.165,2.165,2.165,2.165,10602.0
2014-09-30,2.165,2.2,2.165,2.19,2525.0
2014-10-01,2.17,2.185,2.17,2.18,2572.0
2014-10-02,2.165,2.18,2.165,2.165,5903.0
2014-10-03,2.165,2.175,2.165,2.17,3550.0
2014-10-06,2.175,2.175,2.15,2.165,10298.0
2014-10-07,2.14,2.18,2.125,2.16,17640.0
2014-10-08,2.135,2.16,2.13,2.135,17325.0
2014-10-09,2.115,2.255,2.11,2.225,12599.0
2014-10-10,2.17,2.17,2.15,2.155,2638.0
2014-10-14,2.15,2.15,2.035,2.12,28451.0
2014-10-15,2.12,2.135,2.03,2.07,23516.0
2014-10-16,2.02,2.105,1.98,2.105,17205.0
2014-10-17,2.125,2.245,2.12,2.175,19301.0
2014-10-20,2.18,2.245,2.18,2.235,20441.0
2014-10-21,2.245,2.26,2.225,2.24,24492.0
2014-10-22,2.24,2.24,2.175,2.18,10008.0
2014-10-23,2.18,2.275,2.18,2.24,21283.0
2014-10-24,2.275,2.32,2.26,2.32,99034.0
2014-10-27,2.32,2.345,2.305,2.335,44711.0
2014-10-28,2.335,2.345,2.315,2.335,23155.0
2014-10-29,2.32,2.34,2.315,2.32,37355.0
2014-10-30,2.335,2.35,2.325,2.345,52035.0
2014-10-31,2.335,2.35,2.335,2.34,13620.0
2014-11-03,2.35,2.35,2.335,2.35,18500.0
2014-11-04,2.3,2.34,2.275,2.335,64128.0
2014-11-05,2.32,2.37,2.32,2.365,90315.0
2014-11-06,2.34,2.38,2.34,2.38,39333.0
2014-11-07,2.385,2.465,2.375,2.375,65709.0
2014-11-10,2.405,2.405,2.375,2.38,1460.0
2014-11-11,2.405,2.405,2.365,2.365,3394.0
2014-11-12,2.37,2.37,2.325,2.325,3507.0
2014-11-13,2.35,2.37,2.275,2.355,12060.0
2014-11-14,2.355,2.37,2.34,2.365,13580.0
2014-11-17,2.345,2.37,2.345,2.35,20340.0
2014-11-18,2.365,2.365,2.305,2.32,9015.0
2014-11-19,2.33,2.335,2.285,2.29,39253.0
2014-11-20,2.28,2.335,2.28,2.335,20515.0
2014-11-21,2.335,2.35,2.315,2.335,33391.0
2014-11-24,2.345,2.345,2.305,2.32,11954.0
2014-11-25,2.34,2.35,2.325,2.35,10090.0
2014-11-26,2.35,2.365,2.35,2.355,20624.0
2014-11-27,2.36,2.36,2.32,2.335,5600.0
2014-11-28,2.34,2.365,2.335,2.35,8657.0
2014-12-01,2.34,2.365,2.3,2.305,32729.0
2014-12-02,2.33,2.33,2.295,2.315,8834.0
2014-12-03,2.32,2.325,2.295,2.31,17331.0
2014-12-04,2.325,2.335,2.295,2.335,10020.0
2014-12-05,2.335,2.35,2.295,2.295,14620.0
2014-12-08,2.29,2.305,2.255,2.255,19170.0
2014-12-09,2.26,2.28,2.245,2.28,12118.0
2014-12-10,2.3,2.3,2.165,2.18,46327.0
2014-12-11,2.18,2.215,2.17,2.185,22377.0
2014-12-12,2.18,2.195,2.175,2.175,19312.0
2014-12-15,2.19,2.19,2.17,2.175,9002.0
2014-12-16,2.175,2.195,2.175,2.18,4835.0
2014-12-17,2.19,2.24,2.19,2.24,3472.0
2014-12-18,2.255,2.275,2.205,2.22,25471.0
2014-12-19,2.225,2.29,2.225,2.275,7240.0
2014-12-22,2.29,2.295,2.26,2.275,30660.0
2014-12-23,2.295,2.295,2.245,2.29,13049.0
2014-12-24,2.275,2.275,2.24,2.26,17675.0
2014-12-29,2.29,2.29,2.255,2.285,13223.0
2014-12-30,2.275,2.29,2.275,2.285,9900.0
2014-12-31,2.285,2.31,2.275,2.275,11523.0
2015-01-02,2.29,2.3,2.275,2.28,11916.0
2015-01-05,2.285,2.3,2.28,2.28,17012.0
2015-01-06,2.29,2.3,2.225,2.24,26472.0
2015-01-07,2.27,2.29,2.225,2.225,23153.0
2015-01-08,2.225,2.275,2.225,2.255,5640.0
2015-01-09,2.255,2.275,2.225,2.275,9900.0
2015-01-12,2.255,2.255,2.235,2.255,7666.0
2015-01-13,2.255,2.255,2.225,2.225,21916.0
2015-01-14,2.225,2.235,2.21,2.215,25779.0
2015-01-15,2.225,2.25,2.21,2.21,20664.0
2015-01-16,2.225,2.25,2.21,2.235,10579.0
2015-01-19,2.255,2.265,2.115,2.155,52318.0
2015-01-20,2.165,2.205,2.14,2.14,7780.0
2015-01-21,2.155,2.155,2.105,2.12,12275.0
2015-01-22,2.115,2.175,2.11,2.175,13553.0
2015-01-23,2.155,2.215,2.155,2.21,3625.0
2015-01-26,2.225,2.235,2.155,2.175,13715.0
2015-01-27,2.19,2.195,2.175,2.195,7720.0
2015-01-28,2.195,2.235,2.19,2.215,5072.0
2015-01-29,2.205,2.205,2.175,2.195,3715.0
2015-01-30,2.19,2.195,2.185,2.19,4250.0
2015-02-02,2.195,2.215,2.175,2.195,16396.0
2015-02-03,2.185,2.205,2.185,2.195,5084.0
2015-02-04,2.18,2.2,2.18,2.195,1035.0
2015-02-05,2.2,2.21,2.195,2.21,6017.0
2015-02-06,2.205,2.205,2.18,2.185,8460.0
2015-02-09,2.19,2.215,2.19,2.21,8555.0
2015-02-10,2.215,2.215,2.19,2.215,4655.0
2015-02-11,2.195,2.195,2.19,2.195,3750.0
2015-02-12,2.195,2.205,2.195,2.205,2405.0
2015-02-13,2.21,2.215,2.19,2.21,13171.0
2015-02-17,2.245,2.275,2.24,2.255,25577.0
2015-02-18,2.275,2.275,2.275,2.275,850.0
2015-02-19,2.275,2.275,2.215,2.24,6545.0
2015-02-20,2.255,2.275,2.255,2.275,4850.0
2015-02-23,2.275,2.275,2.235,2.275,5957.0
2015-02-24,2.275,2.325,2.24,2.315,32260.0
2015-02-25,2.33,2.34,2.315,2.32,30774.0
2015-02-26,2.31,2.34,2.31,2.325,14666.0
2015-02-27,2.345,2.345,2.3,2.305,25110.0
2015-03-02,2.31,2.325,2.245,2.245,16625.0
2015-03-03,2.295,2.35,2.295,2.35,41063.0
2015-03-04,2.34,2.36,2.32,2.335,18431.0
2015-03-05,2.34,2.365,2.335,2.35,7456.0
2015-03-06,2.355,2.37,2.33,2.335,17114.0
2015-03-09,2.355,2.36,2.315,2.315,25630.0
2015-03-10,2.31,2.31,2.245,2.26,36633.0
2015-03-11,2.28,2.355,2.28,2.315,10228.0
2015-03-12,2.335,2.34,2.295,2.325,16756.0
2015-03-13,2.31,2.325,2.28,2.325,24240.0
2015-03-16,2.345,2.345,2.33,2.33,45535.0
2015-03-17,2.34,2.34,2.315,2.34,12924.0
2015-03-18,2.34,2.38,2.33,2.37,108358.0
2015-03-19,2.385,2.385,2.345,2.365,48157.0
2015-03-20,2.39,2.4,2.38,2.39,75392.0
2015-03-23,2.4,2.41,2.39,2.41,28070.0
2015-03-24,2.41,2.41,2.39,2.41,21993.0
2015-03-25,2.39,2.41,2.39,2.41,46702.0
2015-03-26,2.39,2.41,2.39,2.4,72904.0
2015-03-27,2.395,2.4,2.365,2.38,38775.0
2015-03-30,2.4,2.46,2.39,2.43,22313.0
2015-03-31,2.41,2.41,2.41,2.41,1000.0
2015-04-01,2.41,2.415,2.4,2.405,8750.0
2015-04-02,2.405,2.405,2.3,2.365,30211.0
2015-04-06,2.365,2.4,2.355,2.365,28024.0
2015-04-07,2.37,2.375,2.355,2.365,16342.0
2015-04-08,2.355,2.365,2.345,2.35,10844.0
2015-04-09,2.355,2.355,2.32,2.32,26650.0
2015-04-10,2.355,2.355,2.3,2.31,48487.0
2015-04-13,2.305,2.32,2.28,2.28,16277.0
2015-04-14,2.29,2.29,2.265,2.265,67845.0
2015-04-15,2.265,2.265,2.185,2.225,72755.0
2015-04-16,2.23,2.26,2.19,2.19,36277.0
2015-04-17,2.21,2.225,2.205,2.215,10183.0
2015-04-20,2.22,2.26,2.205,2.22,19352.0
2015-04-21,2.24,2.26,2.24,2.255,14975.0
2015-04-22,2.265,2.315,2.26,2.28,18756.0
2015-04-23,2.29,2.29,2.245,2.26,42720.0
2015-04-24,2.28,2.28,2.235,2.235,21286.0
2015-04-27,2.26,2.26,2.235,2.235,11400.0
2015-04-28,2.24,2.245,2.225,2.24,14050.0
2015-04-29,2.235,2.245,2.215,2.235,31150.0
2015-04-30,2.25,2.25,2.205,2.205,31468.0
2015-05-01,2.215,2.215,2.195,2.195,40834.0
2015-05-04,2.21,2.235,2.19,2.19,16855.0
2015-05-05,2.215,2.245,2.185,2.245,34490.0
2015-05-06,2.245,2.285,2.225,2.255,25070.0
2015-05-07,2.28,2.29,2.24,2.24,12685.0
2015-05-08,2.245,2.26,2.205,2.205,22876.0
2015-05-11,2.22,2.245,2.175,2.175,21104.0
2015-05-12,2.205,2.205,2.17,2.17,48379.0
2015-05-13,2.17,2.19,2.165,2.17,17331.0
2015-05-14,2.185,2.19,2.17,2.17,17412.0
2015-05-15,2.17,2.175,2.095,2.135,41446.0
2015-05-19,2.13,2.135,2.115,2.13,23735.0
2015-05-20,2.15,2.15,2.115,2.125,18090.0
2015-05-21,2.125,2.13,2.125,2.13,15850.0
2015-05-22,2.13,2.135,2.12,2.13,16961.0
2015-05-25,2.13,2.13,2.12,2.125,16600.0
2015-05-26,2.155,2.155,2.12,2.12,17287.0
2015-05-27,2.125,2.13,2.08,2.095,18683.0
2015-05-28,2.11,2.125,2.09,2.095,34112.0
2015-05-29,2.11,2.13,2.09,2.11,16500.0
2015-06-01,2.11,2.135,2.11,2.125,11250.0
2015-06-02,2.135,2.17,2.135,2.165,16224.0
2015-06-03,2.16,2.185,2.15,2.17,22895.0
2015-06-04,2.18,2.185,2.155,2.185,8550.0
2015-06-05,2.205,2.205,2.17,2.185,10345.0
2015-06-08,2.205,2.22,2.195,2.215,8900.0
2015-06-09,2.235,2.3,2.22,2.26,24379.0
2015-06-10,2.245,2.27,2.24,2.255,10901.0
2015-06-11,2.245,2.245,2.145,2.205,59625.0
2015-06-12,2.22,2.22,2.185,2.195,7380.0
2015-06-15,2.19,2.245,2.19,2.19,33485.0
2015-06-16,2.235,2.315,2.235,2.27,59781.0
2015-06-17,2.275,2.3,2.27,2.3,21370.0
2015-06-18,2.305,2.345,2.3,2.33,50255.0
2015-06-19,2.34,2.34,2.305,2.325,38200.0
2015-06-22,2.33,2.335,2.28,2.28,18000.0
2015-06-23,2.285,2.325,2.285,2.31,17622.0
2015-06-24,2.315,2.315,2.29,2.295,36470.0
2015-06-25,2.29,2.355,2.285,2.325,41441.0
2015-06-26,2.38,2.38,2.33,2.345,31800.0
2015-06-29,2.335,2.355,2.3,2.345,24319.0
2015-06-30,2.345,2.345,2.31,2.315,13190.0
2015-07-02,2.335,2.335,2.315,2.315,9300.0
2015-07-03,2.31,2.375,2.3,2.35,59000.0
2015-07-06,2.355,2.46,2.34,2.45,67298.0
2015-07-07,2.415,2.46,2.41,2.435,44466.0
2015-07-08,2.445,2.48,2.34,2.34,80608.0
2015-07-09,2.37,2.37,2.295,2.3,41033.0
2015-07-10,2.345,2.345,2.315,2.315,24724.0
2015-07-13,2.355,2.375,2.325,2.355,47730.0
2015-07-14,2.355,2.39,2.335,2.39,61236.0
2015-07-15,2.385,2.4,2.37,2.38,16438.0
2015-07-16,2.37,2.38,2.36,2.365,31639.0
2015-07-17,2.36,2.38,2.36,2.38,11858.0
2015-07-20,2.38,2.385,2.34,2.375,31450.0
2015-07-21,2.37,2.37,2.32,2.32,24431.0
2015-07-22,2.32,2.32,2.25,2.275,67915.0
2015-07-23,2.33,2.33,2.25,2.26,15495.0
2015-07-24,2.275,2.275,2.25,2.255,8460.0
2015-07-27,2.24,2.275,2.24,2.24,18613.0
2015-07-28,2.24,2.265,2.23,2.235,20769.0
2015-07-29,2.235,2.245,2.225,2.23,10173.0
2015-07-30,2.235,2.25,2.23,2.24,13200.0
2015-07-31,2.245,2.25,2.19,2.215,27847.0
2015-08-04,2.19,2.225,2.18,2.2,26123.0
2015-08-05,2.2,2.21,2.175,2.19,13808.0
2015-08-06,2.19,2.21,2.16,2.17,13935.0
2015-08-07,2.18,2.215,2.18,2.215,7500.0
2015-08-10,2.21,2.215,2.2,2.2,9883.0
2015-08-11,2.2,2.2,2.175,2.18,17140.0
2015-08-12,2.215,2.215,2.15,2.175,15321.0
2015-08-13,2.15,2.245,2.13,2.235,33080.0
2015-08-14,2.215,2.22,2.19,2.19,6400.0
2015-08-17,2.21,2.245,2.19,2.215,7091.0
2015-08-18,2.215,2.215,2.19,2.195,11353.0
2015-08-19,2.185,2.185,2.17,2.18,28287.0
2015-08-20,2.195,2.195,2.17,2.17,14000.0
2015-08-21,2.175,2.18,2.13,2.18,24398.0
2015-08-24,2.12,2.135,2.035,2.135,26923.0
2015-08-25,2.095,2.19,2.065,2.17,13137.0
2015-08-26,2.16,2.16,2.135,2.145,5350.0
2015-08-27,2.16,2.18,2.125,2.175,23300.0
2015-08-28,2.215,2.32,2.19,2.3,34676.0
2015-08-31,2.31,2.31,2.26,2.26,4310.0
2015-09-01,2.25,2.25,2.18,2.18,5627.0
2015-09-02,2.4,2.4,2.185,2.185,9762.0
2015-09-03,2.245,2.25,2.23,2.23,4280.0
2015-09-04,2.22,2.22,2.19,2.195,15570.0
2015-09-08,2.2,2.325,2.2,2.315,8034.0
2015-09-09,2.315,2.38,2.24,2.24,26185.0
2015-09-10,2.23,2.28,2.23,2.28,1025.0
2015-09-11,2.245,2.275,2.24,2.275,800.0
2015-09-14,2.28,2.31,2.245,2.245,1385.0
2015-09-15,2.26,2.29,2.245,2.245,4074.0
2015-09-16,2.275,2.275,2.23,2.26,27061.0
2015-09-17,2.305,2.31,2.25,2.26,15536.0
2015-09-18,2.28,2.28,2.275,2.28,25862.0
2015-09-21,2.32,2.32,2.255,2.295,11975.0
2015-09-22,2.26,2.335,2.26,2.33,16843.0
2015-09-23,2.325,2.335,2.285,2.285,19420.0
2015-09-24,2.3,2.32,2.28,2.315,11500.0
2015-09-25,2.32,2.34,2.275,2.275,42565.0
2015-09-28,2.335,2.335,2.25,2.26,14185.0
2015-09-29,2.255,2.275,2.235,2.235,8481.0
2015-09-30,2.255,2.255,2.22,2.23,8179.0
2015-10-01,2.22,2.235,2.205,2.205,7302.0
2015-10-02,2.21,2.26,2.175,2.24,13180.0
2015-10-05,2.28,2.295,2.255,2.255,18600.0
2015-10-06,2.25,2.275,2.25,2.255,5950.0
2015-10-07,2.275,2.29,2.235,2.235,13525.0
2015-10-08,2.21,2.25,2.21,2.225,12700.0
2015-10-09,2.235,2.26,2.21,2.225,21256.0
2015-10-13,2.25,2.255,2.225,2.235,15192.0
2015-10-14,2.235,2.255,2.195,2.195,14400.0
2015-10-15,2.21,2.245,2.205,2.225,12197.0
2015-10-16,2.25,2.255,2.235,2.255,10436.0
2015-10-19,2.25,2.265,2.215,2.25,8706.0
2015-10-20,2.265,2.28,2.235,2.265,15728.0
2015-10-21,2.255,2.27,2.245,2.26,2500.0
2015-10-22,2.26,2.265,2.235,2.265,25890.0
2015-10-23,2.265,2.265,2.25,2.25,11080.0
2015-10-26,2.295,2.295,2.205,2.215,25803.0
2015-10-27,2.225,2.25,2.215,2.22,27017.0
2015-10-28,2.215,2.24,2.2,2.225,35070.0
2015-10-29,2.235,2.245,2.215,2.23,10500.0
2015-10-30,2.245,2.25,2.225,2.235,13022.0
2015-11-02,2.245,2.245,2.135,2.16,33238.0
2015-11-03,2.205,2.205,2.145,2.175,23699.0
2015-11-04,2.165,2.175,2.14,2.145,20249.0
2015-11-05,2.165,2.175,2.135,2.135,32363.0
2015-11-06,2.125,2.125,2.055,2.065,109794.0
2015-11-09,2.055,2.07,2.01,2.01,100426.0
2015-11-10,2.01,2.07,1.985,2.005,102488.0
2015-11-11,2.01,2.05,2.01,2.015,24810.0
2015-11-12,2.025,2.025,1.96,1.965,31792.0
2015-11-13,1.97,1.97,1.89,1.91,101800.0
2015-11-16,1.9,1.965,1.89,1.91,51875.0
2015-11-17,1.93,1.93,1.89,1.9,27955.0
2015-11-18,1.9,1.91,1.825,1.88,105610.0
2015-11-19,1.89,1.9,1.83,1.845,74045.0
2015-11-20,1.855,1.895,1.84,1.89,113225.0
2015-11-23,1.895,1.985,1.885,1.98,99075.0
2015-11-24,1.985,1.995,1.935,1.935,38810.0
2015-11-25,1.935,1.96,1.925,1.93,38856.0
2015-11-26,1.935,1.945,1.925,1.935,23560.0
2015-11-27,1.945,1.99,1.925,1.925,51957.0
2015-11-30,1.955,2.01,1.935,1.995,28509.0
2015-12-01,2.01,2.025,1.96,1.985,31482.0
2015-12-02,1.985,1.985,1.915,1.96,19394.0
2015-12-03,1.955,1.965,1.905,1.94,19482.0
2015-12-04,1.945,1.985,1.945,1.98,33035.0
2015-12-07,1.985,1.985,1.935,1.94,12628.0
2015-12-08,1.945,1.945,1.885,1.885,40938.0
2015-12-09,1.885,1.935,1.885,1.885,42185.0
2015-12-10,1.89,1.905,1.845,1.865,24386.0
2015-12-11,1.865,1.875,1.775,1.84,69323.0
2015-12-14,1.845,1.865,1.79,1.79,25736.0
2015-12-15,1.795,1.88,1.795,1.82,51818.0
2015-12-16,1.82,1.935,1.82,1.905,58478.0
2015-12-17,1.905,1.945,1.89,1.945,54560.0
2015-12-18,1.92,1.95,1.91,1.935,33025.0
2015-12-21,1.945,2.005,1.945,1.985,44460.0
2015-12-22,2.005,2.01,1.985,2.005,31315.0
2015-12-23,2.01,2.03,1.99,2.03,72593.0
2015-12-24,2.025,2.055,2.025,2.04,4990.0
2015-12-29,2.03,2.105,1.92,2.03,37868.0
2015-12-30,2.025,2.07,2.025,2.055,15894.0
2015-12-31,2.065,2.09,2.03,2.035,56900.0
2016-01-04,2.045,2.055,1.985,1.985,48291.0
2016-01-05,1.98,2.03,1.98,2.0,53600.0
2016-01-06,1.995,1.995,1.875,1.93,139410.0
2016-01-07,1.955,1.955,1.865,1.915,101500.0
2016-01-08,1.895,1.915,1.875,1.875,21741.0
2016-01-11,1.885,1.885,1.705,1.805,110143.0
2016-01-12,1.805,1.945,1.805,1.915,33248.0
2016-01-13,1.83,1.85,1.73,1.73,83335.0
2016-01-14,1.745,1.81,1.73,1.765,49200.0
2016-01-15,1.79,1.79,1.695,1.71,144258.0
2016-01-18,1.71,1.715,1.62,1.665,34630.0
2016-01-19,1.685,1.73,1.66,1.67,21919.0
2016-01-20,1.66,1.695,1.6,1.65,78533.0
2016-01-21,1.65,1.73,1.65,1.705,8425.0
2016-01-22,1.735,1.83,1.735,1.795,56612.0
2016-01-25,1.815,1.82,1.725,1.725,8714.0
2016-01-26,1.745,1.8,1.715,1.765,26987.0
2016-01-27,1.785,1.785,1.755,1.765,9598.0
2016-01-28,1.795,1.805,1.765,1.765,19050.0
2016-01-29,1.8,1.83,1.77,1.83,7014.0
2016-02-01,1.825,1.825,1.8,1.8,21613.0
2016-02-02,1.79,1.815,1.695,1.81,66360.0
2016-02-03,1.8,1.83,1.79,1.83,47637.0
2016-02-04,1.825,1.825,1.77,1.795,22137.0
2016-02-05,1.8,1.8,1.765,1.78,10681.0
2016-02-08,1.785,1.83,1.765,1.815,11540.0
2016-02-09,1.815,1.815,1.77,1.78,21650.0
2016-02-10,1.79,1.79,1.755,1.775,15100.0
2016-02-11,1.73,1.745,1.575,1.665,119570.0
2016-02-12,1.655,1.78,1.645,1.775,97150.0
2016-02-16,1.815,1.83,1.79,1.83,16900.0
2016-02-17,1.83,1.83,1.8,1.83,26665.0
2016-02-18,1.83,1.83,1.8,1.8,21588.0
2016-02-19,1.8,1.8,1.725,1.755,39150.0
2016-02-22,1.805,1.83,1.805,1.825,8822.0
2016-02-23,1.81,1.83,1.805,1.815,25821.0
2016-02-24,1.805,1.805,1.745,1.75,27594.0
2016-02-25,1.755,1.77,1.745,1.745,29224.0
2016-02-26,1.73,1.75,1.725,1.745,27315.0
2016-02-29,1.745,1.855,1.735,1.82,64084.0
2016-03-01,1.83,1.83,1.77,1.795,20626.0
2016-03-02,1.805,1.895,1.8,1.875,49886.0
2016-03-03,1.915,1.94,1.915,1.92,68905.0
2016-03-04,1.94,2.06,1.94,2.015,63851.0
2016-03-07,2.02,2.02,1.86,1.885,133044.0
2016-03-08,1.9,1.905,1.8,1.805,102783.0
2016-03-09,1.825,1.83,1.8,1.805,86374.0
2016-03-10,1.955,1.98,1.84,1.845,124144.0
2016-03-11,1.86,1.925,1.855,1.9,83968.0
2016-03-14,1.915,1.925,1.895,1.915,31090.0
2016-03-15,1.915,1.92,1.87,1.905,21932.0
2016-03-16,1.915,1.915,1.895,1.905,55285.0
2016-03-17,1.92,1.935,1.915,1.93,63683.0
2016-03-18,1.94,1.975,1.935,1.97,58220.0
2016-03-21,1.975,2.01,1.97,2.0,45739.0
2016-03-22,2.025,2.09,2.0,2.055,74397.0
2016-03-23,2.065,2.11,2.045,2.045,72836.0
2016-03-24,2.08,2.08,1.98,2.0,121225.0
2016-03-28,2.025,2.035,2.0,2.02,27377.0
2016-03-29,2.02,2.04,1.915,2.04,43057.0
2016-03-30,2.04,2.075,2.035,2.06,35200.0
2016-03-31,2.07,2.075,2.035,2.05,30347.0
2016-04-01,2.05,2.115,2.05,2.115,132980.0
2016-04-04,2.15,2.175,2.135,2.175,67790.0
2016-04-05,2.16,2.16,2.105,2.14,109189.0
2016-04-06,2.145,2.145,2.115,2.13,29795.0
2016-04-07,2.15,2.15,2.08,2.08,169288.0
2016-04-08,2.06,2.125,2.0,2.07,1721278.0
2016-04-11,2.095,2.095,2.04,2.07,139460.0
2016-04-12,2.085,2.105,2.055,2.09,175592.0
2016-04-13,2.105,2.12,2.07,2.07,131350.0
2016-04-14,2.08,2.1,2.04,2.085,161167.0
2016-04-15,2.09,2.145,2.09,2.145,134350.0
2016-04-18,2.145,2.145,2.11,2.135,91624.0
2016-04-19,2.13,2.14,2.115,2.135,60508.0
2016-04-20,2.14,2.195,2.13,2.165,200385.0
2016-04-21,2.18,2.19,2.14,2.17,233829.0
2016-04-22,2.17,2.195,2.17,2.18,133387.0
2016-04-25,2.18,2.245,2.18,2.23,594291.0
2016-04-26,2.24,2.245,2.215,2.23,70940.0
2016-04-27,2.225,2.23,2.215,2.22,234024.0
2016-04-28,2.23,2.26,2.22,2.22,84752.0
2016-04-29,2.235,2.24,2.2,2.215,130698.0
2016-05-02,2.215,2.24,2.215,2.23,83985.0
2016-05-03,2.235,2.235,2.16,2.215,248312.0
2016-05-04,2.23,2.235,2.185,2.195,335260.0
2016-05-05,2.22,2.23,2.185,2.205,393420.0
2016-05-06,2.215,2.23,2.195,2.22,217296.0
2016-05-09,2.23,2.27,2.215,2.265,109210.0
2016-05-10,2.275,2.3,2.26,2.285,81312.0
2016-05-11,2.29,2.305,2.285,2.29,136573.0
2016-05-12,2.305,2.32,2.29,2.29,63676.0
2016-05-13,2.305,2.36,2.305,2.31,210917.0
2016-05-16,2.33,2.395,2.325,2.39,367982.0
2016-05-17,2.415,2.46,2.405,2.44,172763.0
2016-05-18,2.435,2.44,2.38,2.41,129461.0
2016-05-19,2.4,2.435,2.36,2.43,248976.0
2016-05-20,2.43,2.44,2.415,2.43,55650.0
2016-05-24,2.435,2.44,2.405,2.41,70975.0
2016-05-25,2.43,2.43,2.37,2.385,83808.0
2016-05-26,2.41,2.435,2.395,2.435,308645.0
2016-05-27,2.435,2.435,2.415,2.43,164018.0
2016-05-30,2.44,2.44,2.415,2.42,96210.0
2016-05-31,2.415,2.495,2.415,2.47,113713.0
2016-06-01,2.485,2.485,2.44,2.465,34505.0
2016-06-02,2.48,2.48,2.455,2.46,33663.0
2016-06-03,2.46,2.48,2.46,2.465,39544.0
2016-06-06,2.47,2.49,2.46,2.47,45201.0
2016-06-07,2.47,2.5,2.455,2.5,31461.0
2016-06-08,2.5,2.525,2.485,2.495,55359.0
2016-06-09,2.495,2.51,2.48,2.485,70189.0
2016-06-10,2.475,2.5,2.425,2.43,121513.0
2016-06-13,2.415,2.46,2.395,2.45,47190.0
2016-06-14,2.445,2.445,2.415,2.445,62019.0
2016-06-15,2.445,2.475,2.43,2.47,88273.0
2016-06-16,2.475,2.48,2.45,2.455,20252.0
2016-06-17,2.465,2.465,2.435,2.435,38701.0
2016-06-20,2.435,2.46,2.405,2.41,70935.0
2016-06-21,2.415,2.43,2.395,2.4,58962.0
2016-06-22,2.415,2.46,2.395,2.415,106701.0
2016-06-23,2.415,2.495,2.415,2.485,94831.0
2016-06-24,2.42,2.495,2.42,2.465,59302.0
2016-06-27,2.45,2.45,2.385,2.43,87678.0
2016-06-28,2.43,2.5,2.41,2.485,188166.0
2016-06-29,2.5,2.515,2.475,2.5,61012.0
2016-06-30,2.475,2.51,2.475,2.485,11785.0
2016-07-04,2.48,2.485,2.385,2.465,56644.0
2016-07-05,2.46,2.495,2.46,2.475,41243.0
2016-07-06,2.485,2.49,2.465,2.48,42599.0
2016-07-07,2.48,2.5,2.48,2.48,57995.0
2016-07-08,2.49,2.5,2.475,2.495,55799.0
2016-07-11,2.495,2.555,2.495,2.52,52728.0
2016-07-12,2.55,2.58,2.52,2.58,99009.0
2016-07-13,2.58,2.615,2.55,2.555,40945.0
2016-07-14,2.565,2.635,2.565,2.57,123104.0
2016-07-15,2.58,2.625,2.575,2.625,42564.0
2016-07-18,2.635,2.645,2.61,2.635,59650.0
2016-07-19,2.64,2.705,2.635,2.7,543578.0
2016-07-20,2.71,2.745,2.68,2.735,119038.0
2016-07-21,2.745,2.815,2.745,2.79,741982.0
2016-07-22,2.8,2.81,2.77,2.775,338389.0
2016-07-25,2.785,2.805,2.745,2.77,115462.0
2016-07-26,2.78,2.8,2.76,2.8,58141.0
2016-07-27,2.79,2.815,2.75,2.77,61470.0
2016-07-28,2.77,2.79,2.7,2.745,43868.0
2016-07-29,2.725,2.78,2.7,2.78,56359.0
2016-08-02,2.78,2.78,2.705,2.745,55768.0
2016-08-03,2.755,2.76,2.73,2.745,28608.0
2016-08-04,2.745,2.785,2.705,2.78,77526.0
2016-08-05,2.77,2.815,2.75,2.815,223363.0
2016-08-08,2.8,2.835,2.79,2.815,153071.0
2016-08-09,2.815,2.865,2.815,2.825,62947.0
2016-08-10,2.975,3.105,2.95,2.965,459426.0
2016-08-11,2.975,3.06,2.975,3.05,594467.0
2016-08-12,3.06,3.1,2.995,3.095,362066.0
2016-08-15,2.975,2.975,2.895,2.945,315680.0
2016-08-16,2.96,2.97,2.88,2.925,302189.0
2016-08-17,2.945,2.965,2.93,2.955,185073.0
2016-08-18,2.955,2.96,2.945,2.945,65143.0
2016-08-19,2.955,2.995,2.95,2.995,356747.0
2016-08-22,2.98,3.035,2.98,3.025,155688.0
2016-08-23,3.025,3.055,2.995,3.015,223048.0
2016-08-24,3.01,3.035,2.97,2.975,856101.0
2016-08-25,2.97,2.975,2.95,2.955,82420.0
2016-08-26,2.975,3.02,2.955,3.015,282282.0
2016-08-29,3.025,3.135,3.02,3.075,326318.0
2016-08-30,3.085,3.125,3.02,3.065,793250.0
2016-08-31,3.07,3.175,3.065,3.15,217577.0
2016-09-01,3.155,3.17,3.085,3.09,214558.0
2016-09-02,3.115,3.155,3.1,3.155,226403.0
2016-09-06,3.195,3.195,3.11,3.14,218349.0
2016-09-07,3.145,3.155,3.115,3.14,128814.0
2016-09-08,3.14,3.15,3.11,3.125,117074.0
2016-09-09,3.115,3.13,3.05,3.06,176257.0
2016-09-12,3.025,3.055,2.93,3.04,141751.0
2016-09-13,3.04,3.04,2.975,3.005,102540.0
2016-09-14,3.005,3.03,2.975,3.005,99146.0
2016-09-15,3.02,3.055,3.01,3.03,85308.0
2016-09-16,3.04,3.04,2.945,3.005,237105.0
2016-09-19,2.995,3.015,2.945,2.95,190062.0
2016-09-20,2.96,3.015,2.92,2.985,179301.0
2016-09-21,2.995,3.04,2.955,3.03,97714.0
2016-09-22,3.03,3.08,3.02,3.06,143479.0
2016-09-23,3.07,3.09,3.005,3.08,90065.0
2016-09-26,3.085,3.09,3.055,3.07,67991.0
2016-09-27,3.055,3.07,3.02,3.05,230967.0
2016-09-28,3.025,3.095,3.025,3.085,129043.0
2016-09-29,3.085,3.095,3.04,3.07,64556.0
2016-09-30,3.06,3.075,3.05,3.055,75290.0
2016-10-03,3.05,3.08,2.995,3.015,112283.0
2016-10-04,3.0,3.01,2.905,2.94,165195.0
2016-10-05,2.935,3.01,2.925,2.945,134327.0
2016-10-06,2.975,2.99,2.905,2.97,90614.0
2016-10-07,2.98,2.99,2.955,2.97,42225.0
2016-10-11,2.965,2.965,2.88,2.915,157181.0
2016-10-12,2.9,2.915,2.78,2.855,357671.0
2016-10-13,2.855,2.935,2.835,2.905,187025.0
2016-10-14,2.94,2.955,2.895,2.9,73850.0
2016-10-17,2.91,2.92,2.86,2.875,64001.0
2016-10-18,2.895,2.93,2.87,2.895,77451.0
2016-10-19,2.925,3.06,2.895,3.02,222799.0
2016-10-20,3.015,3.03,2.945,2.96,87747.0
2016-10-21,2.965,3.055,2.96,3.0,247304.0
2016-10-24,3.01,3.03,2.985,3.0,90836.0
2016-10-25,3.01,3.035,2.99,2.995,116393.0
2016-10-26,2.995,3.0,2.955,2.955,72472.0
2016-10-27,3.01,3.01,2.955,2.96,61125.0
2016-10-28,2.975,3.005,2.955,2.995,101787.0
2016-10-31,2.995,3.02,2.96,3.01,32732.0
2016-11-01,3.01,3.01,2.895,2.91,219006.0
2016-11-02,2.89,2.89,2.605,2.65,914130.0
2016-11-03,2.685,2.685,2.53,2.535,486365.0
2016-11-04,2.535,2.605,2.505,2.515,265589.0
2016-11-07,2.53,2.575,2.515,2.525,219712.0
2016-11-08,2.53,2.545,2.485,2.525,287332.0
2016-11-09,2.465,2.535,2.435,2.495,829989.0
2016-11-10,2.565,2.58,2.495,2.495,194661.0
2016-11-11,2.525,2.525,2.49,2.505,98535.0
2016-11-14,2.505,2.525,2.49,2.51,78088.0
2016-11-15,2.51,2.515,2.435,2.465,215389.0
2016-11-16,2.465,2.47,2.405,2.42,232476.0
2016-11-17,2.435,2.51,2.42,2.51,138890.0
2016-11-18,2.51,2.545,2.475,2.52,105037.0
2016-11-21,2.545,2.545,2.49,2.505,160654.0
2016-11-22,2.49,2.51,2.445,2.445,285646.0
2016-11-23,2.47,2.5,2.435,2.49,126992.0
2016-11-24,2.505,2.535,2.455,2.5,106961.0
2016-11-25,2.505,2.53,2.495,2.52,78398.0
2016-11-28,2.55,2.585,2.54,2.545,252255.0
2016-11-29,2.555,2.61,2.535,2.59,205388.0
2016-11-30,2.61,2.655,2.565,2.63,105231.0
2016-12-01,2.665,2.665,2.58,2.58,113055.0
2016-12-02,2.605,2.625,2.555,2.61,56847.0
2016-12-05,2.63,2.63,2.57,2.595,148876.0
2016-12-06,2.61,2.615,2.55,2.56,251133.0
2016-12-07,2.57,2.575,2.53,2.54,214356.0
2016-12-08,2.545,2.56,2.535,2.55,126993.0
2016-12-09,2.55,2.555,2.515,2.55,197383.0
2016-12-12,2.55,2.605,2.55,2.575,186954.0
2016-12-13,2.59,2.61,2.555,2.555,227864.0
2016-12-14,2.575,2.585,2.56,2.565,267735.0
2016-12-15,2.575,2.58,2.535,2.55,388112.0
2016-12-16,2.555,2.61,2.555,2.6,162198.0
2016-12-19,2.61,2.62,2.575,2.61,258816.0
2016-12-20,2.635,2.685,2.625,2.68,130496.0
2016-12-21,2.665,2.75,2.66,2.735,196430.0
2016-12-22,2.76,2.78,2.72,2.725,215065.0
2016-12-23,2.745,2.75,2.72,2.745,106823.0
2016-12-28,2.785,2.805,2.73,2.775,244670.0
2016-12-29,2.82,2.82,2.785,2.81,199329.0
2016-12-30,2.835,2.86,2.81,2.825,146598.0
2017-01-03,2.865,2.865,2.84,2.845,168043.0
2017-01-04,2.865,2.91,2.85,2.875,119767.0
2017-01-05,2.895,2.91,2.85,2.855,145864.0
2017-01-06,2.87,2.87,2.8,2.82,154364.0
2017-01-09,2.825,2.83,2.785,2.825,179970.0
2017-01-10,2.85,2.865,2.825,2.825,136748.0
2017-01-11,2.855,2.86,2.81,2.825,147525.0
2017-01-12,2.845,2.845,2.755,2.765,210617.0
2017-01-13,2.77,2.77,2.745,2.755,84749.0
2017-01-16,2.795,2.795,2.71,2.715,163682.0
2017-01-17,2.725,2.73,2.715,2.72,91713.0
2017-01-18,2.735,2.745,2.71,2.71,107553.0
2017-01-19,2.72,2.73,2.71,2.715,98927.0
2017-01-20,2.74,2.775,2.72,2.77,156032.0
2017-01-23,2.825,2.865,2.805,2.83,291878.0
2017-01-24,2.85,2.87,2.795,2.815,279711.0
2017-01-25,2.855,2.855,2.8,2.85,152883.0
2017-01-26,2.865,2.895,2.855,2.88,196562.0
2017-01-27,2.885,2.885,2.855,2.87,82281.0
2017-01-30,2.86,2.865,2.82,2.835,114000.0
2017-01-31,2.835,2.845,2.755,2.765,256888.0
2017-02-01,2.78,2.825,2.78,2.82,64255.0
2017-02-02,2.84,2.85,2.81,2.825,51669.0
2017-02-03,2.835,2.85,2.815,2.835,59686.0
2017-02-06,2.865,2.875,2.815,2.825,106412.0
2017-02-07,2.85,2.85,2.8,2.83,94451.0
2017-02-08,2.825,2.825,2.795,2.795,83451.0
2017-02-09,2.82,2.825,2.795,2.8,107718.0
2017-02-10,2.8,2.825,2.795,2.81,148759.0
2017-02-13,2.805,2.835,2.8,2.815,101793.0
2017-02-14,2.825,2.835,2.8,2.825,222141.0
2017-02-15,2.84,2.85,2.815,2.845,92192.0
2017-02-16,2.855,2.875,2.84,2.865,166862.0
2017-02-17,2.87,2.875,2.84,2.87,83934.0
2017-02-21,2.875,2.92,2.87,2.915,151442.0
2017-02-22,2.92,2.92,2.86,2.865,134539.0
2017-02-23,2.875,2.89,2.865,2.875,69779.0
2017-02-24,2.875,2.88,2.84,2.845,105031.0
2017-02-27,2.85,2.86,2.82,2.83,124731.0
2017-02-28,2.84,2.85,2.82,2.82,89550.0
2017-03-01,2.81,2.86,2.81,2.845,120981.0
2017-03-02,2.845,2.86,2.825,2.825,120731.0
2017-03-03,2.84,2.84,2.815,2.83,172776.0
2017-03-06,2.84,2.85,2.815,2.84,134125.0
2017-03-07,2.83,2.85,2.815,2.815,102466.0
2017-03-08,2.805,2.825,2.735,2.745,486542.0
2017-03-09,2.785,2.785,2.715,2.735,301159.0
2017-03-10,2.735,2.755,2.72,2.755,233472.0
2017-03-13,2.765,2.865,2.755,2.85,193379.0
2017-03-14,2.87,2.87,2.805,2.82,136577.0
2017-03-15,2.825,2.83,2.82,2.825,107728.0
2017-03-16,2.85,2.85,2.82,2.82,297875.0
2017-03-17,2.825,2.855,2.82,2.845,210649.0
2017-03-20,2.845,2.845,2.815,2.83,305064.0
2017-03-21,2.825,2.84,2.815,2.835,196024.0
2017-03-22,2.835,2.835,2.795,2.82,136351.0
2017-03-23,2.825,2.885,2.825,2.875,336278.0
2017-03-24,2.885,2.915,2.88,2.91,213080.0
2017-03-27,2.91,3.055,2.9,3.05,387542.0
2017-03-28,2.895,2.895,2.855,2.895,609612.0
2017-03-29,2.92,2.945,2.895,2.93,336012.0
2017-03-30,2.92,2.935,2.905,2.925,174626.0
2017-03-31,2.935,2.945,2.92,2.935,113830.0
2017-04-03,2.935,2.94,2.91,2.925,149861.0
2017-04-04,2.925,2.94,2.915,2.935,235498.0
2017-04-05,2.94,2.945,2.92,2.925,125385.0
2017-04-06,2.93,2.94,2.92,2.92,99157.0
2017-04-07,2.925,2.955,2.915,2.955,176978.0
2017-04-10,2.96,2.965,2.945,2.96,205465.0
2017-04-11,2.965,2.965,2.935,2.95,168664.0
2017-04-12,2.94,2.955,2.935,2.945,162658.0
2017-04-13,2.94,2.955,2.93,2.945,146213.0
2017-04-17,2.945,2.95,2.935,2.945,116319.0
2017-04-18,2.95,2.955,2.94,2.945,108425.0
2017-04-19,2.935,2.95,2.895,2.94,267031.0
2017-04-20,2.945,2.96,2.905,2.915,299097.0
2017-04-21,2.925,2.93,2.875,2.88,263971.0
2017-04-24,2.9,2.9,2.845,2.875,195083.0
2017-04-25,2.865,2.915,2.84,2.905,421713.0
2017-04-26,2.89,2.92,2.87,2.875,110816.0
2017-04-27,2.89,2.89,2.825,2.83,232073.0
2017-04-28,2.86,2.865,2.835,2.855,101679.0
2017-05-01,2.865,2.865,2.835,2.85,113092.0
2017-05-02,2.85,2.865,2.845,2.85,83555.0
2017-05-03,2.865,2.865,2.85,2.865,201965.0
2017-05-04,2.88,2.88,2.81,2.82,234080.0
2017-05-05,2.825,2.85,2.825,2.835,61381.0
2017-05-08,2.86,2.86,2.815,2.825,121664.0
2017-05-09,2.855,2.87,2.835,2.845,71660.0
2017-05-10,2.885,2.935,2.87,2.925,235616.0
2017-05-11,2.93,2.985,2.925,2.945,239962.0
2017-05-12,2.945,2.955,2.915,2.915,201939.0
2017-05-15,2.94,2.965,2.93,2.96,158414.0
2017-05-16,2.96,2.995,2.96,2.975,168490.0
2017-05-17,2.98,2.98,2.925,2.94,370523.0
2017-05-18,2.93,2.94,2.9,2.925,191032.0
2017-05-19,2.93,2.97,2.93,2.935,176910.0
2017-05-23,2.96,2.99,2.935,2.95,151643.0
2017-05-24,2.95,2.98,2.94,2.98,103584.0
2017-05-25,3.0,3.11,3.0,3.06,686127.0
2017-05-26,3.09,3.125,3.065,3.09,307792.0
2017-05-29,3.105,3.12,3.08,3.08,158917.0
2017-05-30,3.085,3.095,3.025,3.055,171206.0
2017-05-31,3.055,3.06,3.02,3.045,140496.0
2017-06-01,3.05,3.1,2.995,3.095,340716.0
2017-06-02,3.11,3.13,3.075,3.125,202091.0
2017-06-05,3.13,3.21,3.12,3.2,316013.0
2017-06-06,3.215,3.225,3.175,3.18,304710.0
2017-06-07,3.195,3.195,3.145,3.17,160095.0
2017-06-08,3.18,3.205,3.155,3.2,108850.0
2017-06-09,3.215,3.255,3.195,3.25,158169.0
2017-06-12,3.25,3.275,3.205,3.23,248562.0
2017-06-13,3.23,3.255,3.22,3.25,112850.0
2017-06-14,3.235,3.25,3.195,3.205,90470.0
2017-06-15,3.205,3.24,3.185,3.235,77716.0
2017-06-16,3.25,3.255,3.215,3.245,123446.0
2017-06-19,3.255,3.275,3.24,3.255,213420.0
2017-06-20,3.265,3.265,3.215,3.215,77490.0
2017-06-21,3.235,3.245,3.21,3.225,118876.0
2017-06-22,3.225,3.255,3.22,3.25,120061.0
2017-06-23,3.25,3.28,3.235,3.275,115908.0
2017-06-26,3.275,3.29,3.24,3.275,189775.0
2017-06-27,3.28,3.3,3.265,3.3,266546.0
2017-06-28,3.305,3.32,3.28,3.31,104100.0
2017-06-29,3.31,3.31,3.215,3.265,128580.0
2017-06-30,3.265,3.29,3.22,3.225,323509.0
2017-07-04,3.255,3.255,3.145,3.17,114518.0
2017-07-05,3.155,3.16,3.105,3.11,216340.0
2017-07-06,3.125,3.125,3.01,3.045,204160.0
2017-07-07,3.055,3.1,3.04,3.07,118042.0
2017-07-10,3.065,3.095,3.005,3.075,192578.0
2017-07-11,3.085,3.105,3.01,3.04,280807.0
2017-07-12,3.06,3.07,3.03,3.035,147743.0
2017-07-13,3.05,3.075,3.035,3.065,125528.0
2017-07-14,3.075,3.08,3.06,3.07,95326.0
2017-07-17,3.095,3.1,3.07,3.085,155579.0
2017-07-18,3.08,3.085,3.02,3.045,187395.0
2017-07-19,3.06,3.08,3.045,3.07,126602.0
2017-07-20,3.09,3.09,3.05,3.075,102194.0
2017-07-21,3.095,3.095,3.055,3.075,71136.0
2017-07-24,3.07,3.08,3.03,3.035,72595.0
2017-07-25,3.065,3.09,3.04,3.085,70660.0
2017-07-26,3.1,3.1,3.055,3.07,89763.0
2017-07-27,3.07,3.085,3.01,3.01,135986.0
2017-07-28,3.04,3.115,3.03,3.045,255111.0
2017-07-31,3.02,3.05,3.02,3.025,107462.0
2017-08-01,3.035,3.05,3.025,3.045,68139.0
2017-08-02,3.05,3.05,3.02,3.02,43515.0
2017-08-03,3.03,3.04,3.005,3.02,86280.0
2017-08-04,3.02,3.025,2.99,2.99,112244.0
2017-08-08,3.005,3.02,2.9,2.91,322824.0
2017-08-09,2.905,3.01,2.9,3.01,223299.0
2017-08-10,3.02,3.025,2.955,2.97,156633.0
2017-08-11,2.965,2.99,2.93,2.98,121141.0
2017-08-14,2.995,3.035,2.995,3.015,129759.0
2017-08-15,3.035,3.045,3.015,3.025,79562.0
2017-08-16,3.045,3.085,3.045,3.085,129232.0
2017-08-17,3.1,3.1,3.0,3.025,108713.0
2017-08-18,3.03,3.045,3.0,3.045,53008.0
2017-08-21,3.06,3.065,3.01,3.015,60402.0
2017-08-22,3.035,3.065,3.01,3.025,70262.0
2017-08-23,3.03,3.045,3.02,3.035,88067.0
2017-08-24,3.03,3.075,3.03,3.07,112013.0
2017-08-25,3.06,3.075,3.04,3.045,36184.0
2017-08-28,3.04,3.075,3.035,3.05,47952.0
2017-08-29,3.05,3.075,3.03,3.05,24046.0
2017-08-30,3.05,3.07,3.015,3.02,144202.0
2017-08-31,3.02,3.045,3.015,3.025,47241.0
2017-09-01,3.05,3.09,3.045,3.08,177441.0
2017-09-05,3.055,3.055,2.975,2.98,438430.0
2017-09-06,3.0,3.005,2.98,2.99,178615.0
2017-09-07,3.0,3.0,2.99,2.995,87190.0
2017-09-08,3.01,3.01,2.98,3.0,71716.0
2017-09-11,3.0,3.0,2.975,2.99,89237.0
2017-09-12,2.99,2.995,2.97,2.995,154296.0
2017-09-13,2.99,3.005,2.96,2.965,184568.0
2017-09-14,2.985,3.01,2.98,2.985,130743.0
2017-09-15,3.005,3.045,2.985,3.04,166071.0
2017-09-18,3.05,3.085,3.045,3.08,125177.0
2017-09-19,3.095,3.095,3.075,3.085,119465.0
2017-09-20,3.085,3.1,3.06,3.09,139695.0
2017-09-21,3.11,3.125,3.085,3.125,79823.0
2017-09-22,3.12,3.135,3.085,3.13,155797.0
2017-09-25,3.13,3.145,3.13,3.135,94543.0
2017-09-26,3.14,3.15,3.12,3.15,90323.0
2017-09-27,3.15,3.17,3.1,3.12,255607.0
2017-09-28,3.165,3.17,3.125,3.17,149241.0
2017-09-29,3.17,3.19,3.155,3.16,110734.0
2017-10-02,3.155,3.16,3.125,3.14,161257.0
2017-10-03,3.145,3.16,3.125,3.14,105892.0
2017-10-04,3.14,3.16,3.13,3.145,73622.0
2017-10-05,3.15,3.17,3.12,3.14,57328.0
2017-10-06,3.18,3.18,3.14,3.16,177217.0
2017-10-10,3.17,3.18,3.145,3.16,119368.0
2017-10-11,3.18,3.185,3.16,3.17,110676.0
2017-10-12,3.185,3.21,3.18,3.21,98177.0
2017-10-13,3.21,3.25,3.2,3.23,155657.0
2017-10-16,3.215,3.245,3.21,3.215,101020.0
2017-10-17,3.215,3.22,3.18,3.185,48419.0
2017-10-18,3.18,3.23,3.175,3.225,112854.0
2017-10-19,3.22,3.245,3.195,3.235,69557.0
2017-10-20,3.245,3.27,3.22,3.265,103553.0
2017-10-23,3.285,3.355,3.25,3.28,297629.0
2017-10-24,3.305,3.35,3.3,3.335,139948.0
2017-10-25,3.345,3.35,3.275,3.3,70938.0
2017-10-26,3.305,3.305,3.255,3.275,76529.0
2017-10-27,3.27,3.295,3.245,3.265,70326.0
2017-10-30,3.265,3.29,3.25,3.28,115635.0
2017-10-31,3.29,3.335,3.28,3.335,91569.0
2017-11-01,3.34,3.345,3.27,3.32,92622.0
2017-11-02,3.32,3.355,3.305,3.315,120385.0
2017-11-03,3.3,3.305,3.26,3.275,81384.0
2017-11-06,3.275,3.29,3.255,3.27,67415.0
2017-11-07,3.265,3.295,3.26,3.28,62029.0
2017-11-08,3.27,3.32,3.265,3.315,53782.0
2017-11-09,3.32,3.345,3.305,3.33,59250.0
2017-11-10,3.355,3.41,3.335,3.375,296723.0
2017-11-13,3.38,3.41,3.36,3.395,128974.0
2017-11-14,3.41,3.41,3.36,3.395,69948.0
2017-11-15,3.405,3.405,3.37,3.39,87484.0
2017-11-16,3.395,3.44,3.385,3.425,270353.0
2017-11-17,3.425,3.455,3.41,3.425,191831.0
2017-11-20,3.44,3.44,3.415,3.425,251983.0
2017-11-21,3.435,3.5,3.425,3.48,291779.0
2017-11-22,3.485,3.515,3.48,3.495,160014.0
2017-11-23,3.51,3.53,3.495,3.525,569040.0
2017-11-24,3.525,3.595,3.51,3.595,450606.0
2017-11-27,3.62,3.62,3.555,3.56,279837.0
2017-11-28,3.55,3.57,3.515,3.565,290668.0
2017-11-29,3.56,3.61,3.535,3.555,146553.0
2017-11-30,3.565,3.57,3.55,3.56,159757.0
2017-12-01,3.565,3.595,3.555,3.595,116374.0
2017-12-04,3.61,3.635,3.59,3.6,208997.0
2017-12-05,3.605,3.63,3.585,3.625,217890.0
2017-12-06,3.6,3.64,3.57,3.58,141797.0
2017-12-07,3.585,3.595,3.575,3.58,71887.0
2017-12-08,3.575,3.6,3.575,3.585,189783.0
2017-12-11,3.585,3.615,3.585,3.615,114841.0
2017-12-12,3.605,3.635,3.59,3.62,170997.0
2017-12-13,3.615,3.645,3.61,3.64,95982.0
2017-12-14,3.64,3.645,3.62,3.635,132985.0
2017-12-15,3.645,3.675,3.64,3.66,147243.0
2017-12-18,3.675,3.675,3.645,3.665,137226.0
2017-12-19,3.69,3.695,3.62,3.635,336839.0
2017-12-20,3.645,3.645,3.59,3.6,180453.0
2017-12-21,3.62,3.625,3.555,3.58,218533.0
2017-12-22,3.585,3.64,3.575,3.635,170168.0
2017-12-27,3.64,3.675,3.61,3.675,131383.0
2017-12-28,3.72,3.74,3.665,3.73,277881.0
2017-12-29,3.745,3.805,3.745,3.78,347212.0
2018-01-02,3.795,3.845,3.77,3.82,293765.0
2018-01-03,3.825,3.83,3.75,3.785,173721.0
2018-01-04,3.795,3.805,3.74,3.755,142984.0
2018-01-05,3.76,3.795,3.75,3.78,117730.0
2018-01-08,3.8,3.8,3.65,3.7,441306.0
2018-01-09,3.72,3.73,3.675,3.695,225895.0
2018-01-10,3.705,3.715,3.655,3.69,215627.0
2018-01-11,3.685,3.755,3.655,3.735,137419.0
2018-01-12,3.74,3.76,3.705,3.715,131591.0
2018-01-15,3.72,3.745,3.665,3.685,140892.0
2018-01-16,3.705,3.705,3.605,3.63,212110.0
2018-01-17,3.635,3.635,3.61,3.62,121337.0
2018-01-18,3.615,3.62,3.515,3.545,363659.0
2018-01-19,3.55,3.625,3.54,3.625,316221.0
2018-01-22,3.62,3.64,3.58,3.63,126687.0
2018-01-23,3.64,3.64,3.61,3.635,129377.0
2018-01-24,3.64,3.64,3.56,3.59,158958.0
2018-01-25,3.58,3.59,3.54,3.57,181832.0
2018-01-26,3.565,3.58,3.55,3.565,375775.0
2018-01-29,3.585,3.585,3.47,3.47,298834.0
2018-01-30,3.46,3.46,3.335,3.375,307459.0
2018-01-31,3.385,3.46,3.36,3.435,229660.0
2018-02-01,3.44,3.44,3.37,3.37,142265.0
2018-02-02,3.355,3.36,3.285,3.315,245919.0
2018-02-05,3.23,3.39,3.21,3.255,266785.0
2018-02-06,3.205,3.37,3.205,3.365,209939.0
2018-02-07,3.355,3.41,3.315,3.32,212791.0
2018-02-08,3.46,3.46,3.23,3.245,307271.0
2018-02-09,3.24,3.285,3.13,3.215,374300.0
2018-02-12,3.255,3.285,3.235,3.235,163585.0
2018-02-13,3.235,3.345,3.21,3.315,215000.0
2018-02-14,3.315,3.375,3.285,3.37,321708.0
2018-02-15,3.44,3.44,3.365,3.43,212504.0
2018-02-16,3.455,3.455,3.4,3.435,125645.0
2018-02-20,3.435,3.46,3.375,3.4,203259.0
2018-02-21,3.4,3.435,3.355,3.375,153424.0
2018-02-22,3.385,3.435,3.35,3.38,117333.0
2018-02-23,3.385,3.46,3.38,3.45,112839.0
2018-02-26,3.46,3.495,3.42,3.47,149235.0
2018-02-27,3.46,3.49,3.355,3.38,203550.0
2018-02-28,3.41,3.42,3.36,3.37,127675.0
2018-03-01,3.365,3.395,3.235,3.29,199498.0
2018-03-02,3.23,3.26,3.16,3.235,304434.0
2018-03-05,3.235,3.29,3.21,3.28,165207.0
2018-03-06,3.29,3.295,3.24,3.27,101332.0
2018-03-07,3.255,3.29,3.235,3.285,105641.0
2018-03-08,3.29,3.31,3.245,3.3,67193.0
2018-03-09,3.46,3.64,3.4,3.535,803178.0
2018-03-12,3.54,3.58,3.48,3.53,179929.0
2018-03-13,3.54,3.605,3.53,3.545,162118.0
2018-03-14,3.565,3.57,3.48,3.49,187280.0
2018-03-15,3.49,3.515,3.405,3.455,255329.0
2018-03-16,3.47,3.54,3.47,3.53,96484.0
2018-03-19,3.525,3.58,3.455,3.505,112637.0
2018-03-20,3.515,3.54,3.465,3.49,212346.0
2018-03-21,3.51,3.53,3.455,3.49,203311.0
2018-03-22,3.49,3.49,3.385,3.43,247839.0
2018-03-23,3.455,3.48,3.415,3.43,204720.0
2018-03-26,3.45,3.47,3.39,3.415,191581.0
2018-03-27,3.435,3.445,3.34,3.355,391483.0
2018-03-28,3.435,3.435,3.34,3.365,365247.0
2018-03-29,3.365,3.405,3.305,3.33,388716.0
2018-04-02,3.33,3.35,3.275,3.295,404547.0
2018-04-03,3.295,3.35,3.29,3.33,149998.0
2018-04-04,3.3,3.33,3.275,3.295,119897.0
2018-04-05,3.315,3.405,3.3,3.395,129464.0
2018-04-06,3.39,3.415,3.32,3.335,133900.0
2018-04-09,3.35,3.39,3.34,3.345,67282.0
2018-04-10,3.375,3.415,3.325,3.37,105094.0
2018-04-11,3.38,3.39,3.325,3.365,120270.0
2018-04-12,3.375,3.38,3.335,3.36,65570.0
2018-04-13,3.36,3.37,3.3,3.32,113460.0
2018-04-16,3.32,3.35,3.305,3.325,114948.0
2018-04-17,3.33,3.38,3.33,3.355,117798.0
2018-04-18,3.375,3.48,3.355,3.44,160917.0
2018-04-19,3.45,3.46,3.435,3.445,105040.0
2018-04-20,3.445,3.465,3.405,3.455,79075.0
2018-04-23,3.455,3.455,3.385,3.405,89255.0
2018-04-24,3.405,3.49,3.395,3.445,160805.0
2018-04-25,3.46,3.47,3.385,3.45,148612.0
2018-04-26,3.45,3.485,3.435,3.47,122884.0
2018-04-27,3.475,3.525,3.435,3.49,125368.0
2018-04-30,3.5,3.54,3.48,3.51,184448.0
2018-05-01,3.51,3.52,3.44,3.45,233236.0
2018-05-02,3.45,3.48,3.395,3.415,129595.0
2018-05-03,3.405,3.425,3.35,3.39,183719.0
2018-05-04,3.39,3.445,3.38,3.405,240034.0
2018-05-07,3.405,3.525,3.405,3.515,199285.0
2018-05-08,3.515,3.565,3.51,3.565,210296.0
2018-05-09,3.675,3.88,3.655,3.84,926720.0
2018-05-10,3.83,3.865,3.805,3.82,290346.0
2018-05-11,3.82,3.895,3.815,3.885,208794.0
2018-05-14,3.86,3.9,3.85,3.89,122664.0
2018-05-15,3.88,3.9,3.795,3.845,261339.0
2018-05-16,3.85,3.88,3.84,3.87,124206.0
2018-05-17,3.86,3.9,3.86,3.89,149355.0
2018-05-18,3.89,3.89,3.815,3.83,111598.0
2018-05-22,3.825,3.84,3.755,3.755,158087.0
2018-05-23,3.75,3.8,3.705,3.795,82769.0
2018-05-24,3.815,3.82,3.755,3.76,77553.0
2018-05-25,3.76,3.795,3.75,3.76,83866.0
2018-05-28,3.735,3.78,3.71,3.75,59950.0
2018-05-29,3.71,3.765,3.71,3.755,130065.0
2018-05-30,3.765,3.825,3.75,3.8,91066.0
2018-05-31,3.79,3.805,3.73,3.765,84221.0
2018-06-01,3.755,3.775,3.705,3.76,90909.0
2018-06-04,3.785,3.785,3.75,3.755,8300.0
2018-06-05,3.76,3.795,3.75,3.78,80427.0
2018-06-06,3.785,3.82,3.77,3.8,85992.0
2018-06-07,3.805,3.825,3.775,3.79,264475.0
2018-06-08,3.8,3.8,3.75,3.785,45365.0
2018-06-11,3.785,3.8,3.665,3.705,121059.0
2018-06-12,3.68,3.74,3.68,3.73,66437.0
2018-06-13,3.74,3.75,3.72,3.74,74118.0
2018-06-14,3.75,3.76,3.735,3.75,66694.0
2018-06-15,3.76,3.785,3.73,3.775,184072.0
2018-06-18,3.775,3.78,3.725,3.725,106721.0
2018-06-19,3.725,3.785,3.72,3.77,99244.0
2018-06-20,3.78,3.805,3.755,3.8,160544.0
2018-06-21,3.805,3.815,3.785,3.805,72876.0
2018-06-22,3.81,3.85,3.81,3.845,82990.0
2018-06-25,3.835,3.86,3.8,3.815,172933.0
2018-06-26,3.815,3.815,3.76,3.79,125881.0
2018-06-27,3.795,3.81,3.74,3.74,127856.0
2018-06-28,3.77,3.785,3.67,3.675,183804.0
2018-06-29,3.685,3.695,3.635,3.68,135067.0
2018-07-03,3.69,3.695,3.62,3.645,65707.0
2018-07-04,3.66,3.705,3.65,3.675,47976.0
2018-07-05,3.68,3.685,3.655,3.68,29157.0
2018-07-06,3.675,3.68,3.61,3.67,65947.0
2018-07-09,3.68,3.695,3.65,3.655,56509.0
2018-07-10,3.65,3.69,3.61,3.66,78258.0
2018-07-11,3.66,3.705,3.65,3.695,74922.0
2018-07-12,3.695,3.72,3.675,3.71,41686.0
2018-07-13,3.71,3.72,3.645,3.67,76673.0
2018-07-16,3.67,3.68,3.64,3.655,90649.0
2018-07-17,3.65,3.655,3.615,3.63,119547.0
2018-07-18,3.635,3.64,3.585,3.605,91347.0
2018-07-19,3.615,3.615,3.555,3.555,161584.0
2018-07-20,3.56,3.565,3.5,3.52,214051.0
2018-07-23,3.525,3.75,3.505,3.675,162586.0
2018-07-24,3.695,3.695,3.61,3.61,180715.0
2018-07-25,3.62,3.66,3.53,3.56,170549.0
2018-07-26,3.555,3.565,3.535,3.55,52696.0
2018-07-27,3.555,3.575,3.54,3.57,64730.0
2018-07-30,3.595,3.6,3.53,3.55,59971.0
2018-07-31,3.56,3.58,3.52,3.535,123119.0
2018-08-01,3.54,3.585,3.5,3.565,144054.0
2018-08-02,3.61,3.62,3.45,3.53,292475.0
2018-08-03,3.535,3.555,3.47,3.5,156881.0
2018-08-07,3.54,3.54,3.47,3.49,149834.0
2018-08-08,3.495,3.495,3.41,3.42,235808.0
2018-08-09,3.445,3.46,3.41,3.42,171815.0
2018-08-10,3.43,3.44,3.405,3.43,105647.0
2018-08-13,3.42,3.42,3.33,3.34,197519.0
2018-08-14,3.24,3.33,3.24,3.29,344486.0
2018-08-15,3.295,3.31,3.265,3.29,155299.0
2018-08-16,3.295,3.345,3.285,3.335,250092.0
2018-08-17,3.37,3.395,3.34,3.38,143491.0
2018-08-20,3.395,3.43,3.395,3.415,202107.0
2018-08-21,3.42,3.425,3.4,3.41,229557.0
2018-08-22,3.445,3.445,3.41,3.42,128716.0
2018-08-23,3.415,3.465,3.415,3.43,166112.0
2018-08-24,3.445,3.445,3.34,3.39,202814.0
2018-08-27,3.39,3.43,3.385,3.41,78710.0
2018-08-28,3.41,3.475,3.4,3.425,155716.0
2018-08-29,3.425,3.425,3.38,3.39,107721.0
2018-08-30,3.38,3.4,3.375,3.38,84536.0
2018-08-31,3.385,3.41,3.37,3.38,108096.0
2018-09-04,3.38,3.385,3.345,3.37,125410.0
2018-09-05,3.365,3.37,3.34,3.35,74580.0
2018-09-06,3.35,3.365,3.345,3.35,55246.0
2018-09-07,3.35,3.355,3.33,3.335,99706.0
2018-09-10,3.355,3.355,3.265,3.29,194048.0
2018-09-11,3.29,3.34,3.265,3.33,309794.0
2018-09-12,3.32,3.33,3.235,3.25,238611.0
2018-09-13,3.255,3.26,3.21,3.215,178258.0
2018-09-14,3.22,3.24,3.18,3.21,266804.0
2018-09-17,3.215,3.275,3.12,3.14,405200.0
2018-09-18,3.15,3.185,3.135,3.155,327344.0
2018-09-19,3.145,3.15,2.985,3.02,748914.0
2018-09-20,3.02,3.04,2.98,2.99,427319.0
2018-09-21,3.04,3.055,3.0,3.045,403411.0
2018-09-24,3.075,3.1,3.005,3.045,283980.0
2018-09-25,3.065,3.115,3.04,3.085,242861.0
2018-09-26,3.095,3.135,3.075,3.115,205464.0
2018-09-27,3.175,3.185,3.085,3.105,223293.0
2018-09-28,3.1,3.105,3.04,3.07,187598.0
2018-10-01,3.155,3.17,3.05,3.07,406276.0
2018-10-02,3.075,3.075,3.025,3.04,427644.0
2018-10-03,3.04,3.05,3.015,3.03,206309.0
2018-10-04,3.03,3.03,2.965,2.995,240011.0
2018-10-05,3.005,3.05,2.97,2.985,272265.0
2018-10-09,3.0,3.02,2.875,2.89,269430.0
2018-10-10,2.865,2.87,2.795,2.81,291047.0
2018-10-11,2.795,2.845,2.75,2.8,337244.0
2018-10-12,2.83,2.865,2.815,2.86,168366.0
2018-10-15,2.935,2.96,2.75,2.765,275669.0
2018-10-16,2.79,2.825,2.74,2.805,245351.0
2018-10-17,2.815,2.82,2.76,2.8,155192.0
2018-10-18,2.82,2.825,2.755,2.765,179231.0
2018-10-19,2.765,2.81,2.765,2.81,165843.0
2018-10-22,2.82,2.825,2.79,2.795,159830.0
2018-10-23,2.785,2.795,2.71,2.79,175907.0
2018-10-24,2.775,2.795,2.66,2.675,255248.0
2018-10-25,2.69,2.76,2.66,2.74,211195.0
2018-10-26,2.71,2.74,2.685,2.73,153993.0
2018-10-29,2.74,2.74,2.56,2.575,232606.0
2018-10-30,2.575,2.595,2.52,2.595,199240.0
2018-10-31,2.62,2.7,2.62,2.65,192871.0
2018-11-01,2.675,2.755,2.655,2.745,148935.0
2018-11-02,2.75,2.76,2.74,2.745,249223.0
2018-11-05,2.74,2.77,2.735,2.76,124980.0
2018-11-06,2.76,2.765,2.685,2.69,191450.0
2018-11-07,2.705,2.73,2.685,2.715,95101.0
2018-11-08,2.735,2.735,2.675,2.715,131637.0
2018-11-09,2.695,2.79,2.625,2.635,255989.0
2018-11-12,2.64,2.645,2.6,2.615,127911.0
2018-11-13,2.62,2.68,2.605,2.615,273534.0
2018-11-14,2.605,2.645,2.555,2.58,196241.0
2018-11-15,2.565,2.635,2.52,2.625,223721.0
2018-11-16,2.64,2.69,2.615,2.675,306736.0
2018-11-19,2.68,2.68,2.6,2.63,186669.0
2018-11-20,2.62,2.62,2.51,2.535,421206.0
2018-11-21,2.535,2.6,2.52,2.555,249671.0
2018-11-22,2.575,2.64,2.57,2.575,227866.0
2018-11-23,2.57,2.6,2.555,2.59,73313.0
2018-11-26,2.63,2.655,2.58,2.635,300319.0
2018-11-27,2.625,2.625,2.555,2.56,184080.0
2018-11-28,2.565,2.615,2.555,2.6,198081.0
2018-11-29,2.605,2.65,2.59,2.625,249061.0
2018-11-30,2.63,2.63,2.6,2.63,87285.0
2018-12-03,2.655,2.68,2.595,2.65,166631.0
2018-12-04,2.655,2.655,2.555,2.555,180696.0
2018-12-05,2.58,2.58,2.49,2.505,207832.0
2018-12-06,2.49,2.52,2.43,2.5,192890.0
2018-12-07,2.51,2.545,2.5,2.515,110614.0
2018-12-10,2.51,2.515,2.42,2.445,227767.0
2018-12-11,2.45,2.485,2.385,2.39,329326.0
2018-12-12,2.405,2.415,2.365,2.37,222381.0
2018-12-13,2.41,2.45,2.39,2.405,231228.0
2018-12-14,2.41,2.47,2.37,2.4,305465.0
2018-12-17,2.395,2.47,2.3,2.315,366140.0
2018-12-18,2.295,2.505,2.295,2.455,656096.0
2018-12-19,2.47,2.52,2.42,2.43,173978.0
2018-12-20,2.43,2.465,2.405,2.425,197866.0
2018-12-21,2.43,2.48,2.405,2.415,160570.0
2018-12-24,2.36,2.415,2.305,2.36,220966.0
2018-12-27,2.385,2.48,2.385,2.465,286692.0
2018-12-28,2.49,2.555,2.46,2.525,230600.0
2018-12-31,2.57,2.595,2.505,2.58,200358.0
2019-01-02,2.625,2.675,2.54,2.65,327213.0
2019-01-03,2.65,2.665,2.57,2.64,324143.0
2019-01-04,2.62,2.7,2.61,2.665,211107.0
2019-01-07,2.685,2.715,2.665,2.685,158490.0
2019-01-08,2.7,2.7,2.635,2.665,202905.0
2019-01-09,2.685,2.71,2.645,2.68,145474.0
2019-01-10,2.68,2.7,2.665,2.7,94317.0
2019-01-11,2.71,2.76,2.685,2.755,165731.0
2019-01-14,2.765,2.83,2.76,2.815,196898.0
2019-01-15,2.83,2.855,2.8,2.845,298039.0
2019-01-16,2.855,2.87,2.825,2.845,134627.0
2019-01-17,2.86,2.87,2.825,2.87,226268.0
2019-01-18,2.865,2.865,2.84,2.86,100517.0
2019-01-21,2.87,2.905,2.85,2.895,79976.0
2019-01-22,2.9,2.9,2.825,2.86,241694.0
2019-01-23,2.86,2.86,2.8,2.845,120146.0
2019-01-24,2.84,2.87,2.81,2.845,155946.0
2019-01-25,2.855,2.885,2.84,2.88,115401.0
2019-01-28,2.87,2.885,2.785,2.82,246843.0
2019-01-29,2.825,2.84,2.8,2.825,141144.0
2019-01-30,2.83,2.845,2.805,2.84,72638.0
2019-01-31,2.85,2.865,2.825,2.855,148761.0
2019-02-01,2.855,2.9,2.855,2.885,140792.0
2019-02-04,2.885,3.015,2.885,2.975,358328.0
2019-02-05,2.965,2.99,2.93,2.97,204261.0
2019-02-06,2.97,2.985,2.935,2.97,238381.0
2019-02-07,2.97,2.975,2.915,2.965,231009.0
2019-02-08,2.965,2.97,2.89,2.895,246945.0
2019-02-11,2.905,2.915,2.82,2.87,265486.0
2019-02-12,2.89,2.95,2.825,2.935,266368.0
2019-02-13,2.95,2.98,2.9,2.955,275101.0
2019-02-14,2.94,2.95,2.885,2.925,289633.0
2019-02-15,2.89,2.91,2.63,2.68,956443.0
2019-02-19,2.69,2.74,2.505,2.61,535012.0
2019-02-20,2.61,2.675,2.56,2.655,217695.0
2019-02-21,2.67,2.72,2.64,2.675,167827.0
2019-02-22,2.685,2.76,2.685,2.7,224519.0
2019-02-25,2.73,2.74,2.7,2.715,156361.0
2019-02-26,2.735,2.75,2.685,2.7,130426.0
2019-02-27,2.725,2.74,2.7,2.72,123637.0
2019-02-28,2.715,2.78,2.7,2.775,142297.0
2019-03-01,2.78,2.81,2.695,2.73,221686.0
2019-03-04,2.715,2.785,2.68,2.725,247119.0
2019-03-05,2.715,2.765,2.62,2.715,267760.0
2019-03-06,2.57,2.75,2.55,2.73,404287.0
2019-03-07,2.72,2.75,2.665,2.7,182869.0
2019-03-08,2.69,2.74,2.655,2.735,106269.0
2019-03-11,2.74,2.78,2.725,2.775,123429.0
2019-03-12,2.77,2.78,2.75,2.76,73655.0
2019-03-13,2.78,2.81,2.755,2.795,121997.0
2019-03-14,2.805,2.825,2.765,2.82,132372.0
2019-03-15,2.825,2.895,2.82,2.895,186425.0
2019-03-18,2.9,2.945,2.9,2.94,252205.0
2019-03-19,2.95,3.0,2.935,2.985,240906.0
2019-03-20,2.985,3.015,2.965,2.98,106311.0
2019-03-21,2.985,3.065,2.98,3.04,132191.0
2019-03-22,3.04,3.045,2.985,3.015,175829.0
2019-03-25,3.0,3.035,2.975,3.025,226677.0
2019-03-26,3.025,3.045,3.0,3.015,114739.0
2019-03-27,3.0,3.055,2.98,3.03,214335.0
2019-03-28,3.04,3.04,2.88,2.95,427041.0
2019-03-29,2.955,3.035,2.93,3.005,175908.0
2019-04-01,3.015,3.03,2.95,2.955,157367.0
2019-04-02,2.955,2.97,2.92,2.97,129352.0
2019-04-03,2.99,3.02,2.97,2.99,111200.0
2019-04-04,2.99,2.995,2.925,2.945,172906.0
2019-04-05,2.965,2.99,2.95,2.97,133308.0
2019-04-08,2.985,2.99,2.895,2.945,213560.0
2019-04-09,2.945,2.945,2.87,2.885,207871.0
2019-04-10,2.885,2.905,2.875,2.885,123634.0
2019-04-11,2.91,2.925,2.88,2.895,185873.0
2019-04-12,2.91,2.925,2.89,2.895,133100.0
2019-04-15,2.915,2.925,2.895,2.92,84926.0
2019-04-16,2.91,2.92,2.885,2.91,120733.0
2019-04-17,2.905,2.945,2.88,2.92,144406.0
2019-04-18,2.92,2.925,2.89,2.905,98880.0
2019-04-22,2.905,2.91,2.875,2.88,100598.0
2019-04-23,2.88,2.88,2.835,2.84,117837.0
2019-04-24,2.84,2.86,2.785,2.8,120448.0
2019-04-25,2.805,2.815,2.79,2.8,59541.0
2019-04-26,2.805,2.855,2.785,2.835,86272.0
2019-04-29,2.82,2.87,2.815,2.845,102789.0
2019-04-30,2.845,2.855,2.81,2.815,65180.0
2019-05-01,2.825,2.87,2.825,2.87,44142.0
2019-05-02,2.86,2.86,2.8,2.84,123643.0
2019-05-03,2.85,2.875,2.835,2.845,95061.0
2019-05-06,2.84,2.85,2.785,2.79,180500.0
2019-05-07,2.78,2.79,2.685,2.74,287336.0
2019-05-08,2.75,2.8,2.75,2.77,112477.0
2019-05-09,2.765,2.78,2.725,2.77,111494.0
2019-05-10,2.765,2.765,2.63,2.655,383578.0
2019-05-13,2.645,2.645,2.475,2.585,397315.0
2019-05-14,2.595,2.715,2.59,2.655,227456.0
2019-05-15,2.64,2.725,2.61,2.69,152366.0
2019-05-16,2.695,2.71,2.675,2.705,114038.0
2019-05-17,2.7,2.715,2.68,2.71,81132.0
2019-05-21,2.71,2.73,2.67,2.69,166216.0
2019-05-22,2.705,2.71,2.67,2.69,61554.0
2019-05-23,2.68,2.71,2.62,2.645,118161.0
2019-05-24,2.655,2.68,2.655,2.675,84525.0
2019-05-27,2.68,2.71,2.675,2.69,61015.0
2019-05-28,2.69,2.7,2.66,2.66,104992.0
2019-05-29,2.67,2.67,2.62,2.66,82519.0
2019-05-30,2.655,2.69,2.64,2.69,39760.0
2019-05-31,2.67,2.67,2.6,2.61,157606.0
2019-06-03,2.61,2.645,2.59,2.625,56198.0
2019-06-04,2.63,2.66,2.6,2.635,92368.0
2019-06-05,2.64,2.705,2.635,2.695,94235.0
2019-06-06,2.71,2.77,2.7,2.71,222168.0
2019-06-07,2.74,2.76,2.67,2.74,161390.0
2019-06-10,2.74,2.805,2.74,2.8,112062.0
2019-06-11,2.81,2.825,2.775,2.81,181762.0
2019-06-12,2.81,2.845,2.805,2.82,34216.0
2019-06-13,2.825,2.845,2.815,2.815,83488.0
2019-06-14,2.815,2.845,2.79,2.845,68575.0
2019-06-17,2.85,2.87,2.845,2.86,60464.0
2019-06-18,2.87,2.945,2.85,2.935,211089.0
2019-06-19,2.945,2.96,2.92,2.95,105531.0
2019-06-20,2.96,3.025,2.945,3.0,232038.0
2019-06-21,2.965,3.04,2.955,3.04,167540.0
2019-06-24,3.005,3.055,2.985,3.04,278754.0
2019-06-25,3.025,3.035,2.99,2.99,83116.0
2019-06-26,2.985,2.985,2.92,2.945,175928.0
2019-06-27,2.935,2.96,2.81,2.9,216959.0
2019-06-28,2.87,2.95,2.87,2.895,83541.0
2019-07-02,2.905,2.95,2.89,2.905,99683.0
2019-07-03,2.905,2.925,2.895,2.9,63950.0
2019-07-04,2.895,2.925,2.88,2.89,49877.0
2019-07-05,2.905,2.905,2.84,2.865,64865.0
2019-07-08,2.85,2.865,2.84,2.85,64944.0
2019-07-09,2.86,2.865,2.835,2.835,48519.0
2019-07-10,2.835,2.865,2.835,2.835,63903.0
2019-07-11,2.86,2.87,2.835,2.855,80842.0
2019-07-12,2.84,2.855,2.805,2.83,98665.0
2019-07-15,2.8,2.81,2.78,2.8,153045.0
2019-07-16,2.8,2.835,2.775,2.79,76609.0
2019-07-17,2.78,2.81,2.735,2.795,150472.0
2019-07-18,2.79,2.8,2.715,2.79,133729.0
2019-07-19,2.8,2.82,2.72,2.81,99604.0
2019-07-22,2.81,2.83,2.75,2.825,145560.0
2019-07-23,2.82,2.87,2.805,2.84,135942.0
2019-07-24,2.85,2.855,2.795,2.83,175246.0
2019-07-25,2.825,2.855,2.76,2.83,156752.0
2019-07-26,2.83,2.83,2.765,2.795,104798.0
2019-07-29,2.79,2.805,2.735,2.745,140832.0
2019-07-30,2.75,2.75,2.705,2.715,146538.0
2019-07-31,2.715,2.745,2.705,2.745,88166.0
2019-08-01,2.73,2.745,2.7,2.72,164661.0
2019-08-02,2.685,2.73,2.665,2.715,223361.0
2019-08-06,2.71,2.71,2.55,2.595,349924.0
2019-08-07,2.585,2.605,2.53,2.585,172211.0
2019-08-08,2.56,2.665,2.56,2.635,124447.0
2019-08-09,2.615,2.635,2.595,2.615,54012.0
2019-08-12,2.615,2.62,2.56,2.605,116327.0
2019-08-13,2.59,2.635,2.585,2.615,56060.0
2019-08-14,2.59,2.605,2.55,2.575,143025.0
2019-08-15,2.575,2.575,2.53,2.55,86850.0
2019-08-16,2.56,2.565,2.535,2.545,94013.0
2019-08-19,2.555,2.575,2.55,2.56,64902.0
2019-08-20,2.58,2.59,2.55,2.58,108683.0
2019-08-21,2.565,2.585,2.55,2.565,78904.0
2019-08-22,2.575,2.585,2.56,2.585,64236.0
2019-08-23,2.575,2.62,2.555,2.59,85158.0
2019-08-26,2.595,2.61,2.565,2.58,95129.0
2019-08-27,2.595,2.605,2.565,2.595,104346.0
2019-08-28,2.59,2.62,2.575,2.62,64781.0
2019-08-29,2.625,2.705,2.62,2.685,100191.0
2019-08-30,2.7,2.7,2.645,2.67,42488.0
2019-09-03,2.595,2.64,2.56,2.575,134023.0
2019-09-04,2.595,2.705,2.595,2.625,106266.0
2019-09-05,2.635,2.675,2.635,2.655,78528.0
2019-09-06,2.675,2.76,2.67,2.715,88118.0
2019-09-09,2.74,2.78,2.74,2.78,40621.0
2019-09-10,2.79,2.805,2.745,2.805,105216.0
2019-09-11,2.81,2.835,2.8,2.825,74418.0
2019-09-12,2.83,2.83,2.77,2.78,62141.0
2019-09-13,2.8,2.855,2.79,2.85,69765.0
2019-09-16,2.855,2.905,2.825,2.865,128201.0
2019-09-17,2.87,2.915,2.865,2.895,78777.0
2019-09-18,2.915,2.92,2.88,2.905,66472.0
2019-09-19,2.895,2.945,2.89,2.92,135766.0
2019-09-20,2.92,2.95,2.92,2.95,101334.0
2019-09-23,2.95,2.95,2.895,2.915,138905.0
2019-09-24,2.915,2.925,2.835,2.865,144583.0
2019-09-25,2.87,2.925,2.84,2.895,112447.0
2019-09-26,2.895,2.925,2.865,2.885,103720.0
2019-09-27,2.89,2.935,2.76,2.765,200169.0
2019-09-30,2.765,2.84,2.75,2.835,130022.0
2019-10-01,2.835,2.835,2.765,2.78,39695.0
2019-10-02,2.785,2.8,2.675,2.705,178062.0
2019-10-03,2.7,2.725,2.675,2.7,101172.0
2019-10-04,2.73,2.735,2.7,2.73,49898.0
2019-10-07,2.705,2.73,2.7,2.7,53884.0
2019-10-08,2.7,2.71,2.67,2.68,103015.0
2019-10-09,2.685,2.71,2.65,2.685,96441.0
2019-10-10,2.725,2.775,2.71,2.74,81815.0
2019-10-11,2.74,2.75,2.705,2.71,52699.0
2019-10-15,2.695,2.725,2.685,2.72,82341.0
2019-10-16,2.73,2.83,2.71,2.82,177972.0
2019-10-17,2.83,2.83,2.805,2.81,59100.0
2019-10-18,2.805,2.835,2.79,2.805,69399.0
2019-10-21,2.78,2.81,2.765,2.79,44550.0
2019-10-22,2.79,2.8,2.755,2.755,73559.0
2019-10-23,2.755,2.765,2.71,2.725,101871.0
2019-10-24,2.72,2.72,2.66,2.67,148108.0
2019-10-25,2.66,2.685,2.655,2.68,132990.0
2019-10-28,2.695,2.74,2.675,2.685,155279.0
2019-10-29,2.68,2.735,2.68,2.725,159214.0
2019-10-30,2.73,2.82,2.72,2.815,134354.0
2019-10-31,2.815,2.815,2.73,2.785,128585.0
2019-11-01,2.805,2.805,2.775,2.78,55485.0
2019-11-04,2.785,2.83,2.785,2.82,54474.0
2019-11-05,2.83,2.875,2.82,2.855,76974.0
2019-11-06,2.835,2.86,2.83,2.83,43144.0
2019-11-07,2.855,2.855,2.78,2.8,86808.0
2019-11-08,2.82,2.98,2.8,2.965,534763.0
2019-11-11,2.97,3.02,2.955,3.015,252704.0
2019-11-12,2.97,3.1,2.97,3.095,368153.0
2019-11-13,3.15,3.195,3.11,3.16,273257.0
2019-11-14,3.135,3.185,3.115,3.165,147717.0
2019-11-15,3.165,3.195,3.15,3.185,198822.0
2019-11-18,3.16,3.205,3.16,3.18,113968.0
2019-11-19,3.165,3.21,3.165,3.18,223295.0
2019-11-20,3.18,3.195,3.165,3.19,201650.0
2019-11-21,3.185,3.23,3.18,3.195,217274.0
2019-11-22,3.21,3.34,3.185,3.325,455327.0
2019-11-25,3.295,3.455,3.295,3.43,310111.0
2019-11-26,3.445,3.47,3.4,3.435,224813.0
2019-11-27,3.445,3.475,3.315,3.425,402806.0
2019-11-28,3.42,3.43,3.39,3.4,102551.0
2019-11-29,3.38,3.43,3.345,3.425,222979.0
2019-12-02,3.395,3.42,3.365,3.37,176611.0
2019-12-03,3.355,3.42,3.325,3.405,251243.0
2019-12-04,3.41,3.455,3.395,3.43,183477.0
2019-12-05,3.42,3.45,3.395,3.4,102944.0
2019-12-06,3.435,3.435,3.395,3.41,134325.0
2019-12-09,3.41,3.43,3.37,3.375,114359.0
2019-12-10,3.365,3.375,3.32,3.35,85617.0
2019-12-11,3.35,3.35,3.275,3.31,90103.0
2019-12-12,3.295,3.31,3.07,3.21,287434.0
2019-12-13,3.18,3.31,3.18,3.26,143252.0
2019-12-16,3.285,3.35,3.27,3.325,133077.0
2019-12-17,3.325,3.38,3.32,3.38,146471.0
2019-12-18,3.37,3.405,3.365,3.4,129316.0
2019-12-19,3.4,3.435,3.38,3.435,120176.0
2019-12-20,3.445,3.51,3.41,3.51,217743.0
2019-12-23,3.505,3.51,3.445,3.455,186511.0
2019-12-24,3.46,3.49,3.43,3.49,150796.0
2019-12-27,3.485,3.495,3.445,3.45,132707.0
2019-12-30,3.48,3.5,3.38,3.405,173495.0
2019-12-31,3.4,3.405,3.335,3.38,102150.0
2020-01-02,3.4,3.42,3.34,3.365,94831.0
2020-01-03,3.34,3.365,3.315,3.315,48812.0
2020-01-06,3.305,3.335,3.275,3.305,108814.0
2020-01-07,3.325,3.38,3.31,3.355,79493.0
2020-01-08,3.365,3.375,3.335,3.365,59675.0
2020-01-09,3.35,3.365,3.325,3.33,90704.0
2020-01-10,3.33,3.35,3.29,3.335,104651.0
2020-01-13,3.34,3.39,3.29,3.38,93305.0
2020-01-14,3.375,3.375,3.325,3.35,87044.0
2020-01-15,3.36,3.375,3.325,3.34,79068.0
2020-01-16,3.335,3.38,3.325,3.365,93318.0
2020-01-17,3.4,3.445,3.36,3.405,169280.0
2020-01-20,3.39,3.445,3.39,3.445,45001.0
2020-01-21,3.42,3.495,3.42,3.46,115109.0
2020-01-22,3.485,3.485,3.39,3.425,103640.0
2020-01-23,3.385,3.505,3.375,3.39,102435.0
2020-01-24,3.405,3.435,3.35,3.355,87489.0
2020-01-27,3.34,3.385,3.3,3.31,108233.0
2020-01-28,3.325,3.385,3.31,3.38,43043.0
2020-01-29,3.39,3.41,3.34,3.35,46990.0
2020-01-30,3.34,3.365,3.315,3.34,70568.0
2020-01-31,3.335,3.36,3.29,3.33,102147.0
2020-02-03,3.33,3.39,3.33,3.35,78359.0
2020-02-04,3.36,3.42,3.355,3.375,43158.0
2020-02-05,3.375,3.4,3.35,3.38,55284.0
2020-02-06,3.375,3.42,3.365,3.385,41053.0
2020-02-07,3.4,3.435,3.31,3.36,194883.0
2020-02-10,3.355,3.48,3.35,3.45,101531.0
2020-02-11,3.495,3.55,3.46,3.55,188015.0
2020-02-12,3.565,3.595,3.54,3.575,161744.0
2020-02-13,3.575,3.575,3.5,3.545,65754.0
2020-02-14,3.54,3.54,3.43,3.45,104871.0
2020-02-18,3.46,3.485,3.445,3.475,54243.0
2020-02-19,3.47,3.48,3.445,3.475,51981.0
2020-02-20,3.495,3.505,3.47,3.5,76852.0
2020-02-21,3.52,3.52,3.475,3.485,50502.0
2020-02-24,3.285,3.38,3.21,3.325,232991.0
2020-02-25,3.355,3.365,3.195,3.22,151676.0
2020-02-26,3.16,3.245,3.16,3.18,118591.0
2020-02-27,3.145,3.145,2.945,3.025,231592.0
2020-02-28,2.9,3.015,2.83,3.0,221161.0
2020-03-02,2.77,3.115,2.75,3.1,301536.0
2020-03-03,3.3,3.3,3.035,3.075,228794.0
2020-03-04,3.17,3.185,3.09,3.185,87187.0
2020-03-05,3.145,3.155,3.035,3.045,126653.0
2020-03-06,3.025,3.025,2.915,2.995,197564.0
2020-03-09,2.795,2.925,2.725,2.735,257839.0
2020-03-10,3.13,3.13,2.725,2.88,336181.0
2020-03-11,2.875,2.875,2.625,2.675,248330.0
2020-03-12,2.175,2.455,2.045,2.31,477328.0
2020-03-13,2.39,2.51,2.29,2.43,475374.0
2020-03-16,2.03,2.37,1.96,2.225,319467.0
2020-03-17,2.25,2.41,2.165,2.345,386180.0
2020-03-18,2.295,2.295,1.925,2.005,654373.0
2020-03-19,1.93,2.02,1.88,1.96,435851.0
2020-03-20,2.05,2.2,1.915,1.915,324669.0
2020-03-23,1.915,1.915,1.72,1.745,426886.0
2020-03-24,1.78,1.9,1.745,1.82,656622.0
2020-03-25,1.83,2.175,1.81,2.06,677335.0
2020-03-26,2.08,2.315,2.08,2.24,344501.0
2020-03-27,2.21,2.245,1.985,2.145,357332.0
2020-03-30,2.175,2.185,2.04,2.155,544774.0
2020-03-31,2.17,2.295,2.145,2.17,436475.0
2020-04-01,2.04,2.09,2.01,2.06,207494.0
2020-04-02,2.07,2.15,2.05,2.07,169717.0
2020-04-03,2.1,2.1,1.965,1.995,195793.0
2020-04-06,2.065,2.13,2.03,2.065,187019.0
2020-04-07,2.11,2.28,2.045,2.27,303651.0
2020-04-08,2.29,2.375,2.27,2.32,182915.0
2020-04-09,2.38,2.485,2.335,2.4,256277.0
2020-04-13,2.465,2.465,2.26,2.405,207415.0
2020-04-14,2.44,2.51,2.375,2.375,137803.0
2020-04-15,2.355,2.385,2.275,2.315,137161.0
2020-04-16,2.37,2.4,2.175,2.205,195626.0
2020-04-17,2.235,2.275,2.185,2.205,275163.0
2020-04-20,2.19,2.23,2.125,2.165,182655.0
2020-04-21,2.135,2.205,2.08,2.12,346712.0
2020-04-22,2.12,2.17,1.995,2.0,420247.0
2020-04-23,2.05,2.065,1.955,2.005,427831.0
2020-04-24,2.04,2.04,2.0,2.01,158676.0
2020-04-27,2.025,2.125,2.02,2.105,240372.0
2020-04-28,2.185,2.29,2.145,2.275,205029.0
2020-04-29,2.3,2.425,2.3,2.4,291480.0
2020-04-30,2.37,2.405,2.255,2.3,217040.0
2020-05-01,2.28,2.28,2.155,2.175,157322.0
2020-05-04,2.175,2.21,2.06,2.085,191538.0
2020-05-05,2.13,2.21,2.08,2.08,185853.0
2020-05-06,2.13,2.13,2.07,2.08,121684.0
2020-05-07,2.125,2.13,2.08,2.09,124267.0
2020-05-08,2.105,2.155,2.105,2.15,111795.0
2020-05-11,2.145,2.175,2.09,2.165,88848.0
2020-05-12,2.175,2.175,2.1,2.105,75343.0
2020-05-13,2.105,2.105,1.985,1.995,234860.0
2020-05-14,1.975,2.02,1.88,1.985,348272.0
2020-05-15,2.04,2.135,2.005,2.105,222891.0
2020-05-19,2.135,2.215,2.11,2.175,192517.0
2020-05-20,2.215,2.23,2.175,2.205,119946.0
2020-05-21,2.165,2.21,2.135,2.155,125380.0
2020-05-22,2.195,2.195,2.125,2.175,89679.0
2020-05-25,2.175,2.235,2.17,2.185,113550.0
2020-05-26,2.25,2.26,2.21,2.235,204150.0
2020-05-27,2.29,2.31,2.19,2.3,174724.0
2020-05-28,2.3,2.335,2.245,2.315,127084.0
2020-05-29,2.315,2.335,2.235,2.26,99150.0
2020-06-01,2.235,2.335,2.23,2.315,87962.0
2020-06-02,2.335,2.375,2.3,2.36,100573.0
2020-06-03,2.385,2.455,2.37,2.445,188906.0
2020-06-04,2.435,2.505,2.395,2.44,130581.0
2020-06-05,2.48,2.56,2.475,2.53,240025.0
2020-06-08,2.58,2.695,2.565,2.695,411009.0
2020-06-09,2.71,2.715,2.585,2.605,136006.0
2020-06-10,2.61,2.61,2.475,2.525,129396.0
2020-06-11,2.395,2.435,2.31,2.33,250563.0
2020-06-12,2.4,2.505,2.38,2.44,130276.0
2020-06-15,2.425,2.755,2.42,2.73,428916.0
2020-06-16,2.85,2.99,2.85,2.9,537343.0
2020-06-17,2.935,3.06,2.92,2.985,290585.0
2020-06-18,2.925,3.005,2.875,2.99,268060.0
2020-06-19,3.0,3.065,2.945,2.98,118613.0
2020-06-22,2.965,3.025,2.925,3.025,113475.0
2020-06-23,3.01,3.125,3.0,3.105,187397.0
2020-06-24,3.065,3.09,2.98,3.07,143575.0
2020-06-25,3.025,3.09,3.01,3.045,115839.0
2020-06-26,3.045,3.06,2.975,3.045,138880.0
2020-06-29,3.05,3.08,2.955,2.965,98310.0
2020-06-30,2.985,3.01,2.855,3.005,149717.0
2020-07-02,2.995,3.045,2.975,3.02,97468.0
2020-07-03,3.025,3.04,2.965,2.965,37820.0
2020-07-06,3.02,3.045,2.975,3.01,65704.0
2020-07-07,2.995,2.995,2.95,2.965,55559.0
2020-07-08,2.975,3.025,2.945,2.995,113509.0
2020-07-09,3.02,3.155,3.005,3.125,247267.0
2020-07-10,3.135,3.22,3.12,3.195,158566.0
2020-07-13,3.23,3.385,3.22,3.325,243757.0
2020-07-14,3.325,3.405,3.255,3.405,127564.0
2020-07-15,3.46,3.555,3.43,3.465,249356.0
2020-07-16,3.46,3.66,3.46,3.65,489678.0
2020-07-17,3.63,3.655,3.52,3.54,245181.0
2020-07-20,3.545,3.58,3.465,3.555,122986.0
2020-07-21,3.58,3.615,3.545,3.56,89803.0
2020-07-22,3.575,3.675,3.56,3.63,193513.0
2020-07-23,3.635,3.69,3.595,3.6,134919.0
2020-07-24,3.575,3.63,3.56,3.595,94736.0
2020-07-27,3.595,3.765,3.58,3.705,364555.0
2020-07-28,3.695,3.745,3.67,3.745,159888.0
2020-07-29,3.75,3.825,3.725,3.81,122262.0
2020-07-30,3.81,3.83,3.73,3.79,195055.0
2020-07-31,3.905,4.09,3.905,3.96,726962.0
2020-08-04,3.965,4.155,3.945,4.115,496416.0
2020-08-05,4.145,4.2,4.13,4.19,225431.0
2020-08-06,4.2,4.375,4.17,4.34,385097.0
2020-08-07,4.295,4.515,4.295,4.475,563695.0
2020-08-10,4.475,4.665,4.43,4.645,605475.0
2020-08-11,4.64,4.695,4.475,4.61,515089.0
2020-08-12,4.61,4.685,4.53,4.58,372806.0
2020-08-13,4.51,4.705,4.325,4.62,389148.0
2020-08-14,4.605,4.74,4.59,4.68,318019.0
2020-08-17,4.685,4.715,4.58,4.62,265271.0
2020-08-18,4.62,4.665,4.525,4.64,224888.0
2020-08-19,4.645,4.745,4.625,4.735,360570.0
2020-08-20,4.7,4.74,4.665,4.7,247498.0
2020-08-21,4.66,4.74,4.66,4.715,246588.0
2020-08-24,4.715,4.915,4.68,4.885,643573.0
2020-08-25,4.875,4.885,4.79,4.84,266227.0
2020-08-26,4.795,4.895,4.795,4.85,226220.0
2020-08-27,4.875,4.945,4.85,4.885,311555.0
2020-08-28,4.915,4.93,4.85,4.87,252813.0
2020-08-31,4.855,4.87,4.61,4.715,246897.0
2020-09-01,4.675,4.815,4.53,4.79,296236.0
2020-09-02,4.79,4.795,4.675,4.775,201881.0
2020-09-03,4.755,4.775,4.605,4.665,279861.0
2020-09-04,4.59,4.745,4.495,4.605,421697.0
2020-09-08,4.545,4.66,4.515,4.58,233647.0
2020-09-09,4.58,4.7,4.545,4.675,182475.0
2020-09-10,4.685,4.7,4.585,4.665,192013.0
2020-09-11,4.675,4.745,4.63,4.745,220729.0
2020-09-14,4.68,4.84,4.68,4.815,202715.0
2020-09-15,4.84,4.895,4.81,4.885,248513.0
2020-09-16,4.87,4.91,4.83,4.905,132947.0
2020-09-17,4.84,4.895,4.81,4.89,121551.0
2020-09-18,4.885,4.945,4.82,4.925,237701.0
2020-09-21,4.835,4.86,4.61,4.63,196425.0
2020-09-22,4.58,4.705,4.57,4.7,182854.0
2020-09-23,4.705,4.715,4.53,4.535,178096.0
2020-09-24,4.535,4.68,4.415,4.62,162919.0
2020-09-25,4.58,4.62,4.495,4.605,191949.0
2020-09-28,4.67,4.81,4.63,4.695,427024.0
2020-09-29,4.715,4.74,4.64,4.715,163665.0
2020-09-30,4.725,4.825,4.65,4.695,168189.0
2020-10-01,4.705,4.735,4.575,4.605,252130.0
2020-10-02,4.535,4.61,4.445,4.505,326263.0
2020-10-05,4.505,4.66,4.45,4.625,195036.0
2020-10-06,4.645,4.645,4.535,4.575,135398.0
2020-10-07,4.605,4.735,4.58,4.605,160001.0
2020-10-08,4.625,4.665,4.55,4.575,136351.0
2020-10-09,4.59,4.59,4.465,4.505,206643.0
2020-10-13,4.555,4.86,4.5,4.81,585892.0
2020-10-14,4.81,4.815,4.615,4.64,185457.0
2020-10-15,4.595,4.685,4.535,4.645,110917.0
2020-10-16,4.58,4.68,4.58,4.64,138163.0
2020-10-19,4.64,4.67,4.625,4.65,96851.0
2020-10-20,4.7,4.815,4.695,4.735,163508.0
2020-10-21,4.705,4.83,4.705,4.735,138716.0
2020-10-22,4.735,4.74,4.625,4.665,124914.0
2020-10-23,4.66,4.685,4.56,4.57,119562.0
2020-10-26,4.57,4.695,4.35,4.38,194733.0
2020-10-27,4.36,4.515,4.355,4.46,265297.0
2020-10-28,4.425,4.45,4.25,4.265,179392.0
2020-10-29,4.28,4.38,4.09,4.34,107918.0
2020-10-30,4.36,4.36,4.155,4.21,101131.0
2020-11-02,4.28,4.45,4.225,4.325,114047.0
2020-11-03,4.37,4.43,4.36,4.405,105932.0
2020-11-04,4.465,4.555,4.375,4.555,149410.0
2020-11-05,4.56,4.7,4.56,4.68,160403.0
2020-11-06,4.83,4.97,4.715,4.795,390375.0
2020-11-09,4.865,5.005,4.79,4.815,530989.0
2020-11-10,4.795,4.95,4.74,4.83,282221.0
2020-11-11,4.885,4.895,4.68,4.785,162399.0
2020-11-12,4.76,4.785,4.595,4.625,144731.0
2020-11-13,4.66,4.74,4.645,4.67,88884.0
2020-11-16,4.74,4.77,4.685,4.695,101158.0
2020-11-17,4.7,4.775,4.64,4.705,166372.0
2020-11-18,4.705,4.79,4.67,4.74,98441.0
2020-11-19,4.74,4.785,4.695,4.755,65199.0
2020-11-20,4.75,4.76,4.7,4.76,86498.0
2020-11-23,4.785,4.79,4.735,4.74,55036.0
2020-11-24,4.775,4.81,4.725,4.79,179872.0
2020-11-25,4.805,4.815,4.705,4.79,99400.0
2020-11-26,4.81,4.995,4.79,4.935,462121.0
2020-11-27,4.935,4.995,4.915,4.95,141162.0
2020-11-30,4.955,4.985,4.87,4.88,149116.0
2020-12-01,4.92,4.995,4.915,4.975,144572.0
2020-12-02,4.955,4.985,4.815,4.815,210039.0
2020-12-03,4.825,4.935,4.825,4.9,118170.0
2020-12-04,4.92,4.985,4.845,4.935,118131.0
2020-12-07,4.925,4.985,4.865,4.905,96385.0
2020-12-08,4.9,4.97,4.885,4.955,178413.0
2020-12-09,4.97,5.16,4.915,5.15,339409.0
2020-12-10,5.105,5.295,5.01,5.06,275034.0
2020-12-11,5.08,5.115,4.985,5.115,226666.0
2020-12-14,5.13,5.195,5.1,5.1,93889.0
2020-12-15,5.14,5.28,5.07,5.25,122891.0
2020-12-16,5.24,5.245,4.94,5.05,370405.0
2020-12-17,5.105,5.195,5.045,5.095,146224.0
2020-12-18,5.175,5.175,4.985,4.985,119943.0
2020-12-21,4.895,4.97,4.79,4.92,242677.0
2020-12-22,4.935,5.06,4.83,5.005,99789.0
2020-12-23,5.03,5.205,5.03,5.175,156136.0
2020-12-24,5.175,5.245,5.16,5.205,113483.0
2020-12-29,5.19,5.425,5.19,5.305,254832.0
2020-12-30,5.305,5.425,5.2,5.25,161640.0
2020-12-31,5.265,5.47,5.265,5.375,200710.0
2021-01-04,5.4,5.4,5.16,5.28,154512.0
2021-01-05,5.26,5.365,5.21,5.34,123933.0
2021-01-06,5.35,5.515,5.335,5.42,122129.0
2021-01-07,5.445,5.54,5.435,5.455,242036.0
2021-01-08,5.47,5.49,5.33,5.445,160138.0
2021-01-11,5.365,5.47,5.365,5.425,155758.0
2021-01-12,5.425,5.48,5.305,5.355,238879.0
2021-01-13,5.365,5.4,5.26,5.295,84516.0
2021-01-14,5.28,5.285,5.16,5.19,139718.0
2021-01-15,5.16,5.19,5.085,5.14,140201.0
2021-01-18,5.11,5.14,5.005,5.06,116154.0
2021-01-19,5.06,5.085,4.79,4.81,354236.0
2021-01-20,4.92,5.215,4.895,5.125,457973.0
2021-01-21,5.155,5.225,5.07,5.18,432978.0
2021-01-22,5.175,5.21,5.025,5.125,157895.0
2021-01-25,5.12,5.265,5.04,5.26,231770.0
2021-01-26,5.27,5.565,5.265,5.48,489152.0
2021-01-27,5.4,5.4,5.075,5.155,291109.0
2021-01-28,5.34,5.48,5.165,5.355,203493.0
2021-01-29,5.315,5.315,5.07,5.11,339107.0
2021-02-01,5.075,5.495,5.075,5.445,324503.0
2021-02-02,5.455,5.49,5.35,5.46,685687.0
2021-02-03,5.46,5.55,5.44,5.55,136346.0
2021-02-04,5.575,5.665,5.48,5.625,419240.0
2021-02-05,5.645,5.705,5.595,5.63,133483.0
2021-02-08,5.61,5.61,5.475,5.575,93397.0
2021-02-09,5.58,5.6,5.46,5.47,89094.0
2021-02-10,5.48,5.56,5.365,5.41,91406.0
2021-02-11,5.405,5.44,5.32,5.39,74904.0
2021-02-12,5.41,5.53,5.355,5.515,95526.0
2021-02-16,5.525,5.55,5.42,5.46,87853.0
2021-02-17,5.405,5.51,5.33,5.335,152601.0
2021-02-18,5.335,5.365,5.23,5.3,115795.0
2021-02-19,5.4,5.495,5.3,5.475,137033.0
2021-02-22,5.445,5.615,5.37,5.505,275753.0
2021-02-23,5.505,5.565,5.315,5.44,165415.0
2021-02-24,5.41,5.58,5.335,5.515,156112.0
2021-02-25,5.515,5.595,5.39,5.425,149831.0
2021-02-26,5.445,5.55,5.365,5.525,245939.0
2021-03-01,5.575,5.63,5.515,5.595,233705.0
2021-03-02,5.585,5.61,5.47,5.55,100916.0
2021-03-03,5.595,5.61,5.49,5.515,154572.0
2021-03-04,5.495,5.63,5.385,5.425,393619.0
2021-03-05,5.46,5.53,5.28,5.48,326715.0
2021-03-08,5.48,5.625,5.44,5.58,331608.0
2021-03-09,5.645,5.975,5.56,5.86,422334.0
2021-03-10,5.89,6.055,5.8,5.96,164464.0
2021-03-11,5.96,6.155,5.855,6.125,175790.0
2021-03-12,6.38,6.38,5.945,6.015,447184.0
2021-03-15,5.985,6.31,5.975,6.19,438939.0
2021-03-16,6.31,6.515,6.23,6.395,481299.0
2021-03-17,6.415,6.625,6.345,6.585,438419.0
2021-03-18,6.62,6.985,6.55,6.89,524863.0
2021-03-19,6.865,7.145,6.83,7.045,592615.0
2021-03-22,7.045,7.305,7.02,7.18,507118.0
2021-03-23,7.125,7.22,6.87,6.94,563904.0
2021-03-24,6.87,6.96,6.38,6.415,725557.0
2021-03-25,6.365,6.5,6.19,6.35,465538.0
2021-03-26,6.455,6.485,6.305,6.385,231574.0
2021-03-29,6.375,6.705,6.305,6.66,415600.0
2021-03-30,6.655,6.695,6.42,6.49,234010.0
2021-03-31,6.51,6.615,6.375,6.42,128412.0
2021-04-01,6.44,6.525,6.38,6.48,216230.0
2021-04-05,6.51,6.565,6.455,6.495,184495.0
2021-04-06,6.53,6.54,6.42,6.53,189754.0
2021-04-07,6.545,6.81,6.49,6.66,275643.0
2021-04-08,6.69,6.74,6.595,6.695,171536.0
2021-04-09,6.66,6.705,6.505,6.575,153319.0
2021-04-12,6.54,6.565,6.445,6.525,146777.0
2021-04-13,6.53,6.63,6.43,6.595,185176.0
2021-04-14,6.595,6.68,6.545,6.56,126372.0
2021-04-15,6.64,6.655,6.545,6.555,115110.0
2021-04-16,6.595,6.675,6.49,6.59,127971.0
2021-04-19,6.705,7.115,6.63,6.99,520303.0
2021-04-20,7.265,7.6,7.16,7.34,915996.0
2021-04-21,7.445,7.725,7.35,7.64,385246.0
2021-04-22,6.98,7.09,6.875,6.93,878489.0
2021-04-23,6.93,7.01,6.865,6.915,438637.0
2021-04-26,6.98,7.015,6.895,6.945,272784.0
2021-04-27,6.975,7.045,6.915,7.015,405192.0
2021-04-28,7.04,7.045,6.98,6.995,226066.0
2021-04-29,7.04,7.04,6.88,6.975,217291.0
2021-04-30,6.915,6.995,6.895,6.925,155916.0
2021-05-03,6.975,7.025,6.895,7.015,215329.0
2021-05-04,6.96,7.06,6.875,7.01,349269.0
2021-05-05,7.03,7.09,6.965,6.965,595776.0
2021-05-06,6.99,7.03,6.95,6.98,253086.0
2021-05-07,6.95,7.025,6.915,6.975,458103.0
2021-05-10,6.995,6.995,6.625,6.815,722969.0
2021-05-11,6.765,6.995,6.565,6.975,552519.0
2021-05-12,6.975,6.995,6.26,6.275,1200719.0
2021-05-13,6.345,6.475,6.155,6.22,544331.0
2021-05-14,6.27,6.52,6.26,6.445,382721.0
2021-05-17,6.505,6.565,6.305,6.38,289120.0
2021-05-18,6.36,6.39,6.17,6.29,454622.0
2021-05-19,6.17,6.305,6.06,6.29,351928.0
2021-05-20,6.325,6.405,6.21,6.255,220962.0
2021-05-21,6.275,6.29,6.17,6.18,189493.0
2021-05-25,6.17,6.26,6.035,6.045,220274.0
2021-05-26,6.095,6.21,6.085,6.195,190232.0
2021-05-27,6.22,6.28,6.13,6.23,260439.0
2021-05-28,6.28,6.295,6.12,6.175,240283.0
2021-05-31,6.43,6.445,6.11,6.19,84304.0
2021-06-01,6.38,6.38,6.14,6.21,165798.0
2021-06-02,6.22,6.225,6.06,6.07,108647.0
2021-06-03,6.085,6.125,5.79,5.81,536339.0
2021-06-04,5.955,6.22,5.955,6.175,523353.0
2021-06-07,6.36,6.775,6.31,6.66,782746.0
2021-06-08,6.755,6.755,6.38,6.455,454112.0
2021-06-09,6.46,6.505,6.26,6.355,353571.0
2021-06-10,6.44,6.54,6.405,6.495,181508.0
2021-06-11,6.525,6.525,6.375,6.405,224122.0
2021-06-14,6.525,6.525,6.245,6.255,285933.0
2021-06-15,6.29,6.39,6.095,6.205,402726.0
2021-06-16,6.195,6.455,6.17,6.395,250015.0
2021-06-17,6.245,6.395,6.24,6.275,225651.0
2021-06-18,6.275,6.275,5.99,5.99,516772.0
2021-06-21,6.06,6.12,5.975,6.075,320729.0
2021-06-22,6.145,6.175,5.905,6.145,377400.0
2021-06-23,6.19,6.28,6.105,6.26,144806.0
2021-06-24,6.17,6.245,6.07,6.075,333828.0
2021-06-25,6.045,6.07,5.96,5.99,240806.0
2021-06-28,6.025,6.125,5.93,6.06,291980.0
2021-06-29,6.04,6.19,6.005,6.03,240074.0
2021-06-30,6.04,6.12,5.96,6.045,204537.0
2021-07-02,6.045,6.16,6.04,6.085,127135.0
2021-07-05,6.125,6.155,6.03,6.09,89749.0
2021-07-06,6.075,6.105,5.955,6.04,150184.0
2021-07-07,6.04,6.085,5.93,5.945,157858.0
2021-07-08,5.88,5.965,5.57,5.815,489434.0
2021-07-09,5.77,5.94,5.72,5.77,243170.0
2021-07-12,5.8,5.8,5.65,5.735,136243.0
2021-07-13,5.67,5.72,5.51,5.555,352219.0
2021-07-14,5.555,5.68,5.485,5.505,169817.0
2021-07-15,5.505,5.55,5.315,5.39,359248.0
2021-07-16,5.35,5.38,5.275,5.295,212820.0
2021-07-19,5.26,5.275,4.975,5.15,447686.0
2021-07-20,5.17,5.395,5.135,5.235,321303.0
2021-07-21,5.275,5.295,5.21,5.22,197740.0
2021-07-22,5.2,5.265,5.17,5.2,159305.0
2021-07-23,5.195,5.235,5.13,5.17,166075.0
2021-07-26,5.2,5.275,5.165,5.195,146051.0
2021-07-27,5.33,5.33,5.075,5.115,193553.0
2021-07-28,5.12,5.135,5.005,5.085,180907.0
2021-07-29,5.18,5.18,5.035,5.05,241242.0
2021-07-30,5.035,5.05,4.96,4.99,258460.0
2021-08-03,4.99,5.075,4.96,4.985,207569.0
2021-08-04,5.04,5.165,5.0,5.065,218682.0
2021-08-05,5.07,5.165,5.04,5.07,173986.0
2021-08-06,5.065,5.1,5.02,5.07,268409.0
2021-08-09,5.13,5.22,5.1,5.155,429647.0
2021-08-10,5.665,5.88,5.38,5.85,987411.0
2021-08-11,5.995,5.995,5.69,5.82,477048.0
2021-08-12,5.875,5.88,5.705,5.875,231889.0
2021-08-13,5.865,5.965,5.81,5.915,213384.0
2021-08-16,5.86,5.86,5.72,5.785,274956.0
2021-08-17,5.64,5.68,5.18,5.35,1223614.0
2021-08-18,5.28,5.285,5.005,5.025,1270408.0
2021-08-19,5.025,5.04,4.7,4.76,1212421.0
2021-08-20,4.81,4.815,4.54,4.62,701507.0
2021-08-23,4.805,4.87,4.67,4.86,603208.0
2021-08-24,4.905,4.97,4.815,4.84,397432.0
2021-08-25,4.91,4.935,4.725,4.805,709655.0
2021-08-26,4.81,4.935,4.775,4.91,431166.0
2021-08-27,4.955,5.02,4.89,4.96,326787.0
2021-08-30,5.04,5.04,4.845,4.895,400930.0
2021-08-31,4.905,4.905,4.79,4.805,326403.0
2021-09-01,4.86,4.88,4.7,4.73,582624.0
2021-09-02,4.775,4.88,4.75,4.845,356312.0
2021-09-03,4.88,4.905,4.74,4.895,488403.0
2021-09-07,4.895,4.92,4.86,4.875,292901.0
2021-09-08,4.895,4.895,4.73,4.765,475798.0
2021-09-09,4.765,4.81,4.73,4.765,323736.0
2021-09-10,4.805,4.805,4.73,4.745,335114.0
2021-09-13,4.765,4.79,4.68,4.715,379835.0
2021-09-14,4.795,4.795,4.64,4.67,334433.0
2021-09-15,4.67,4.73,4.63,4.725,434953.0
2021-09-16,4.7,4.76,4.685,4.74,287735.0
2021-09-17,4.74,4.87,4.7,4.74,344788.0
2021-09-20,4.685,4.685,4.435,4.62,950340.0
2021-09-21,4.67,4.74,4.58,4.665,184971.0
2021-09-22,4.725,4.805,4.71,4.76,416135.0
2021-09-23,4.775,4.815,4.76,4.765,337538.0
2021-09-24,4.795,4.89,4.76,4.87,293467.0
2021-09-27,4.94,5.05,4.88,5.02,415815.0
2021-09-28,5.005,5.08,4.71,4.745,531192.0
2021-09-29,4.815,4.815,4.69,4.72,318945.0
2021-09-30,4.775,4.805,4.63,4.675,330752.0
2021-10-01,4.68,4.705,4.565,4.695,385039.0
2021-10-04,4.695,4.72,4.605,4.665,348849.0
2021-10-05,4.675,4.695,4.585,4.605,384840.0
2021-10-06,4.63,4.63,4.51,4.585,411977.0
2021-10-07,4.6,4.69,4.565,4.68,373896.0
2021-10-08,4.69,4.76,4.66,4.66,272088.0
2021-10-12,4.695,4.845,4.695,4.835,392138.0
2021-10-13,4.86,5.08,4.79,5.07,432334.0
2021-10-14,5.115,5.115,4.925,4.96,377033.0
2021-10-15,4.93,5.07,4.93,5.035,283946.0
2021-10-18,5.035,5.065,4.97,5.025,242501.0
2021-10-19,5.055,5.065,4.985,5.005,263931.0
2021-10-20,4.97,5.005,4.87,4.975,263367.0
2021-10-21,4.99,5.065,4.93,4.985,267189.0
2021-10-22,5.065,5.115,5.005,5.055,426346.0
2021-10-25,5.08,5.125,5.065,5.08,312691.0
2021-10-26,5.1,5.145,5.055,5.08,210285.0
2021-10-27,5.08,5.1,4.9,4.91,288249.0
2021-10-28,4.97,5.05,4.9,5.005,237191.0
2021-10-29,5.035,5.035,4.895,4.99,263149.0
2021-11-01,5.04,5.15,5.01,5.145,352702.0
2021-11-02,5.085,5.13,5.005,5.055,211699.0
2021-11-03,5.065,5.205,5.01,5.175,421607.0
2021-11-04,5.21,5.315,5.175,5.285,293610.0
2021-11-05,5.255,5.26,4.785,5.025,1120635.0
2021-11-08,5.035,5.125,4.975,5.125,487122.0
2021-11-09,5.15,5.315,5.1,5.275,493438.0
2021-11-10,5.225,5.41,5.225,5.395,478841.0
2021-11-11,5.445,5.445,5.3,5.33,327158.0
2021-11-12,5.415,5.425,5.32,5.395,237046.0
2021-11-15,5.41,5.425,5.205,5.24,317701.0
2021-11-16,5.24,5.365,5.22,5.32,236916.0
2021-11-17,5.345,5.38,5.19,5.21,294849.0
2021-11-18,5.235,5.27,5.13,5.16,499520.0
2021-11-19,5.11,5.26,5.11,5.25,231224.0
2021-11-22,5.25,5.335,5.195,5.26,180535.0
2021-11-23,5.26,5.38,5.225,5.275,173458.0
2021-11-24,5.335,5.46,5.25,5.415,335556.0
2021-11-25,5.47,5.505,5.375,5.4,297945.0
2021-11-26,5.24,5.32,5.195,5.285,310400.0
2021-11-29,5.305,5.315,5.21,5.235,173218.0
2021-11-30,5.205,5.21,4.895,4.915,622879.0
2021-12-01,5.065,5.22,4.955,5.02,351330.0
2021-12-02,5.025,5.18,5.0,5.11,245416.0
2021-12-03,5.145,5.175,5.065,5.145,240284.0
2021-12-06,5.16,5.275,5.095,5.235,201004.0
2021-12-07,5.305,5.505,5.305,5.38,363767.0
2021-12-08,5.41,5.485,5.345,5.47,172530.0
2021-12-09,5.445,5.485,5.41,5.47,184559.0
2021-12-10,5.475,5.52,5.35,5.36,357155.0
2021-12-13,5.375,5.43,5.26,5.3,257652.0
2021-12-14,5.255,5.345,5.24,5.255,282392.0
2021-12-15,5.285,5.32,5.04,5.24,362525.0
2021-12-16,5.26,5.43,5.21,5.235,406872.0
2021-12-17,5.235,5.36,5.165,5.3,324034.0
2021-12-20,5.205,5.36,5.135,5.335,304227.0
2021-12-21,5.335,5.415,5.32,5.375,230765.0
2021-12-22,5.375,5.515,5.375,5.455,154582.0
2021-12-23,5.5,5.705,5.485,5.625,412488.0
2021-12-24,5.63,5.675,5.6,5.64,99574.0
2021-12-29,5.635,5.845,5.635,5.755,493117.0
2021-12-30,5.825,5.92,5.755,5.885,342393.0
2021-12-31,5.845,5.845,5.725,5.825,197585.0
2022-01-04,5.845,6.26,5.84,6.205,751914.0
2022-01-05,6.175,6.29,6.035,6.04,445284.0
2022-01-06,6.07,6.175,6.04,6.125,231801.0
2022-01-07,6.125,6.19,6.07,6.17,161290.0
2022-01-10,6.185,6.205,6.01,6.04,306710.0
2022-01-11,6.065,6.095,6.005,6.025,182704.0
2022-01-12,6.065,6.14,6.005,6.125,218793.0
2022-01-13,6.125,6.17,6.065,6.085,115996.0
2022-01-14,6.085,6.1,6.04,6.08,142920.0
2022-01-17,6.095,6.355,6.085,6.34,284511.0
2022-01-18,6.34,6.365,6.28,6.35,197301.0
2022-01-19,6.335,6.365,6.22,6.34,197063.0
2022-01-20,6.34,6.415,6.325,6.34,264334.0
2022-01-21,6.31,6.335,6.08,6.11,475168.0
2022-01-24,6.11,6.145,5.87,6.145,473885.0
2022-01-25,6.155,6.2,6.02,6.13,341008.0
2022-01-26,6.185,6.265,6.02,6.055,337057.0
2022-01-27,6.07,6.11,5.92,5.96,228947.0
2022-01-28,6.02,6.125,5.935,6.11,238223.0
2022-01-31,6.115,6.25,6.11,6.25,194678.0
2022-02-01,6.25,6.31,6.115,6.305,243216.0
2022-02-02,6.295,6.305,6.155,6.16,261771.0
2022-02-03,6.145,6.16,6.07,6.085,200113.0
2022-02-04,6.1,6.14,6.04,6.1,245228.0
2022-02-07,6.11,6.185,6.095,6.14,160617.0
2022-02-08,6.14,6.25,6.07,6.215,143841.0
2022-02-09,6.23,6.305,6.215,6.29,147470.0
2022-02-10,6.28,6.295,6.17,6.185,129160.0
2022-02-11,6.145,6.29,6.115,6.115,193894.0
2022-02-14,6.155,6.185,6.07,6.095,159658.0
2022-02-15,6.11,6.23,6.11,6.175,209301.0
2022-02-16,6.16,6.23,6.13,6.155,165214.0
2022-02-17,6.14,6.185,6.04,6.065,257357.0
2022-02-18,6.04,6.1,6.005,6.05,229204.0
2022-02-22,5.995,6.05,5.815,5.885,314080.0
2022-02-23,5.89,5.96,5.77,5.795,246509.0
2022-02-24,5.53,5.795,5.39,5.785,297384.0
2022-02-25,5.815,5.93,5.735,5.92,248416.0
2022-02-28,5.9,6.01,5.875,6.005,218637.0
2022-03-01,5.96,6.05,5.93,5.98,233744.0
2022-03-02,5.995,6.14,5.965,6.115,209841.0
2022-03-03,6.08,6.17,6.025,6.125,244595.0
2022-03-04,6.04,6.065,5.66,5.705,959683.0
2022-03-07,5.735,5.755,5.555,5.665,432431.0
2022-03-08,5.68,5.845,5.555,5.765,261648.0
2022-03-09,5.795,6.07,5.795,6.035,418030.0
2022-03-10,6.02,6.275,5.96,6.25,431480.0
2022-03-11,6.325,6.325,6.205,6.275,246451.0
2022-03-14,6.28,6.295,6.175,6.22,264211.0
2022-03-15,6.23,6.26,6.14,6.25,227247.0
2022-03-16,6.26,6.565,6.25,6.505,543424.0
2022-03-17,6.425,6.6,6.415,6.58,301236.0
2022-03-18,6.585,6.61,6.52,6.585,168705.0
2022-03-21,6.58,6.615,6.46,6.505,234340.0
2022-03-22,6.52,6.545,6.445,6.52,198624.0
2022-03-23,6.52,6.545,6.395,6.445,240803.0
2022-03-24,6.445,6.445,6.275,6.325,237163.0
2022-03-25,6.415,6.415,6.04,6.11,600602.0
2022-03-28,6.145,6.22,6.085,6.155,340467.0
2022-03-29,6.175,6.34,6.035,6.305,395207.0
2022-03-30,6.31,6.335,6.16,6.18,203579.0
2022-03-31,6.19,6.195,6.06,6.09,244181.0
2022-04-01,6.095,6.145,5.945,5.965,305071.0
2022-04-04,5.985,6.02,5.805,5.945,225478.0
2022-04-05,5.945,5.975,5.825,5.845,292718.0
2022-04-06,5.825,5.855,5.625,5.71,479179.0
2022-04-07,5.715,5.715,5.52,5.58,351811.0
2022-04-08,5.6,5.7,5.585,5.615,176887.0
2022-04-11,5.64,5.665,5.55,5.585,273342.0
2022-04-12,5.64,5.715,5.54,5.565,239706.0
2022-04-13,5.67,5.67,5.565,5.615,209651.0
2022-04-14,5.625,5.645,5.52,5.55,287808.0
2022-04-18,5.565,5.61,5.485,5.55,231593.0
2022-04-19,5.55,5.785,5.525,5.77,361619.0
2022-04-20,5.815,6.06,5.805,5.965,368783.0
2022-04-21,6.0,6.005,5.76,5.785,234217.0
2022-04-22,5.775,5.83,5.6,5.625,229074.0
2022-04-25,5.595,5.6,5.375,5.52,399613.0
2022-04-26,5.455,5.525,5.32,5.325,388099.0
2022-04-27,5.41,5.465,5.35,5.41,315462.0
2022-04-28,5.425,5.57,5.375,5.54,329180.0
2022-04-29,5.555,5.57,5.42,5.44,133534.0
2022-05-02,5.51,5.51,5.365,5.495,302188.0
2022-05-03,5.5,5.57,5.435,5.555,167014.0
2022-05-04,5.6,5.83,5.585,5.745,634330.0
2022-05-05,5.71,5.775,5.55,5.57,372025.0
2022-05-06,5.55,5.565,5.415,5.47,265966.0
2022-05-09,5.465,5.465,5.295,5.34,331637.0
2022-05-10,5.375,5.485,5.26,5.29,368668.0
2022-05-11,5.295,5.38,5.15,5.15,390782.0
2022-05-12,5.15,5.205,5.055,5.115,306157.0
2022-05-13,5.2,5.41,5.165,5.28,388057.0
2022-05-16,5.305,5.38,5.215,5.325,229398.0
2022-05-17,5.41,5.495,5.35,5.45,182555.0
2022-05-18,5.45,5.465,5.23,5.265,231726.0
2022-05-19,5.265,5.325,5.215,5.275,175479.0
2022-05-20,5.32,5.325,5.09,5.165,193007.0
2022-05-24,5.245,5.245,5.045,5.105,200498.0
2022-05-25,5.085,5.135,5.06,5.105,192586.0
2022-05-26,5.135,5.38,5.135,5.365,243834.0
2022-05-27,5.39,5.435,5.36,5.365,148949.0
2022-05-30,5.45,5.565,5.405,5.55,221957.0
2022-05-31,5.525,5.555,5.44,5.535,197950.0
2022-06-01,5.555,5.625,5.435,5.52,179273.0
2022-06-02,5.525,5.63,5.52,5.6,219403.0
2022-06-03,5.57,5.58,5.42,5.45,182726.0
2022-06-06,5.44,5.45,5.03,5.1,1035012.0
2022-06-07,5.13,5.245,5.085,5.235,432486.0
2022-06-08,5.22,5.26,5.12,5.145,222359.0
2022-06-09,5.13,5.15,5.015,5.03,221702.0
2022-06-10,5.005,5.03,4.895,4.93,266788.0
2022-06-13,4.825,4.84,4.65,4.685,406681.0
2022-06-14,4.725,4.75,4.565,4.665,401277.0
2022-06-15,4.67,4.895,4.67,4.77,245888.0
2022-06-16,4.755,4.78,4.535,4.58,378922.0
2022-06-17,4.58,4.605,4.465,4.59,350427.0
2022-06-20,4.61,4.735,4.6,4.725,127233.0
2022-06-21,4.755,4.84,4.755,4.795,239138.0
2022-06-22,4.765,4.765,4.565,4.64,384292.0
2022-06-23,4.65,4.7,4.55,4.605,317277.0
2022-06-24,4.605,4.8,4.605,4.785,214667.0
2022-06-27,4.84,4.9,4.765,4.88,195748.0
2022-06-28,4.9,4.995,4.9,4.94,345836.0
2022-06-29,5.025,5.025,4.79,4.835,264058.0
2022-06-30,4.815,4.9,4.735,4.885,186298.0
2022-07-04,4.905,5.08,4.885,5.04,153069.0
2022-07-05,4.93,5.1,4.87,5.1,230514.0
2022-07-06,5.05,5.125,4.985,5.055,234260.0
2022-07-07,5.1,5.21,5.07,5.19,159705.0
2022-07-08,5.14,5.165,5.015,5.11,155214.0
2022-07-11,5.095,5.15,5.065,5.085,108225.0
2022-07-12,5.065,5.07,4.995,5.03,84935.0
2022-07-13,5.07,5.07,4.915,4.93,121303.0
2022-07-14,4.89,4.905,4.775,4.79,186705.0
2022-07-15,4.8,4.83,4.68,4.79,195254.0
2022-07-18,4.79,4.79,4.68,4.695,225090.0
2022-07-19,4.745,4.9,4.72,4.885,210602.0
2022-07-20,4.89,5.015,4.885,5.0,192016.0
2022-07-21,5.0,5.07,4.945,5.04,174040.0
2022-07-22,5.05,5.125,5.01,5.11,162579.0
2022-07-25,5.125,5.135,5.065,5.135,118040.0
2022-07-26,5.11,5.14,4.995,5.01,113511.0
2022-07-27,5.025,5.135,5.025,5.125,150726.0
2022-07-28,5.135,5.195,5.065,5.165,194278.0
2022-07-29,5.17,5.24,5.14,5.24,127142.0
2022-08-02,5.225,5.24,5.0,5.015,269687.0
2022-08-03,5.055,5.085,5.0,5.015,266472.0
2022-08-04,5.025,5.025,4.8,4.83,398897.0
2022-08-05,4.765,4.765,4.54,4.635,543929.0
2022-08-08,4.675,4.885,4.595,4.855,400781.0
2022-08-09,4.83,4.87,4.75,4.815,154371.0
2022-08-10,4.845,5.015,4.845,4.96,251752.0
2022-08-11,4.975,5.01,4.94,4.96,208040.0
2022-08-12,4.96,5.05,4.96,5.025,144882.0
2022-08-15,5.01,5.025,4.915,4.93,143006.0
2022-08-16,4.94,4.965,4.885,4.925,82618.0
2022-08-17,4.925,4.955,4.82,4.855,96886.0
2022-08-18,4.89,4.945,4.855,4.915,94976.0
2022-08-19,4.915,4.915,4.82,4.845,67653.0
2022-08-22,4.8,4.87,4.765,4.775,76651.0
2022-08-23,4.835,4.865,4.775,4.82,110951.0
2022-08-24,4.815,4.915,4.8,4.86,95741.0
2022-08-25,4.83,4.905,4.82,4.845,234516.0
2022-08-26,4.845,4.845,4.69,4.7,385062.0
2022-08-29,4.715,4.735,4.62,4.715,241372.0
2022-08-30,4.73,4.75,4.65,4.68,171439.0
2022-08-31,4.68,4.72,4.65,4.68,98708.0
2022-09-01,4.675,4.715,4.595,4.605,196011.0
2022-09-02,4.62,4.76,4.595,4.695,168317.0
2022-09-06,4.785,4.785,4.58,4.58,260729.0
2022-09-07,4.58,4.65,4.54,4.61,436970.0
2022-09-08,4.605,4.815,4.535,4.79,290890.0
2022-09-09,4.805,4.87,4.79,4.845,126398.0
2022-09-12,4.845,4.975,4.845,4.945,207431.0
2022-09-13,4.9,4.915,4.81,4.82,157544.0
2022-09-14,4.885,4.885,4.75,4.765,114583.0
2022-09-15,4.775,4.87,4.765,4.805,116063.0
2022-09-16,4.785,4.86,4.745,4.86,108052.0
2022-09-19,4.835,4.945,4.83,4.93,142717.0
2022-09-20,4.925,4.945,4.815,4.86,135884.0
2022-09-21,4.86,4.905,4.765,4.785,94589.0
2022-09-22,4.785,4.83,4.675,4.72,92035.0
2022-09-23,4.705,4.73,4.555,4.715,241864.0
2022-09-26,4.665,4.79,4.62,4.62,219465.0
2022-09-27,4.635,4.705,4.555,4.62,219695.0
2022-09-28,4.675,4.81,4.625,4.81,177297.0
2022-09-29,4.785,4.845,4.58,4.625,196621.0
2022-09-30,4.645,4.69,4.61,4.635,95763.0
2022-10-03,4.635,4.77,4.605,4.705,257540.0
2022-10-04,4.82,4.865,4.705,4.715,214622.0
2022-10-05,4.705,4.795,4.615,4.715,202131.0
2022-10-06,4.705,4.755,4.565,4.605,342093.0
2022-10-07,4.565,4.635,4.365,4.485,489704.0
2022-10-11,4.37,4.475,4.34,4.365,225024.0
2022-10-12,4.35,4.5,4.31,4.49,195537.0
2022-10-13,4.45,4.625,4.42,4.58,184248.0
2022-10-14,4.625,4.645,4.42,4.45,130350.0
2022-10-17,4.485,4.565,4.485,4.505,152589.0
2022-10-18,4.525,4.585,4.475,4.54,122072.0
2022-10-19,4.54,4.555,4.37,4.45,298409.0
2022-10-20,4.46,4.5,4.325,4.35,267096.0
2022-10-21,4.34,4.405,4.275,4.395,359949.0
2022-10-24,4.405,4.405,4.29,4.325,105638.0
2022-10-25,4.315,4.34,4.265,4.3,219903.0
2022-10-26,4.3,4.435,4.285,4.39,203734.0
2022-10-27,4.405,4.475,4.38,4.43,115842.0
2022-10-28,4.38,4.435,4.35,4.435,157573.0
2022-10-31,4.435,4.45,4.38,4.41,150430.0
2022-11-01,4.365,4.485,4.365,4.435,207025.0
2022-11-02,4.43,4.47,4.28,4.31,193557.0
2022-11-03,4.285,4.35,4.23,4.26,163488.0
2022-11-04,4.39,4.82,4.34,4.585,782122.0
2022-11-07,4.585,4.675,4.475,4.54,302171.0
2022-11-08,4.515,4.74,4.5,4.7,309489.0
2022-11-09,4.675,4.685,4.475,4.475,256594.0
2022-11-10,4.65,4.74,4.585,4.61,260699.0
2022-11-11,4.665,4.77,4.595,4.765,270868.0
2022-11-14,4.765,4.765,4.605,4.605,211215.0
2022-11-15,4.685,4.7,4.595,4.625,205620.0
2022-11-16,4.635,4.635,4.585,4.595,82253.0
2022-11-17,4.585,4.665,4.485,4.555,109527.0
2022-11-18,4.585,4.62,4.485,4.515,92395.0
2022-11-21,4.505,4.54,4.445,4.49,120511.0
2022-11-22,4.475,4.64,4.475,4.605,361956.0
2022-11-23,4.62,4.785,4.62,4.725,237959.0
2022-11-24,4.745,4.77,4.665,4.715,39621.0
2022-11-25,4.745,4.785,4.7,4.745,131119.0
2022-11-28,4.755,4.77,4.645,4.65,93366.0
2022-11-29,4.635,4.705,4.625,4.675,92677.0
2022-11-30,4.685,4.74,4.635,4.7,78148.0
2022-12-01,4.77,4.82,4.675,4.69,174977.0
2022-12-02,4.715,4.735,4.65,4.705,122577.0
2022-12-05,4.705,4.705,4.5,4.5,461531.0
2022-12-06,4.525,4.525,4.445,4.505,148378.0
2022-12-07,4.555,4.605,4.505,4.54,92898.0
2022-12-08,4.62,4.625,4.545,4.545,110189.0
2022-12-09,4.545,4.585,4.525,4.545,94131.0
2022-12-12,4.525,4.605,4.505,4.585,109710.0
2022-12-13,4.62,4.685,4.53,4.555,100734.0
2022-12-14,4.545,4.6,4.47,4.485,198089.0
2022-12-15,4.475,4.525,4.395,4.525,209410.0
2022-12-16,4.45,4.565,4.45,4.565,178694.0
2022-12-19,4.58,4.585,4.37,4.395,193333.0
2022-12-20,4.45,4.5,4.37,4.45,165970.0
2022-12-21,4.47,4.555,4.42,4.515,133942.0
2022-12-22,4.515,4.545,4.43,4.525,196162.0
2022-12-23,4.57,4.715,4.545,4.65,328321.0
2022-12-28,4.66,4.71,4.585,4.595,258543.0
2022-12-29,4.63,4.69,4.62,4.675,115413.0
2022-12-30,4.645,4.7,4.61,4.7,103332.0
2023-01-03,4.725,5.17,4.71,5.145,919796.0
2023-01-04,5.15,5.37,5.1,5.11,701554.0
2023-01-05,5.125,5.15,4.99,5.12,170707.0
2023-01-06,5.145,5.37,5.135,5.26,248851.0
2023-01-09,5.275,5.345,5.26,5.28,135761.0
2023-01-10,5.3,5.495,5.29,5.48,327438.0
2023-01-11,5.51,5.62,5.445,5.61,310097.0
2023-01-12,5.625,5.675,5.61,5.675,262175.0
2023-01-13,5.57,5.755,5.57,5.73,311556.0
2023-01-16,5.65,5.805,5.65,5.755,256153.0
2023-01-17,5.7,5.73,5.635,5.65,184475.0
2023-01-18,5.635,5.725,5.625,5.69,219398.0
2023-01-19,5.625,5.685,5.525,5.675,249523.0
2023-01-20,5.675,5.805,5.6,5.73,274771.0
2023-01-23,5.725,5.73,5.665,5.73,99770.0
2023-01-24,5.725,5.79,5.685,5.775,212275.0
2023-01-25,5.705,5.725,5.61,5.685,150494.0
2023-01-26,5.7,5.885,5.685,5.885,361571.0
2023-01-27,5.905,6.01,5.845,5.955,417824.0
2023-01-30,5.955,6.0,5.885,6.0,345028.0
2023-01-31,5.97,6.1,5.97,6.065,537918.0
2023-02-01,6.065,6.145,6.05,6.115,256248.0
2023-02-02,6.13,6.18,6.01,6.065,306232.0
2023-02-03,6.04,6.205,6.0,6.1,302483.0
2023-02-06,6.06,6.24,6.06,6.18,331865.0
2023-02-07,6.175,6.305,6.175,6.265,476011.0
2023-02-08,6.255,6.295,6.175,6.205,302619.0
2023-02-09,6.22,6.27,6.205,6.215,217109.0
2023-02-10,6.205,6.215,6.05,6.05,703857.0
2023-02-13,6.05,6.265,6.025,6.23,798344.0
2023-02-14,6.19,6.23,6.13,6.19,555857.0
2023-02-15,6.15,6.295,6.15,6.28,234503.0
2023-02-16,6.22,6.28,6.13,6.15,610997.0
2023-02-17,6.115,6.295,6.11,6.295,185061.0
2023-02-21,6.215,6.255,5.975,6.025,223890.0
2023-02-22,5.945,6.05,5.82,6.035,291738.0
2023-02-23,6.0,6.17,6.0,6.14,240362.0
2023-02-24,6.05,6.15,5.975,6.11,258642.0
2023-02-27,6.11,6.215,6.1,6.175,198752.0
2023-02-28,6.115,6.19,5.975,6.04,126264.0
2023-03-01,6.01,6.09,5.91,6.0,147345.0
2023-03-02,5.96,5.985,5.845,5.845,102276.0
2023-03-03,5.87,5.955,5.845,5.895,173373.0
2023-03-06,5.895,6.02,5.845,5.93,237029.0
2023-03-07,5.88,6.035,5.84,5.845,208337.0
2023-03-08,5.82,5.885,5.765,5.805,242232.0
2023-03-09,5.805,5.805,5.6,5.61,277339.0
2023-03-10,5.795,5.93,5.725,5.79,539326.0
2023-03-13,5.705,5.805,5.52,5.52,402871.0
2023-03-14,5.585,5.66,5.485,5.55,191999.0
2023-03-15,5.43,5.47,5.305,5.435,302139.0
2023-03-16,5.415,5.525,5.29,5.52,185917.0
2023-03-17,5.405,5.52,5.345,5.365,169582.0
2023-03-20,5.37,5.505,5.345,5.37,122655.0
2023-03-21,5.435,5.535,5.405,5.495,163123.0
2023-03-22,5.495,5.56,5.46,5.46,155011.0
2023-03-23,5.455,5.505,5.405,5.43,115130.0
2023-03-24,5.435,5.445,5.325,5.445,184902.0
2023-03-27,5.445,5.445,5.34,5.355,194774.0
2023-03-28,5.365,5.46,5.3,5.345,235058.0
2023-03-29,5.44,5.465,5.33,5.405,212801.0
2023-03-30,5.43,5.445,5.295,5.32,143351.0
2023-03-31,5.33,5.38,5.315,5.37,112303.0
2023-04-03,5.37,5.405,5.265,5.33,152428.0
2023-04-04,5.345,5.39,5.275,5.28,144727.0
2023-04-05,5.28,5.345,5.12,5.13,228700.0
2023-04-06,5.13,5.16,4.98,5.145,333427.0
2023-04-10,5.155,5.235,5.145,5.215,142255.0
2023-04-11,5.22,5.295,5.175,5.22,168725.0
2023-04-12,5.305,5.315,5.13,5.145,283602.0
2023-04-13,5.17,5.205,5.1,5.19,497952.0
2023-04-14,5.205,5.215,5.145,5.195,272163.0
2023-04-17,5.18,5.28,5.15,5.255,330157.0
2023-04-18,5.28,5.465,5.255,5.42,243944.0
2023-04-19,5.42,5.43,5.34,5.38,181672.0
2023-04-20,5.37,5.38,5.2,5.24,278958.0
2023-04-21,5.255,5.305,5.215,5.255,107521.0
2023-04-24,5.245,5.265,5.17,5.23,113614.0
2023-04-25,5.205,5.255,5.16,5.205,127221.0
2023-04-26,5.215,5.22,5.145,5.155,109523.0
2023-04-27,5.18,5.255,5.08,5.085,221336.0
2023-04-28,5.095,5.155,5.08,5.13,333548.0
2023-05-01,5.155,5.215,5.085,5.155,267872.0
2023-05-02,5.135,5.215,5.08,5.205,163362.0
2023-05-03,5.18,5.255,5.155,5.19,173852.0
2023-05-04,5.16,5.23,5.085,5.105,164750.0
2023-05-05,5.11,5.135,5.08,5.105,185042.0
2023-05-08,5.11,5.16,5.08,5.145,164191.0
2023-05-09,5.145,5.305,5.095,5.265,149955.0
2023-05-10,5.27,5.28,5.24,5.255,99609.0
2023-05-11,5.255,5.31,5.215,5.24,138745.0
2023-05-12,5.145,5.355,5.145,5.19,226690.0
2023-05-15,5.215,5.64,5.19,5.595,746806.0
2023-05-16,5.59,5.595,5.47,5.48,278542.0
2023-05-17,5.54,5.595,5.415,5.565,182213.0
2023-05-18,5.57,5.63,5.53,5.615,187761.0
2023-05-19,5.615,5.63,5.545,5.555,102993.0
2023-05-23,5.555,5.605,5.445,5.54,185243.0
2023-05-24,5.465,5.515,5.415,5.455,120325.0
2023-05-25,5.44,5.47,5.405,5.465,125434.0
2023-05-26,5.455,5.565,5.43,5.54,142881.0
2023-05-29,5.595,5.62,5.48,5.52,78343.0
2023-05-30,5.37,5.505,5.37,5.47,181543.0
2023-05-31,5.44,5.495,5.405,5.47,192669.0
2023-06-01,5.495,5.495,5.445,5.49,83067.0
2023-06-02,5.495,5.565,5.48,5.54,103753.0
2023-06-05,5.52,5.555,5.465,5.505,66377.0
2023-06-06,5.53,5.59,5.515,5.58,122102.0
2023-06-07,5.595,5.63,5.545,5.63,121697.0
2023-06-08,5.64,5.665,5.54,5.665,125890.0
2023-06-09,5.64,5.68,5.47,5.495,99559.0
2023-06-12,5.495,5.505,5.37,5.465,73772.0
2023-06-13,5.43,5.64,5.43,5.62,134369.0
2023-06-14,5.605,5.605,5.465,5.545,108382.0
2023-06-15,5.555,5.645,5.49,5.57,139212.0
2023-06-16,5.615,5.645,5.58,5.605,81150.0
2023-06-19,5.615,5.615,5.555,5.565,24030.0
2023-06-20,5.58,5.58,5.495,5.505,194893.0
2023-06-21,5.49,5.515,5.465,5.47,174990.0
2023-06-22,5.44,5.54,5.395,5.395,104730.0
2023-06-23,5.39,5.43,5.32,5.405,161791.0
2023-06-26,5.33,5.455,5.315,5.42,124624.0
2023-06-27,5.42,5.495,5.42,5.44,56615.0
2023-06-28,5.485,5.54,5.46,5.53,214033.0
2023-06-29,5.455,5.605,5.435,5.575,119504.0
2023-06-30,5.59,5.64,5.565,5.59,108885.0
2023-07-04,5.625,5.63,5.515,5.58,67822.0
2023-07-05,5.575,5.59,5.495,5.495,132214.0
2023-07-06,5.455,5.59,5.385,5.395,111233.0
2023-07-07,5.4,5.47,5.375,5.385,113373.0
2023-07-10,5.41,5.42,5.3,5.31,212379.0
2023-07-11,5.35,5.36,5.255,5.265,170879.0
2023-07-12,5.34,5.34,5.23,5.275,217992.0
2023-07-13,5.285,5.3,5.225,5.24,273728.0
2023-07-14,5.255,5.315,5.19,5.24,252972.0
2023-07-17,5.23,5.285,5.225,5.255,267647.0
2023-07-18,5.275,5.43,5.245,5.4,377378.0
2023-07-19,5.395,5.505,5.375,5.47,116060.0
2023-07-20,5.54,5.735,5.54,5.69,415846.0
2023-07-21,5.675,5.725,5.59,5.71,193663.0
2023-07-24,5.725,5.93,5.725,5.895,377024.0
2023-07-25,5.87,5.895,5.775,5.88,184143.0
2023-07-26,5.89,5.895,5.75,5.81,94414.0
2023-07-27,5.81,5.925,5.775,5.915,166788.0
2023-07-28,5.905,5.94,5.76,5.76,71878.0
2023-07-31,5.82,5.835,5.76,5.775,127200.0
2023-08-01,5.775,5.81,5.72,5.805,113849.0
2023-08-02,5.775,5.81,5.675,5.775,181169.0
2023-08-03,5.76,5.775,5.705,5.725,71405.0
2023-08-04,5.88,6.35,5.845,6.28,854546.0
2023-08-08,6.27,6.81,6.245,6.775,857751.0
2023-08-09,6.735,6.98,6.735,6.825,664647.0
2023-08-10,6.8,6.885,6.685,6.71,204957.0
2023-08-11,6.71,6.81,6.605,6.75,178655.0
2023-08-14,6.74,6.795,6.7,6.74,148502.0
2023-08-15,6.71,6.725,6.53,6.555,138135.0
2023-08-16,6.495,6.65,6.475,6.505,243161.0
2023-08-17,6.505,6.565,6.475,6.535,131729.0
2023-08-18,6.51,6.595,6.45,6.57,117390.0
2023-08-21,6.57,6.595,6.545,6.555,76899.0
2023-08-22,6.555,6.565,6.47,6.52,157555.0
2023-08-23,6.545,6.71,6.53,6.69,151693.0
2023-08-24,6.69,6.71,6.615,6.615,138089.0
2023-08-25,6.62,6.68,6.51,6.51,105187.0
2023-08-28,6.51,6.59,6.495,6.51,118893.0
2023-08-29,6.505,6.62,6.505,6.605,101539.0
2023-08-30,6.615,6.615,6.57,6.605,98416.0
2023-08-31,6.59,6.65,6.56,6.63,124158.0
2023-09-01,6.63,6.775,6.615,6.62,297190.0
2023-09-05,6.545,6.62,6.445,6.46,141557.0
2023-09-06,6.45,6.605,6.33,6.435,157171.0
2023-09-07,6.42,6.435,6.3,6.33,120203.0
2023-09-08,6.315,6.38,6.3,6.36,107732.0
2023-09-11,6.36,6.505,6.315,6.315,62184.0
2023-09-12,6.305,6.315,6.16,6.22,112012.0
2023-09-13,6.205,6.205,6.05,6.075,159291.0
2023-09-14,6.095,6.16,6.05,6.16,68864.0
2023-09-15,6.17,6.215,6.11,6.12,73969.0
2023-09-18,6.1,6.17,6.06,6.145,74016.0
2023-09-19,6.11,6.18,6.095,6.135,95616.0
2023-09-20,6.145,6.205,6.095,6.195,150348.0
2023-09-21,6.18,6.215,6.095,6.185,140799.0
2023-09-22,6.185,6.3,6.18,6.27,154630.0
2023-09-25,6.33,6.425,6.27,6.34,145707.0
2023-09-26,6.35,6.39,6.24,6.27,186037.0
2023-09-27,6.33,6.39,6.29,6.365,128568.0
2023-09-28,6.455,6.6,6.365,6.48,203539.0
2023-09-29,6.48,6.53,6.385,6.42,120542.0
2023-10-02,6.425,6.435,6.325,6.4,110379.0
2023-10-03,6.33,6.4,6.255,6.295,195728.0
2023-10-04,6.305,6.525,6.255,6.435,170768.0
2023-10-05,6.425,6.585,6.39,6.455,79363.0
2023-10-06,6.435,6.56,6.4,6.525,95212.0
2023-10-10,6.525,6.62,6.48,6.515,146948.0
2023-10-11,6.505,6.67,6.48,6.59,186246.0
2023-10-12,6.61,6.62,6.435,6.455,83703.0
2023-10-13,6.56,6.565,6.41,6.455,85003.0
2023-10-16,6.495,6.565,6.425,6.495,88665.0
2023-10-17,6.42,6.525,6.41,6.425,40115.0
2023-10-18,6.42,6.435,6.225,6.26,125953.0
2023-10-19,6.315,6.315,6.13,6.225,150740.0
2023-10-20,6.21,6.245,5.99,6.02,139561.0
2023-10-23,5.95,6.16,5.905,6.01,112366.0
2023-10-24,6.07,6.08,5.825,5.915,135324.0
2023-10-25,5.905,5.905,5.575,5.67,255562.0
2023-10-26,5.625,5.8,5.585,5.8,212905.0
2023-10-27,5.905,6.0,5.76,5.825,124474.0
2023-10-30,5.835,6.0,5.825,5.93,129206.0
2023-10-31,5.94,5.94,5.835,5.86,113719.0
2023-11-01,5.87,5.965,5.775,5.835,259901.0
2023-11-02,5.915,5.965,5.835,5.87,212065.0
2023-11-03,5.99,5.99,5.82,5.99,291664.0
2023-11-06,6.0,6.025,5.765,5.8,244665.0
2023-11-07,5.8,5.925,5.74,5.825,173569.0
2023-11-08,5.765,5.87,5.695,5.765,139583.0
2023-11-09,5.76,5.81,5.69,5.715,97382.0
2023-11-10,5.835,5.835,5.67,5.73,93848.0
2023-11-13,5.76,5.765,5.62,5.62,150377.0
2023-11-14,5.81,5.81,5.66,5.76,137180.0
2023-11-15,5.74,5.835,5.705,5.76,114641.0
2023-11-16,5.76,5.81,5.695,5.76,96227.0
2023-11-17,5.855,5.86,5.74,5.785,82692.0
2023-11-20,5.8,5.825,5.74,5.75,114095.0
2023-11-21,5.8,5.8,5.635,5.66,224596.0
2023-11-22,5.66,5.73,5.6,5.635,171654.0
2023-11-23,5.655,5.68,5.635,5.67,62395.0
2023-11-24,5.69,5.8,5.67,5.8,167603.0
2023-11-27,5.775,5.825,5.705,5.81,166044.0
2023-11-28,5.8,5.895,5.8,5.845,277724.0
2023-11-29,5.925,5.925,5.765,5.855,193569.0
2023-11-30,5.825,5.89,5.8,5.82,105590.0
2023-12-01,5.855,6.07,5.855,6.055,205264.0
2023-12-04,6.06,6.125,6.01,6.025,127738.0
2023-12-05,6.08,6.21,6.025,6.095,146420.0
2023-12-06,6.09,6.19,6.035,6.035,153287.0
2023-12-07,6.045,6.095,6.01,6.035,91295.0
2023-12-08,6.045,6.49,6.0,6.455,413417.0
2023-12-11,6.435,6.435,6.245,6.39,147395.0
2023-12-12,6.35,6.495,6.33,6.445,160350.0
2023-12-13,6.495,6.715,6.445,6.69,260662.0
2023-12-14,6.73,6.895,6.715,6.775,162892.0
2023-12-15,6.79,7.0,6.74,6.93,316843.0
2023-12-18,6.915,7.01,6.855,6.86,203012.0
2023-12-19,6.925,7.305,6.925,7.165,484438.0
2023-12-20,7.15,7.355,7.15,7.245,280116.0
2023-12-21,7.305,7.35,7.26,7.305,145760.0
2023-12-22,7.305,7.325,7.165,7.225,141808.0
2023-12-27,7.26,7.305,7.25,7.295,114328.0
2023-12-28,7.33,7.34,7.225,7.305,121639.0
2023-12-29,7.235,7.37,7.215,7.33,85224.0
2024-01-02,7.235,7.33,7.085,7.165,183485.0
2024-01-03,7.155,7.155,7.03,7.12,207980.0
2024-01-04,7.2,7.215,7.13,7.155,139519.0
2024-01-05,7.12,7.235,7.12,7.19,91884.0
2024-01-08,7.18,7.34,7.175,7.295,203276.0
2024-01-09,7.375,7.385,7.295,7.33,94212.0
2024-01-10,7.295,7.42,7.295,7.42,132761.0
2024-01-11,7.43,7.475,7.315,7.37,90217.0
2024-01-12,7.36,7.445,7.34,7.385,110345.0
2024-01-15,7.375,7.395,7.27,7.395,75998.0
2024-01-16,7.35,7.385,7.21,7.305,146821.0
2024-01-17,7.245,7.34,7.145,7.27,102376.0
2024-01-18,7.29,7.33,7.2,7.27,92187.0
2024-01-19,7.325,7.33,7.14,7.215,109771.0
2024-01-22,7.21,7.26,7.155,7.235,81897.0
2024-01-23,7.225,7.27,7.175,7.235,49812.0
2024-01-24,7.225,7.28,7.18,7.18,100324.0
2024-01-25,7.19,7.21,7.085,7.12,88851.0
2024-01-26,7.095,7.245,7.085,7.14,95313.0
2024-01-29,7.14,7.145,7.03,7.13,124574.0
2024-01-30,7.05,7.165,7.035,7.04,95197.0
2024-01-31,7.04,7.075,6.935,6.945,121846.0
2024-02-01,6.97,7.04,6.915,7.04,150720.0
2024-02-02,7.05,7.06,6.855,6.98,111435.0
2024-02-05,6.96,6.985,6.855,6.855,72537.0
2024-02-06,6.865,6.91,6.75,6.75,131560.0
2024-02-07,6.72,6.95,6.64,6.855,445490.0
2024-02-08,6.89,7.03,6.75,6.8,87519.0
2024-02-09,6.795,6.82,6.715,6.785,94887.0
2024-02-12,6.87,7.085,6.855,6.925,231276.0
2024-02-13,6.95,6.95,6.68,6.72,150126.0
2024-02-14,6.72,7.005,6.72,6.915,197555.0
2024-02-15,6.945,6.995,6.87,6.91,70605.0
2024-02-16,6.865,7.025,6.865,7.025,78092.0
2024-02-20,7.04,7.04,6.845,6.855,164213.0
2024-02-21,6.855,6.98,6.795,6.91,85418.0
2024-02-22,6.83,6.91,6.785,6.91,99562.0
2024-02-23,6.9,7.005,6.82,6.945,92796.0
2024-02-26,6.915,6.97,6.865,6.96,78551.0
2024-02-27,6.9,7.165,6.865,7.1,141354.0
2024-02-28,7.1,7.21,7.05,7.165,121806.0
2024-02-29,7.21,7.215,7.12,7.175,82245.0
2024-03-01,7.14,7.285,7.14,7.19,87550.0
2024-03-04,7.2,7.36,7.175,7.27,126745.0
2024-03-05,7.305,7.445,7.245,7.27,192734.0
2024-03-06,7.36,7.37,7.095,7.1,398108.0
2024-03-07,7.1,7.36,7.1,7.27,150324.0
2024-03-08,7.315,7.325,6.64,6.945,1005579.0
2024-03-11,6.995,7.19,6.98,7.165,278187.0
2024-03-12,7.19,7.21,6.945,7.12,199642.0
2024-03-13,7.155,7.27,7.12,7.27,181850.0
2024-03-14,7.235,7.295,7.195,7.21,139247.0
2024-03-15,7.165,7.275,7.165,7.2,124628.0
2024-03-18,7.29,7.325,7.235,7.26,91155.0
2024-03-19,7.245,7.295,7.185,7.235,112676.0
2024-03-20,7.2,7.49,7.2,7.44,220467.0
2024-03-21,7.52,7.57,7.475,7.49,211683.0
2024-03-22,7.455,7.64,7.445,7.57,160912.0
2024-03-25,7.58,7.6,7.52,7.52,140022.0
2024-03-26,7.57,7.61,7.5,7.51,97582.0
2024-03-27,7.57,7.68,7.51,7.635,136036.0
2024-03-28,7.635,7.645,7.4,7.43,129252.0
2024-04-01,7.51,7.555,7.275,7.275,267915.0
2024-04-02,7.23,7.385,7.21,7.3,104014.0
2024-04-03,7.32,7.48,7.285,7.39,159830.0
2024-04-04,7.43,7.465,7.3,7.32,100220.0
2024-04-05,7.285,7.365,7.255,7.265,70366.0
2024-04-08,7.285,7.4,7.21,7.22,90986.0
2024-04-09,7.205,7.275,7.165,7.22,122569.0
2024-04-10,7.265,7.48,7.185,7.41,393119.0
2024-04-11,7.43,7.475,7.295,7.3,165106.0
2024-04-12,7.33,7.42,7.21,7.22,138866.0
2024-04-15,7.255,7.295,7.035,7.06,382867.0
2024-04-16,7.14,7.345,7.025,7.265,259051.0
2024-04-17,7.25,7.32,7.105,7.105,144148.0
2024-04-18,7.08,7.275,7.04,7.085,92679.0
2024-04-19,7.14,7.15,7.035,7.06,111121.0
2024-04-22,7.07,7.08,6.915,6.98,184390.0
2024-04-23,7.015,7.05,6.915,7.04,176058.0
2024-04-24,7.05,7.115,6.905,6.95,191834.0
2024-04-25,6.945,6.945,6.835,6.86,159485.0
2024-04-26,6.925,7.05,6.905,6.99,200306.0
2024-04-29,6.995,7.115,6.97,7.035,117776.0
2024-04-30,7.025,7.095,6.905,6.905,95578.0
2024-05-01,6.9,6.99,6.86,6.925,152492.0
2024-05-02,6.995,7.05,6.915,6.96,110650.0
2024-05-03,7.005,7.16,6.935,7.16,170621.0
2024-05-06,7.195,7.32,7.15,7.255,219930.0
2024-05-07,7.3,7.3,7.095,7.095,243886.0
2024-05-08,7.095,7.195,7.04,7.115,118222.0
2024-05-09,7.15,7.24,7.15,7.205,124562.0
2024-05-10,7.3,7.3,6.615,6.755,1202884.0
2024-05-13,6.81,6.855,6.555,6.63,570447.0
2024-05-14,6.62,6.63,6.44,6.495,661328.0
2024-05-15,6.51,6.555,6.36,6.485,358034.0
2024-05-16,6.5,6.565,6.44,6.51,242275.0
2024-05-17,6.655,6.675,6.485,6.54,351197.0
2024-05-21,6.565,6.61,6.485,6.53,256740.0
2024-05-22,6.545,6.61,6.465,6.52,317931.0
2024-05-23,6.495,6.565,6.445,6.51,218944.0
2024-05-24,6.555,6.6,6.5,6.53,206163.0
2024-05-27,6.54,6.6,6.52,6.52,143968.0
2024-05-28,6.53,6.565,6.465,6.465,179670.0
2024-05-29,6.41,6.53,6.35,6.35,346674.0
2024-05-30,6.35,6.455,6.34,6.43,223781.0
2024-05-31,6.465,6.465,6.34,6.455,371679.0
2024-06-03,6.405,6.465,6.365,6.395,219923.0
2024-06-04,6.385,6.43,6.32,6.375,261008.0
2024-06-05,6.375,6.59,6.35,6.555,442865.0
2024-06-06,6.61,6.63,6.41,6.44,326790.0
2024-06-07,6.41,6.52,6.315,6.33,371240.0
2024-06-10,6.365,6.455,6.315,6.42,224880.0
2024-06-11,6.42,6.53,6.41,6.43,171343.0
2024-06-12,6.495,6.575,6.44,6.545,190333.0
2024-06-13,6.475,6.565,6.385,6.395,167600.0
2024-06-14,6.365,6.565,6.365,6.43,377142.0
2024-06-17,6.45,6.6,6.325,6.35,201162.0
2024-06-18,6.365,6.45,6.35,6.35,250239.0
2024-06-19,6.365,6.455,6.32,6.34,125234.0
2024-06-20,6.34,6.385,6.255,6.305,248706.0
2024-06-21,6.295,6.305,6.185,6.225,308089.0
2024-06-24,6.24,6.365,6.24,6.34,174680.0
2024-06-25,6.385,6.42,6.275,6.36,163228.0
2024-06-26,6.315,6.42,6.275,6.305,213234.0
2024-06-27,6.385,6.405,6.305,6.365,181239.0
2024-06-28,6.375,6.43,6.285,6.35,223192.0
2024-07-02,6.365,6.42,6.14,6.195,574305.0
2024-07-03,6.195,6.35,6.175,6.25,167811.0
2024-07-04,6.32,6.32,6.24,6.275,126789.0
2024-07-05,6.295,6.33,6.145,6.145,197589.0
2024-07-08,6.175,6.265,6.155,6.255,137333.0
2024-07-09,6.285,6.285,6.1,6.145,224906.0
2024-07-10,6.155,6.175,6.0,6.01,455897.0
2024-07-11,6.075,6.215,6.02,6.13,374976.0
2024-07-12,6.145,6.255,6.145,6.24,211340.0
2024-07-15,6.415,6.415,6.155,6.22,182100.0
2024-07-16,6.25,6.45,6.2,6.42,267633.0
2024-07-17,6.375,6.45,6.375,6.385,149695.0
2024-07-18,6.42,6.55,6.365,6.525,339121.0
2024-07-19,6.55,6.56,6.43,6.54,207044.0
2024-07-22,6.53,6.635,6.505,6.595,215816.0
2024-07-23,6.595,6.605,6.515,6.58,118970.0
2024-07-24,6.595,6.605,6.395,6.395,223118.0
2024-07-25,6.395,6.44,6.35,6.375,145381.0
2024-07-26,6.43,6.505,6.375,6.485,114979.0
2024-07-29,6.515,6.56,6.43,6.495,110201.0
2024-07-30,6.485,6.57,6.46,6.505,81984.0
2024-07-31,6.485,6.625,6.44,6.55,159958.0
2024-08-01,6.57,6.57,6.405,6.45,251870.0
2024-08-02,6.33,6.42,6.2,6.295,298529.0
2024-08-06,6.03,6.305,6.02,6.285,276356.0
2024-08-07,6.43,6.43,6.1,6.195,219539.0
2024-08-08,6.22,6.275,6.14,6.265,253932.0
2024-08-09,6.255,6.42,6.065,6.165,359865.0
2024-08-12,6.065,6.165,5.8,6.075,335504.0
2024-08-13,6.12,6.145,5.98,6.11,355395.0
2024-08-14,6.14,6.185,6.045,6.175,217332.0
2024-08-15,6.195,6.275,6.16,6.255,166507.0
2024-08-16,6.24,6.25,6.165,6.24,87664.0
2024-08-19,6.22,6.305,6.195,6.265,314874.0
2024-08-20,6.31,6.31,6.165,6.23,255746.0
2024-08-21,6.265,6.34,6.24,6.34,134256.0
2024-08-22,6.33,6.415,6.255,6.375,266956.0
2024-08-23,6.33,6.505,6.295,6.46,194352.0
2024-08-26,6.46,6.605,6.43,6.55,216790.0
2024-08-27,6.495,6.605,6.46,6.495,218000.0
2024-08-28,6.505,6.53,6.405,6.42,137544.0
2024-08-29,6.44,6.56,6.44,6.54,119140.0
2024-08-30,6.525,6.56,6.44,6.515,100963.0
2024-09-03,6.485,6.495,6.38,6.46,210830.0
2024-09-04,6.42,6.55,6.39,6.475,145870.0
2024-09-05,6.475,6.54,6.47,6.515,166936.0
2024-09-06,6.525,6.54,6.36,6.43,196534.0
2024-09-09,6.375,6.56,6.375,6.46,272910.0
2024-09-10,6.45,6.58,6.44,6.54,175080.0
2024-09-11,6.56,6.615,6.45,6.58,210466.0
2024-09-12,6.57,6.745,6.57,6.67,260483.0
2024-09-13,6.745,6.835,6.705,6.76,189354.0
2024-09-16,6.76,6.88,6.735,6.88,161870.0
2024-09-17,6.845,6.925,6.815,6.925,175667.0
2024-09-18,6.92,7.075,6.88,6.98,331365.0
2024-09-19,7.035,7.11,7.01,7.1,194501.0
2024-09-20,7.12,7.14,7.045,7.085,169555.0
2024-09-23,7.065,7.13,7.06,7.085,152769.0
2024-09-24,7.1,7.155,7.065,7.11,241884.0
2024-09-25,7.14,7.14,6.99,7.035,269180.0
2024-09-26,6.99,7.155,6.97,7.12,174155.0
2024-09-27,7.175,7.22,7.075,7.13,200525.0
2024-09-30,7.14,7.17,7.065,7.165,126107.0
2024-10-01,7.155,7.345,7.075,7.325,300010.0
2024-10-02,7.435,8.165,7.41,8.145,1738392.0
2024-10-03,8.11,8.25,8.035,8.25,622227.0
2024-10-04,8.25,8.295,8.145,8.185,482651.0
2024-10-07,8.175,8.295,8.155,8.295,331902.0
2024-10-08,8.285,8.285,8.175,8.25,283011.0
2024-10-09,8.22,8.295,8.175,8.285,294121.0
2024-10-10,8.24,8.39,8.22,8.36,239149.0
2024-10-11,8.41,8.55,8.36,8.51,331138.0
2024-10-15,8.465,8.51,8.315,8.355,240720.0
2024-10-16,8.41,8.495,8.36,8.455,192137.0
2024-10-17,8.445,8.495,8.36,8.36,210052.0
2024-10-18,8.37,8.455,8.195,8.215,206481.0
2024-10-21,8.175,8.215,8.025,8.07,242723.0
2024-10-22,8.08,8.22,7.925,7.99,230475.0
2024-10-23,7.95,8.025,7.85,7.885,169913.0
2024-10-24,7.94,8.025,7.865,7.94,124479.0
2024-10-25,7.94,7.99,7.875,7.875,101437.0
2024-10-28,7.85,7.93,7.85,7.855,113066.0
2024-10-29,7.83,7.86,7.71,7.81,182090.0
2024-10-30,7.8,7.85,7.735,7.735,102199.0
2024-10-31,7.755,7.77,7.69,7.69,188132.0
2024-11-01,7.775,7.83,7.71,7.82,209472.0
2024-11-04,7.82,7.875,7.755,7.79,197465.0
2024-11-05,7.885,7.925,7.765,7.84,204980.0
2024-11-06,7.81,7.885,7.715,7.79,139322.0
2024-11-07,7.785,7.855,7.735,7.735,321850.0
2024-11-08,7.79,8.41,7.765,8.14,661894.0
2024-11-11,8.325,8.57,8.28,8.485,472703.0
2024-11-12,8.475,8.57,8.41,8.5,376537.0
2024-11-13,8.5,8.51,8.42,8.435,246068.0
2024-11-14,8.5,8.625,8.41,8.595,332211.0
2024-11-15,8.54,8.71,8.51,8.68,284117.0
2024-11-18,8.65,8.765,8.585,8.615,224670.0
2024-11-19,8.5,8.735,8.475,8.68,269399.0
2024-11-20,8.67,8.875,8.64,8.82,287769.0
2024-11-21,8.83,9.035,8.78,9.015,268203.0
2024-11-22,9.015,9.015,8.925,8.95,186196.0
2024-11-25,8.97,9.185,8.95,9.13,324598.0
2024-11-26,9.015,9.07,8.97,9.015,217037.0
2024-11-27,9.005,9.195,9.005,9.015,144938.0
2024-11-28,8.99,9.035,8.93,9.015,83558.0
2024-11-29,9.015,9.175,9.015,9.135,170417.0
2024-12-02,9.08,9.155,9.035,9.11,131515.0
2024-12-03,9.155,9.22,9.1,9.155,234300.0
2024-12-04,9.155,9.285,9.155,9.22,174553.0
2024-12-05,9.25,9.3,9.135,9.145,192710.0
2024-12-06,9.195,9.195,8.85,8.895,157718.0
2024-12-09,8.97,9.065,8.905,9.035,164978.0
2024-12-10,9.035,9.035,8.885,8.905,207565.0
2024-12-11,8.905,8.94,8.8,8.83,197716.0
2024-12-12,8.79,8.83,8.68,8.7,230155.0
2024-12-13,8.7,8.81,8.465,8.465,218898.0
2024-12-16,8.495,8.57,8.28,8.4,232383.0
2024-12-17,8.315,8.38,8.175,8.305,205852.0
2024-12-18,8.295,8.36,8.1,8.12,228366.0
2024-12-19,8.12,8.205,7.99,7.99,188017.0
2024-12-20,7.96,8.205,7.93,8.08,206182.0
2024-12-23,8.08,8.195,8.055,8.195,121485.0
2024-12-24,8.285,8.285,8.165,8.28,128761.0
2024-12-27,8.23,8.295,8.09,8.13,118640.0
2024-12-30,8.17,8.17,7.905,7.94,193049.0
2024-12-31,7.98,8.13,7.95,8.055,124518.0
2025-01-02,8.055,8.14,8.025,8.115,187141.0
2025-01-03,8.2,8.31,8.055,8.13,117831.0
2025-01-06,8.17,8.17,8.02,8.045,163158.0
2025-01-07,8.075,8.075,7.83,7.905,201606.0
2025-01-08,7.905,7.905,7.505,7.62,463524.0
2025-01-09,7.62,7.725,7.485,7.645,267625.0
2025-01-10,7.6,7.6,7.485,7.505,196729.0
2025-01-13,7.505,7.545,7.39,7.485,143637.0
2025-01-14,7.55,7.655,7.485,7.655,270922.0
2025-01-15,7.665,7.96,7.665,7.915,436772.0
2025-01-16,7.925,7.925,7.675,7.74,204671.0
2025-01-17,7.75,7.835,7.73,7.78,166801.0
2025-01-20,7.75,7.8,7.74,7.79,143971.0
2025-01-21,7.78,7.79,7.695,7.78,131290.0
2025-01-22,7.74,7.79,7.57,7.685,213474.0
2025-01-23,7.705,7.74,7.63,7.705,101551.0
2025-01-24,7.715,7.79,7.665,7.735,103998.0
2025-01-27,7.55,7.715,7.55,7.675,135624.0
2025-01-28,7.725,7.735,7.63,7.63,111832.0
2025-01-29,7.515,7.77,7.505,7.665,199398.0
2025-01-30,7.695,7.75,7.645,7.665,142555.0
2025-01-31,7.655,7.715,7.485,7.515,288554.0
2025-02-03,6.745,7.355,6.745,7.295,384960.0
2025-02-04,7.36,7.41,7.275,7.4,217275.0
2025-02-05,7.41,7.505,7.275,7.37,352758.0
2025-02-06,7.37,7.465,7.335,7.36,293118.0
2025-02-07,7.37,7.475,7.285,7.345,154880.0
2025-02-10,7.37,7.535,7.275,7.355,189353.0
2025-02-11,7.36,7.38,7.26,7.36,86617.0
2025-02-12,7.345,7.36,7.24,7.265,226162.0
2025-02-13,7.36,7.36,7.26,7.26,100181.0
2025-02-14,7.315,7.37,7.19,7.295,339253.0
2025-02-18,7.325,7.39,7.24,7.315,152020.0
2025-02-19,7.315,7.37,7.26,7.315,245770.0
2025-02-20,7.265,7.325,7.24,7.25,220718.0
2025-02-21,7.26,7.265,7.085,7.115,264635.0
2025-02-24,7.105,7.18,7.05,7.115,203868.0
2025-02-25,7.125,7.24,7.105,7.21,130466.0
2025-02-26,7.25,7.36,7.21,7.26,225877.0
2025-02-27,7.22,7.275,7.125,7.125,192824.0
2025-02-28,7.125,7.465,7.075,7.18,506032.0
2025-03-03,7.0,7.155,6.62,6.63,993112.0
2025-03-04,6.525,6.64,6.43,6.63,521735.0
2025-03-05,6.6,6.84,6.565,6.65,430800.0
2025-03-06,6.66,6.67,6.525,6.575,397757.0
2025-03-07,6.575,6.65,6.51,6.565,358665.0
2025-03-10,6.515,6.535,6.325,6.355,463149.0
2025-03-11,6.375,6.43,6.25,6.345,623611.0
2025-03-12,6.315,6.41,6.315,6.365,275025.0
2025-03-13,6.345,6.375,6.155,6.205,512063.0
2025-03-14,6.23,6.325,6.205,6.325,339862.0
2025-03-17,6.375,6.525,6.355,6.48,371395.0
2025-03-18,6.505,6.515,6.43,6.45,199664.0
2025-03-19,6.505,6.61,6.5,6.565,327975.0
2025-03-20,6.545,6.64,6.47,6.49,270606.0
2025-03-21,6.49,6.6,6.375,6.42,273332.0
2025-03-24,6.505,6.61,6.46,6.6,261852.0
2025-03-25,6.79,6.925,6.695,6.81,520746.0
2025-03-26,6.86,6.87,6.66,6.68,426219.0
2025-03-27,6.695,6.725,6.535,6.69,442604.0
2025-03-28,6.64,6.7,6.57,6.64,270803.0
2025-03-31,6.64,6.745,6.495,6.63,434815.0
2025-04-01,6.565,6.65,6.455,6.545,301026.0
2025-04-02,6.515,6.72,6.495,6.71,220410.0
2025-04-03,6.515,6.61,6.465,6.505,291182.0
2025-04-04,6.455,6.475,6.27,6.39,434343.0
2025-04-07,6.225,6.535,6.105,6.37,404022.0
2025-04-08,6.445,6.545,6.205,6.28,276946.0
2025-04-09,6.245,6.78,6.195,6.755,463302.0
2025-04-10,6.66,6.7,6.37,6.415,225795.0
2025-04-11,6.4,6.535,6.4,6.475,157981.0
2025-04-14,6.62,6.64,6.545,6.58,159765.0
2025-04-15,6.6,6.72,6.6,6.68,147207.0
2025-04-16,6.7,6.775,6.565,6.62,140043.0
2025-04-17,6.6,6.765,6.535,6.65,172614.0
2025-04-21,6.725,6.735,6.61,6.66,138245.0
2025-04-22,6.66,6.775,6.61,6.64,196386.0
2025-04-23,6.7,6.765,6.555,6.57,289627.0
2025-04-24,6.57,6.63,6.475,6.545,164657.0
2025-04-25,6.505,6.545,6.475,6.485,204632.0
2025-04-28,6.495,6.64,6.495,6.63,168839.0
2025-04-29,6.59,6.72,6.59,6.68,111602.0
2025-04-30,6.71,6.71,6.535,6.67,122117.0
2025-05-01,6.69,6.805,6.67,6.765,127980.0
2025-05-02,6.835,6.88,6.795,6.865,127017.0
2025-05-05,6.875,6.89,6.805,6.815,114197.0
2025-05-06,6.835,6.93,6.825,6.875,138167.0
2025-05-07,6.9,6.93,6.825,6.865,108748.0
2025-05-08,6.93,6.96,6.855,6.92,174737.0
2025-05-09,7.385,7.93,7.29,7.84,1238708.0
2025-05-12,7.93,8.24,7.93,8.125,592118.0
2025-05-13,8.145,8.305,8.045,8.27,297613.0
2025-05-14,8.27,8.315,8.065,8.065,211279.0
2025-05-15,8.125,8.305,8.065,8.18,166612.0
2025-05-16,8.18,8.29,8.145,8.24,219884.0
2025-05-20,8.325,8.335,8.115,8.135,260426.0
2025-05-21,8.17,8.24,7.96,7.96,142056.0
2025-05-22,7.88,8.045,7.83,7.995,209209.0
2025-05-23,7.85,8.105,7.85,8.045,224000.0
2025-05-26,8.045,8.135,8.025,8.065,129097.0
2025-05-27,8.15,8.325,8.095,8.305,251051.0
2025-05-28,8.3,8.325,8.145,8.145,81717.0
2025-05-29,8.15,8.29,8.135,8.15,87982.0
2025-05-30,8.105,8.22,8.095,8.145,64060.0
2025-06-02,8.16,8.24,8.105,8.18,126017.0
2025-06-03,8.145,8.375,8.145,8.345,163623.0
2025-06-04,8.335,8.355,8.26,8.335,246653.0
2025-06-05,8.385,8.415,8.27,8.28,85199.0
2025-06-06,8.335,8.355,8.305,8.345,50220.0
2025-06-09,8.305,8.435,8.23,8.23,57532.0
2025-06-10,8.3,8.315,8.17,8.29,117343.0
2025-06-11,8.315,8.375,8.25,8.28,75517.0
2025-06-12,8.335,8.47,8.3,8.47,151124.0
2025-06-13,8.345,8.44,8.335,8.385,102127.0
2025-06-16,8.385,8.465,8.325,8.375,60051.0
2025-06-17,8.375,8.415,8.26,8.27,92033.0
2025-06-18,8.28,8.365,8.24,8.24,179346.0
2025-06-19,8.355,8.355,8.22,8.315,96642.0
2025-06-20,8.335,8.355,8.26,8.355,43436.0
2025-06-23,8.355,8.48,8.3,8.445,99558.0
2025-06-24,8.425,8.55,8.395,8.465,110212.0
2025-06-25,8.455,8.47,8.365,8.425,179267.0
2025-06-26,8.415,8.51,8.415,8.51,100546.0
2025-06-27,8.51,8.61,8.435,8.49,242057.0
2025-06-30,8.56,8.67,8.49,8.59,87480.0
2025-07-02,8.6,8.7,8.54,8.65,134316.0
2025-07-03,8.66,8.68,8.57,8.62,107037.0
2025-07-04,8.62,8.73,8.58,8.69,139202.0
2025-07-07,8.66,8.67,8.6,8.62,58850.0
2025-07-08,8.57,8.67,8.56,8.57,107615.0
2025-07-09,8.64,8.65,8.49,8.49,142545.0
2025-07-10,8.47,8.69,8.47,8.66,312569.0
2025-07-11,8.6,8.67,8.49,8.52,125689.0
2025-07-14,8.61,8.62,8.49,8.52,56306.0
2025-07-15,8.52,8.62,8.48,8.5,71753.0
2025-07-16,8.53,8.56,8.405,8.5,89572.0
2025-07-17,8.56,8.57,8.5,8.55,34985.0
2025-07-18,8.48,8.57,8.47,8.53,46827.0
2025-07-21,8.52,8.55,8.405,8.415,66495.0
2025-07-22,8.44,8.67,8.435,8.65,156601.0
2025-07-23,8.65,8.785,8.62,8.66,112361.0
2025-07-24,8.66,8.69,8.56,8.57,99726.0
2025-07-25,8.53,8.67,8.52,8.65,67418.0
2025-07-28,8.62,8.71,8.56,8.61,90982.0
2025-07-29,8.57,8.66,8.52,8.55,57812.0
2025-07-30,8.53,8.66,8.47,8.49,74882.0
2025-07-31,8.46,8.56,8.395,8.425,63440.0
2025-08-01,8.415,8.45,8.205,8.375,101115.0
2025-08-05,8.355,8.51,8.305,8.49,58895.0
2025-08-06,8.56,8.57,8.47,8.55,72683.0
2025-08-07,8.72,9.3,8.7,9.085,531417.0
2025-08-08,9.095,9.3,9.035,9.26,282458.0
2025-08-11,9.19,9.28,9.055,9.28,213993.0
2025-08-12,9.28,9.485,9.26,9.4,273620.0
2025-08-13,9.36,9.655,9.36,9.645,246392.0
2025-08-14,9.535,9.675,9.425,9.635,137417.0
2025-08-15,9.615,9.635,9.475,9.535,130362.0
2025-08-18,9.515,9.645,9.425,9.625,202247.0
2025-08-19,9.635,9.655,9.35,9.36,153449.0
2025-08-20,9.4,9.585,9.37,9.545,114120.0
2025-08-21,9.575,9.655,9.535,9.605,103328.0
2025-08-22,9.605,9.86,9.605,9.84,344266.0
2025-08-25,9.83,9.89,9.705,9.735,136622.0
2025-08-26,9.735,9.79,9.655,9.755,160316.0
2025-08-27,9.725,9.88,9.705,9.83,198599.0
2025-08-28,9.84,9.84,9.645,9.685,72261.0
2025-08-29,9.665,9.705,9.595,9.615,93416.0
2025-09-02,9.39,9.675,9.36,9.595,130275.0
2025-09-03,9.595,9.655,9.555,9.585,94796.0
2025-09-04,9.635,9.695,9.575,9.665,75960.0
2025-09-05,9.695,9.79,9.655,9.78,141145.0
2025-09-08,9.755,9.76,9.455,9.645,178354.0
2025-09-09,9.615,9.665,9.475,9.525,139523.0
2025-09-10,9.555,9.595,9.475,9.515,82014.0
2025-09-11,9.535,9.645,9.495,9.625,78637.0
2025-09-12,9.635,9.645,9.475,9.565,94402.0
2025-09-15,9.625,9.635,9.565,9.635,108394.0
2025-09-16,9.655,9.655,9.555,9.565,84821.0
2025-09-17,9.555,9.635,9.475,9.525,200850.0
2025-09-18,9.655,9.655,9.495,9.545,73389.0
2025-09-19,9.605,9.635,9.465,9.505,87405.0
2025-09-22,9.425,9.475,9.38,9.42,143502.0
2025-09-23,9.4,9.475,9.3,9.31,146924.0
2025-09-24,9.36,9.41,9.3,9.34,72486.0
2025-09-25,9.3,9.36,9.14,9.2,163655.0
2025-09-26,9.19,9.31,9.16,9.26,115909.0
2025-09-29,9.3,9.44,9.18,9.21,113346.0
2025-09-30,9.15,9.21,9.06,9.12,110788.0
2025-10-01,9.06,9.22,9.06,9.16,152537.0
2025-10-02,9.2,9.2,8.97,9.05,208834.0
2025-10-03,9.05,9.15,9.03,9.06,148601.0
2025-10-06,9.11,9.12,8.96,9.05,147483.0
2025-10-07,9.06,9.07,8.59,8.69,378181.0
2025-10-08,8.77,8.81,8.65,8.73,210841.0
2025-10-09,8.73,8.86,8.69,8.82,201692.0
2025-10-10,8.82,8.83,8.54,8.58,200004.0
2025-10-14,8.5,8.76,8.5,8.64,197792.0
2025-10-15,8.76,8.84,8.69,8.83,195614.0
2025-10-16,8.89,8.9,8.66,8.69,134385.0
2025-10-17,8.7,8.85,8.61,8.7,183773.0
2025-10-20,8.79,8.81,8.69,8.71,79137.0
2025-10-21,8.67,8.82,8.66,8.72,101302.0
2025-10-22,8.75,8.75,8.57,8.59,145431.0
2025-10-23,8.57,8.65,8.52,8.54,109504.0
2025-10-24,8.54,8.625,8.47,8.59,115283.0
2025-10-27,8.61,8.61,8.47,8.51,104547.0
2025-10-28,8.58,8.65,8.5,8.65,140231.0
2025-10-29,8.61,8.76,8.61,8.63,121795.0
2025-10-30,8.77,8.98,8.7,8.84,206241.0
2025-10-31,8.85,8.98,8.775,8.88,78005.0
2025-11-03,8.86,8.97,8.75,8.88,146990.0
2025-11-04,8.95,8.95,8.79,8.83,143428.0
2025-11-05,8.84,9.04,8.83,9.03,216162.0
2025-11-06,9.05,9.06,8.81,8.84,151222.0
2025-11-07,8.95,8.95,8.63,8.83,265074.0
2025-11-10,8.86,8.98,8.8,8.84,155621.0
2025-11-11,8.8,8.85,8.76,8.76,113820.0
2025-11-12,8.75,9.02,8.75,8.98,195484.0
2025-11-13,8.95,9.05,8.8,8.86,180043.0
2025-11-14,8.77,8.88,8.75,8.83,65067.0
2025-11-17,8.88,8.89,8.72,8.75,143598.0
2025-11-18,8.7,8.8,8.67,8.75,76115.0
2025-11-19,8.74,8.83,8.66,8.81,107458.0
2025-11-20,8.85,8.96,8.68,8.68,108257.0
2025-11-21,8.66,9.005,8.66,8.92,259059.0
2025-11-24,8.91,9.13,8.91,9.08,137062.0
2025-11-25,9.15,9.49,9.15,9.39,233858.0
2025-11-26,9.35,9.5,9.28,9.43,144362.0