Date,Open,High,Low,Close,Volume
2007-08-15,3.59,3.615,3.505,3.565,78067.0
2007-08-16,3.48,3.635,3.38,3.52,163765.0
2007-08-17,3.545,3.59,3.445,3.495,117117.0
2007-08-20,3.51,3.58,3.435,3.51,56427.0
2007-08-21,3.51,3.515,3.475,3.495,61855.0
2007-08-22,3.53,3.6,3.53,3.555,236019.0
2007-08-23,3.6,3.64,3.545,3.61,243391.0
2007-08-24,3.605,3.665,3.595,3.605,188410.0
2007-08-27,3.605,3.62,3.555,3.59,143368.0
2007-08-28,3.57,3.64,3.57,3.605,295215.0
2007-08-29,3.615,3.65,3.585,3.59,255189.0
2007-08-30,3.6,3.605,3.58,3.595,18520.0
2007-08-31,3.585,3.625,3.58,3.615,27994.0
2007-09-04,3.585,3.645,3.585,3.615,124984.0
2007-09-05,3.64,3.665,3.61,3.64,74502.0
2007-09-06,3.665,3.665,3.59,3.6,126907.0
2007-09-07,3.61,3.63,3.54,3.565,174164.0
2007-09-10,3.565,3.625,3.56,3.58,66532.0
2007-09-11,3.58,3.645,3.58,3.615,27510.0
2007-09-12,3.58,3.635,3.565,3.615,34637.0
2007-09-13,3.62,3.725,3.605,3.67,78819.0
2007-09-14,3.7,3.73,3.625,3.65,371869.0
2007-09-17,3.625,3.665,3.585,3.6,50305.0
2007-09-18,3.57,3.65,3.57,3.64,138476.0
2007-09-19,3.65,3.73,3.62,3.685,127344.0
2007-09-20,3.685,3.685,3.65,3.665,68495.0
2007-09-21,3.65,3.71,3.65,3.65,51320.0
2007-09-24,3.675,3.695,3.63,3.69,166444.0
2007-09-25,3.72,3.72,3.685,3.7,70869.0
2007-09-26,3.7,3.725,3.66,3.71,229384.0
2007-09-27,3.73,3.805,3.645,3.655,226574.0
2007-09-28,3.685,3.7,3.64,3.67,61769.0
2007-10-01,3.7,3.755,3.655,3.71,148664.0
2007-10-02,3.71,3.725,3.69,3.71,584363.0
2007-10-03,3.7,3.74,3.65,3.7,100798.0
2007-10-04,3.685,3.72,3.66,3.685,182693.0
2007-10-05,3.7,3.7,3.665,3.685,73272.0
2007-10-09,3.71,3.71,3.66,3.685,44609.0
2007-10-10,3.685,3.725,3.66,3.71,133549.0
2007-10-11,3.735,3.735,3.69,3.7,473371.0
2007-10-12,3.68,3.695,3.625,3.66,71752.0
2007-10-15,3.615,3.64,3.51,3.575,55244.0
2007-10-16,3.565,3.695,3.525,3.665,102368.0
2007-10-17,3.59,3.685,3.59,3.665,57763.0
2007-10-18,3.67,3.725,3.605,3.7,187727.0
2007-10-19,3.7,3.7,3.615,3.635,117330.0
2007-10-22,3.455,3.66,3.33,3.595,105372.0
2007-10-23,3.625,3.64,3.525,3.565,45572.0
2007-10-24,3.55,3.575,3.525,3.57,53733.0
2007-10-25,3.625,3.625,3.53,3.575,50430.0
2007-10-26,3.525,3.59,3.515,3.58,72189.0
2007-10-29,3.55,3.65,3.55,3.56,85903.0
2007-10-30,3.55,3.6,3.535,3.565,85667.0
2007-10-31,3.56,3.59,3.535,3.56,138604.0
2007-11-01,3.555,3.575,3.505,3.545,27856.0
2007-11-02,3.545,3.555,3.425,3.44,30291.0
2007-11-05,3.48,3.5,3.45,3.465,85636.0
2007-11-06,3.465,3.465,3.36,3.425,101269.0
2007-11-07,3.425,3.455,3.29,3.295,70404.0
2007-11-08,3.29,3.36,3.18,3.225,127262.0
2007-11-09,3.225,3.32,3.15,3.16,45995.0
2007-11-12,3.2,3.205,3.06,3.14,71489.0
2007-11-13,3.175,3.2,2.995,3.07,286349.0
2007-11-14,3.04,3.085,3.005,3.01,111902.0
2007-11-15,3.035,3.035,2.925,2.96,98216.0
2007-11-16,2.98,3.0,2.865,2.865,128114.0
2007-11-19,2.89,3.025,2.89,3.01,1251737.0
2007-11-20,3.05,3.08,2.96,3.0,220463.0
2007-11-21,3.025,3.035,2.96,2.995,133961.0
2007-11-22,3.015,3.015,2.93,2.97,30460.0
2007-11-23,3.025,3.03,2.95,2.995,30095.0
2007-11-26,2.945,2.995,2.905,2.915,283519.0
2007-11-27,2.905,2.965,2.87,2.955,79314.0
2007-11-28,2.94,2.99,2.92,2.99,79868.0
2007-11-29,2.99,3.06,2.955,2.995,173887.0
2007-11-30,3.0,3.085,2.98,3.05,256372.0
2007-12-03,3.05,3.085,2.985,3.085,69404.0
2007-12-04,3.075,3.075,3.0,3.03,280768.0
2007-12-05,3.02,3.06,3.02,3.05,425512.0
2007-12-06,3.03,3.085,3.025,3.085,541538.0
2007-12-07,3.06,3.115,3.04,3.085,175548.0
2007-12-10,3.065,3.085,3.04,3.045,166525.0
2007-12-11,3.085,3.085,3.005,3.05,139362.0
2007-12-12,3.03,3.085,3.025,3.035,314136.0
2007-12-13,3.01,3.05,3.005,3.035,100515.0
2007-12-14,3.0,3.05,2.985,3.015,169267.0
2007-12-17,3.02,3.02,2.9,2.92,178091.0
2007-12-18,2.95,2.965,2.865,2.9,234302.0
2007-12-19,2.925,2.925,2.765,2.9,184733.0
2007-12-20,2.885,2.96,2.85,2.9,318543.0
2007-12-21,2.905,3.115,2.855,3.075,273888.0
2007-12-24,3.13,3.14,3.1,3.14,30964.0
2007-12-27,3.145,3.145,3.0,3.13,56237.0
2007-12-28,3.11,3.13,3.09,3.105,60016.0
2007-12-31,3.11,3.15,3.105,3.15,156308.0
2008-01-02,3.14,3.14,3.065,3.065,18475.0
2008-01-03,3.08,3.1,3.01,3.01,66188.0
2008-01-04,3.04,3.075,2.965,3.02,79776.0
2008-01-07,3.09,3.1,2.965,3.035,66755.0
2008-01-08,3.05,3.05,2.785,2.925,379304.0
2008-01-09,2.9,2.93,2.855,2.93,87001.0
2008-01-10,2.935,2.955,2.865,2.935,115260.0
2008-01-11,2.975,2.975,2.85,2.9,150311.0
2008-01-14,2.945,2.945,2.83,2.85,155019.0
2008-01-15,2.855,2.895,2.855,2.89,258998.0
2008-01-16,2.885,2.885,2.815,2.85,109627.0
2008-01-17,2.9,2.9,2.775,2.82,184360.0
2008-01-18,2.785,2.82,2.74,2.79,130604.0
2008-01-21,2.765,2.81,2.715,2.77,88619.0
2008-01-22,2.77,2.815,2.7,2.755,208692.0
2008-01-23,2.755,2.755,2.665,2.705,464505.0
2008-01-24,2.785,2.785,2.705,2.71,282486.0
2008-01-25,2.71,2.83,2.695,2.725,535144.0
2008-01-28,2.76,2.83,2.735,2.8,79610.0
2008-01-29,2.845,3.03,2.825,2.99,205044.0
2008-01-30,3.025,3.025,2.86,2.93,101671.0
2008-01-31,2.86,3.005,2.825,3.005,72203.0
2008-02-01,2.985,3.135,2.975,3.005,659363.0
2008-02-04,3.08,3.08,2.995,3.015,72030.0
2008-02-05,3.015,3.035,2.885,2.935,340604.0
2008-02-06,2.98,3.025,2.895,2.945,239843.0
2008-02-07,3.01,3.015,2.96,3.0,147171.0
2008-02-08,3.22,3.22,2.985,3.005,310190.0
2008-02-11,3.01,3.01,2.95,2.985,28171.0
2008-02-12,3.01,3.135,2.98,3.01,36453.0
2008-02-13,3.035,3.035,2.985,3.0,74307.0
2008-02-14,3.025,3.025,2.93,2.935,28092.0
2008-02-15,2.925,2.975,2.92,2.96,43005.0
2008-02-19,2.985,2.985,2.925,2.95,50693.0
2008-02-20,2.93,2.985,2.91,2.915,158848.0
2008-02-21,2.975,2.975,2.85,2.87,381483.0
2008-02-22,2.925,2.975,2.925,2.95,216573.0
2008-02-25,2.975,3.01,2.95,2.985,184257.0
2008-02-26,3.015,3.025,2.96,2.975,160648.0
2008-02-27,2.96,3.01,2.935,2.96,234948.0
2008-02-28,2.98,2.98,2.94,2.945,318956.0
2008-02-29,2.97,2.97,2.89,2.9,98875.0
2008-03-03,2.895,2.945,2.825,2.895,61727.0
2008-03-04,2.845,2.885,2.8,2.835,126003.0
2008-03-05,2.86,2.88,2.795,2.85,90497.0
2008-03-06,2.88,2.925,2.86,2.885,79744.0
2008-03-07,2.885,2.915,2.86,2.895,31510.0
2008-03-10,2.86,2.895,2.835,2.865,36843.0
2008-03-11,2.895,2.975,2.835,2.85,234028.0
2008-03-12,2.85,2.87,2.825,2.85,186630.0
2008-03-13,2.865,2.865,2.795,2.815,104500.0
2008-03-14,2.795,2.835,2.755,2.795,67305.0
2008-03-17,2.795,2.795,2.74,2.77,42171.0
2008-03-18,2.795,2.82,2.75,2.795,86650.0
2008-03-19,2.795,2.81,2.76,2.795,202876.0
2008-03-20,2.77,2.81,2.76,2.76,122130.0
2008-03-24,2.76,2.875,2.76,2.845,338171.0
2008-03-25,2.87,2.94,2.855,2.885,340346.0
2008-03-26,2.895,2.95,2.835,2.895,182078.0
2008-03-27,2.995,2.995,2.855,2.86,85478.0
2008-03-28,2.87,2.95,2.865,2.895,91494.0
2008-03-31,2.91,3.01,2.825,3.0,122954.0
2008-04-01,2.93,3.08,2.86,3.055,105721.0
2008-04-02,3.09,3.1,2.995,3.035,362628.0
2008-04-03,3.06,3.065,3.025,3.045,50923.0
2008-04-04,3.075,3.085,3.035,3.085,49289.0
2008-04-07,3.1,3.205,3.065,3.12,105162.0
2008-04-08,3.1,3.15,2.96,3.01,359764.0
2008-04-09,3.015,3.025,2.92,2.93,125069.0
2008-04-10,2.945,2.945,2.895,2.92,94930.0
2008-04-11,2.91,2.95,2.9,2.905,59948.0
2008-04-14,2.9,2.925,2.815,2.83,109402.0
2008-04-15,2.84,2.895,2.84,2.895,408912.0
2008-04-16,2.895,2.895,2.845,2.85,112695.0
2008-04-17,2.845,2.865,2.82,2.845,69425.0
2008-04-18,2.865,2.91,2.855,2.875,138590.0
2008-04-21,2.895,2.99,2.87,2.945,115344.0
2008-04-22,2.945,2.97,2.845,2.86,243815.0
2008-04-23,2.865,2.895,2.85,2.875,145778.0
2008-04-24,2.86,2.94,2.86,2.92,353151.0
2008-04-25,2.94,2.98,2.895,2.92,710982.0
2008-04-28,2.99,2.99,2.925,2.97,61071.0
2008-04-29,2.975,2.98,2.92,2.96,71050.0
2008-04-30,2.935,2.97,2.92,2.92,40848.0
2008-05-01,2.94,2.94,2.865,2.925,128048.0
2008-05-02,2.925,2.935,2.895,2.92,120360.0
2008-05-05,2.93,2.93,2.88,2.9,70627.0
2008-05-06,2.88,2.91,2.87,2.9,205326.0
2008-05-07,2.915,2.915,2.865,2.89,239243.0
2008-05-08,2.89,2.915,2.875,2.9,106302.0
2008-05-09,2.89,2.89,2.815,2.815,128350.0
2008-05-12,2.805,2.84,2.745,2.75,707004.0
2008-05-13,2.75,2.75,2.695,2.71,129512.0
2008-05-14,2.725,2.73,2.69,2.725,107119.0
2008-05-15,2.71,2.755,2.695,2.71,72659.0
2008-05-16,2.71,2.71,2.63,2.655,71792.0
2008-05-20,2.635,2.655,2.52,2.55,155631.0
2008-05-21,2.565,2.62,2.545,2.59,685487.0
2008-05-22,2.585,2.63,2.555,2.605,917567.0
2008-05-23,2.635,2.645,2.555,2.58,54821.0
2008-05-26,2.615,2.635,2.59,2.63,41436.0
2008-05-27,2.635,2.655,2.615,2.63,50586.0
2008-05-28,2.655,2.66,2.595,2.61,43277.0
2008-05-29,2.5,2.54,2.49,2.535,380822.0
2008-05-30,2.535,2.55,2.52,2.54,115691.0
2008-06-02,2.55,2.56,2.53,2.555,180573.0
2008-06-03,2.56,2.57,2.52,2.555,147414.0
2008-06-04,2.53,2.545,2.53,2.53,79618.0
2008-06-05,2.535,2.55,2.53,2.55,254349.0
2008-06-06,2.545,2.55,2.495,2.52,302681.0
2008-06-09,2.515,2.545,2.515,2.545,100724.0
2008-06-10,2.53,2.545,2.515,2.53,207149.0
2008-06-11,2.535,2.54,2.495,2.5,169001.0
2008-06-12,2.53,2.53,2.485,2.485,88621.0
2008-06-13,2.485,2.52,2.48,2.49,121054.0
2008-06-16,2.49,2.495,2.405,2.45,179562.0
2008-06-17,2.455,2.455,2.425,2.435,98944.0
2008-06-18,2.455,2.46,2.42,2.425,156831.0
2008-06-19,2.45,2.45,2.385,2.425,154801.0
2008-06-20,2.425,2.47,2.405,2.405,114069.0
2008-06-23,2.425,2.425,2.235,2.3,281887.0
2008-06-24,2.27,2.315,2.25,2.26,241968.0
2008-06-25,2.265,2.3,2.17,2.26,126070.0
2008-06-26,2.285,2.285,2.185,2.265,90500.0
2008-06-27,2.265,2.265,2.205,2.265,116327.0
2008-06-30,2.24,2.37,2.2,2.37,131623.0
2008-07-02,2.32,2.32,2.185,2.25,140158.0
2008-07-03,2.23,2.26,2.2,2.2,79894.0
2008-07-04,2.2,2.22,2.19,2.19,24988.0
2008-07-07,2.195,2.265,2.175,2.175,311950.0
2008-07-08,2.185,2.215,2.125,2.165,81065.0
2008-07-09,2.16,2.225,2.08,2.09,129802.0
2008-07-10,2.075,2.09,2.07,2.07,111882.0
2008-07-11,2.07,2.07,1.98,2.01,58965.0
2008-07-14,1.975,2.03,1.975,2.005,209565.0
2008-07-15,2.005,2.015,1.95,1.985,62788.0
2008-07-16,1.98,1.985,1.925,1.935,131566.0
2008-07-17,1.95,1.95,1.91,1.935,143567.0
2008-07-18,1.935,1.935,1.81,1.855,68368.0
2008-07-21,1.875,1.89,1.825,1.84,53969.0
2008-07-22,1.835,1.845,1.82,1.83,151442.0
2008-07-23,1.83,1.84,1.81,1.81,113262.0
2008-07-24,1.81,1.84,1.785,1.815,114426.0
2008-07-25,1.82,1.825,1.79,1.795,62590.0
2008-07-28,1.805,1.855,1.805,1.81,277523.0
2008-07-29,1.87,1.87,1.83,1.84,403126.0
2008-07-30,1.845,1.89,1.845,1.855,228227.0
2008-07-31,1.855,2.0,1.855,1.925,632679.0
2008-08-01,1.935,1.965,1.925,1.955,310007.0
2008-08-05,1.97,2.055,1.955,2.0,381579.0
2008-08-06,2.055,2.055,2.01,2.04,68650.0
2008-08-07,2.03,2.135,2.02,2.135,136122.0
2008-08-08,2.07,2.135,2.02,2.135,120930.0
2008-08-11,2.135,2.15,2.08,2.12,38806.0
2008-08-12,2.07,2.155,2.07,2.11,86209.0
2008-08-13,2.085,2.135,2.075,2.085,83296.0
2008-08-14,2.08,2.1,2.06,2.085,187746.0
2008-08-15,2.11,2.11,2.085,2.11,413530.0
2008-08-18,2.11,2.15,2.09,2.15,112791.0
2008-08-19,2.145,2.15,2.11,2.13,203120.0
2008-08-20,2.145,2.15,2.11,2.145,182933.0
2008-08-21,2.15,2.165,2.13,2.165,182243.0
2008-08-22,2.17,2.19,2.155,2.18,95561.0
2008-08-25,2.175,2.175,2.1,2.125,450689.0
2008-08-26,2.125,2.135,2.035,2.1,371120.0
2008-08-27,2.075,2.155,2.075,2.125,154928.0
2008-08-28,2.12,2.16,2.11,2.145,151412.0
2008-08-29,2.135,2.135,2.095,2.13,154461.0
2008-09-02,2.125,2.125,2.075,2.075,46688.0
2008-09-03,2.095,2.095,1.975,1.995,97968.0
2008-09-04,2.025,2.025,1.875,1.99,224918.0
2008-09-05,2.05,2.05,1.945,1.975,133357.0
2008-09-08,2.04,2.045,1.98,2.02,144674.0
2008-09-09,2.025,2.025,1.89,1.89,171662.0
2008-09-10,1.88,2.005,1.85,1.95,118931.0
2008-09-11,1.95,2.025,1.925,2.025,26132.0
2008-09-12,2.04,2.055,1.945,2.055,29807.0
2008-09-15,2.03,2.075,1.93,2.055,93281.0
2008-09-16,2.025,2.115,2.02,2.095,77339.0
2008-09-17,2.095,2.16,2.015,2.11,112986.0
2008-09-18,2.11,2.145,2.025,2.095,103259.0
2008-09-19,2.15,2.485,2.03,2.485,206505.0
2008-09-22,2.295,2.325,2.045,2.045,108533.0
2008-09-23,2.045,2.095,2.005,2.07,95249.0
2008-09-24,2.07,2.07,1.96,1.995,114254.0
2008-09-25,2.025,2.03,1.94,1.955,107387.0
2008-09-26,1.98,1.98,1.695,1.905,151154.0
2008-09-29,1.915,1.915,1.675,1.84,77082.0
2008-09-30,1.91,1.935,1.86,1.905,131473.0
2008-10-01,1.91,1.915,1.82,1.84,60017.0
2008-10-02,1.875,1.875,1.71,1.78,122772.0
2008-10-03,1.755,1.795,1.74,1.795,111308.0
2008-10-06,1.54,1.645,1.485,1.53,303767.0
2008-10-07,1.55,1.625,1.455,1.515,248421.0
2008-10-08,1.45,1.56,1.445,1.475,72272.0
2008-10-09,1.545,1.59,1.505,1.53,96363.0
2008-10-10,1.52,1.52,1.3,1.35,156023.0
2008-10-14,1.51,1.62,1.435,1.45,201622.0
2008-10-15,1.465,1.505,1.395,1.395,137762.0
2008-10-16,1.42,1.42,1.345,1.38,311691.0
2008-10-17,1.435,1.435,1.32,1.355,218691.0
2008-10-20,1.435,1.435,1.26,1.315,350482.0
2008-10-21,1.31,1.33,1.265,1.29,196721.0
2008-10-22,1.285,1.285,1.135,1.135,358130.0
2008-10-23,1.145,1.165,1.07,1.09,443007.0
2008-10-24,1.075,1.11,1.025,1.07,1098711.0
2008-10-27,1.04,1.1,0.975,1.025,515271.0
2008-10-28,1.175,1.175,1.065,1.135,204889.0
2008-10-29,1.19,1.19,1.135,1.175,262017.0
2008-10-30,1.22,1.26,1.2,1.22,214318.0
2008-10-31,1.195,1.245,1.19,1.22,343913.0
2008-11-03,1.22,1.32,1.19,1.2,328455.0
2008-11-04,1.255,1.29,1.21,1.25,139639.0
2008-11-05,1.25,1.29,1.175,1.18,239906.0
2008-11-06,1.175,1.185,1.12,1.13,183525.0
2008-11-07,1.16,1.205,1.16,1.19,759266.0
2008-11-10,1.205,1.22,1.125,1.125,224660.0
2008-11-11,1.19,1.2,1.12,1.12,326075.0
2008-11-12,1.125,1.14,1.015,1.02,182632.0
2008-11-13,1.02,1.065,1.01,1.055,269923.0
2008-11-14,1.09,1.145,1.055,1.14,444475.0
2008-11-17,1.16,1.175,1.055,1.085,188951.0
2008-11-18,1.115,1.115,0.965,1.05,328764.0
2008-11-19,1.065,1.065,0.93,0.97,183413.0
2008-11-20,0.855,0.94,0.855,0.895,286423.0
2008-11-21,0.98,1.05,0.88,1.05,239848.0
2008-11-24,1.055,1.13,0.995,1.095,290589.0
2008-11-25,1.165,1.175,1.09,1.105,125059.0
2008-11-26,1.135,1.145,1.085,1.14,268443.0
2008-11-27,1.14,1.145,1.12,1.135,221844.0
2008-11-28,1.14,1.26,1.12,1.26,187127.0
2008-12-01,1.175,1.265,1.175,1.265,84956.0
2008-12-02,1.255,1.35,1.22,1.305,227966.0
2008-12-03,1.19,1.335,1.19,1.33,100570.0
2008-12-04,1.345,1.345,1.275,1.275,108579.0
2008-12-05,1.26,1.305,1.235,1.305,74084.0
2008-12-08,1.27,1.35,1.27,1.29,94877.0
2008-12-09,1.255,1.255,1.03,1.06,217136.0
2008-12-10,1.13,1.145,1.065,1.125,123942.0
2008-12-11,1.145,1.155,1.04,1.06,254930.0
2008-12-12,1.01,1.09,1.01,1.075,352083.0
2008-12-15,1.06,1.145,1.06,1.11,1131175.0
2008-12-16,1.11,1.145,1.05,1.11,458238.0
2008-12-18,1.145,1.145,1.06,1.1,185986.0
2008-12-19,1.125,1.145,1.07,1.145,358156.0
2008-12-22,1.145,1.34,1.12,1.32,446071.0
2008-12-23,1.255,1.41,1.255,1.41,109716.0
2008-12-24,1.385,1.43,1.33,1.43,79940.0
2008-12-29,1.46,1.565,1.395,1.445,159837.0
2008-12-30,1.545,1.565,1.445,1.475,149976.0
2008-12-31,1.505,1.745,1.475,1.71,121157.0
2009-01-02,1.615,1.865,1.615,1.865,119165.0
2009-01-05,1.865,1.955,1.76,1.9,239285.0
2009-01-06,1.9,1.9,1.805,1.875,126798.0
2009-01-07,1.9,1.9,1.83,1.87,101378.0
2009-01-08,1.885,1.885,1.81,1.825,131773.0
2009-01-09,1.825,1.825,1.765,1.78,224790.0
2009-01-12,1.775,1.825,1.74,1.78,427045.0
2009-01-13,1.765,1.825,1.765,1.79,126400.0
2009-01-14,1.79,1.825,1.725,1.775,121166.0
2009-01-15,1.785,1.79,1.695,1.71,825576.0
2009-01-16,1.725,1.725,1.68,1.685,230104.0
2009-01-19,1.695,1.76,1.695,1.74,51180.0
2009-01-20,1.755,1.78,1.66,1.695,156118.0
2009-01-21,1.7,1.7,1.62,1.655,85730.0
2009-01-22,1.675,1.68,1.64,1.655,199086.0
2009-01-23,1.675,1.685,1.565,1.61,84506.0
2009-01-26,1.585,1.68,1.585,1.625,65324.0
2009-01-27,1.62,1.655,1.605,1.63,156467.0
2009-01-28,1.69,1.695,1.61,1.63,81513.0
2009-01-29,1.625,1.665,1.61,1.62,59144.0
2009-01-30,1.625,1.655,1.61,1.64,67395.0
2009-02-02,1.65,1.65,1.56,1.605,60922.0
2009-02-03,1.665,1.67,1.62,1.625,151259.0
2009-02-04,1.57,1.64,1.57,1.605,156812.0
2009-02-05,1.585,1.6,1.535,1.54,72639.0
2009-02-06,1.575,1.59,1.545,1.545,135740.0
2009-02-09,1.59,1.61,1.54,1.585,92635.0
2009-02-10,1.625,1.625,1.535,1.555,77491.0
2009-02-11,1.625,1.635,1.555,1.555,380485.0
2009-02-12,1.54,1.62,1.54,1.605,73672.0
2009-02-13,1.64,1.665,1.56,1.625,115288.0
2009-02-17,1.65,1.65,1.45,1.49,165028.0
2009-02-18,1.5,1.5,1.41,1.47,107799.0
2009-02-19,1.525,1.53,1.44,1.46,84517.0
2009-02-20,1.425,1.46,1.37,1.405,81383.0
2009-02-23,1.42,1.42,1.26,1.315,156425.0
2009-02-24,1.28,1.31,1.075,1.28,2280825.0
2009-02-25,1.255,1.33,1.22,1.295,132521.0
2009-02-26,1.275,1.375,1.275,1.33,47178.0
2009-02-27,1.345,1.355,1.29,1.355,57089.0
2009-03-02,1.355,1.355,1.205,1.245,90060.0
2009-03-03,1.285,1.285,1.175,1.205,1210008.0
2009-03-04,1.21,1.215,1.19,1.205,852456.0
2009-03-05,1.205,1.235,1.14,1.145,83381.0
2009-03-06,1.18,1.18,1.1,1.175,112593.0
2009-03-09,1.175,1.205,1.115,1.165,320924.0
2009-03-10,1.175,1.205,1.145,1.175,125912.0
2009-03-11,1.195,1.195,1.135,1.16,122664.0
2009-03-12,1.16,1.23,1.145,1.215,362113.0
2009-03-13,1.22,1.25,1.195,1.22,120031.0
2009-03-16,1.27,1.27,1.175,1.18,102239.0
2009-03-17,1.2,1.205,1.19,1.195,1161270.0
2009-03-18,1.215,1.215,1.19,1.2,159137.0
2009-03-19,1.21,1.315,1.21,1.3,237477.0
2009-03-20,1.31,1.355,1.22,1.235,228770.0
2009-03-23,1.295,1.3,1.24,1.26,136205.0
2009-03-24,1.27,1.32,1.255,1.27,94279.0
2009-03-25,1.29,1.355,1.28,1.32,107140.0
2009-03-26,1.32,1.355,1.295,1.325,151418.0
2009-03-27,1.34,1.34,1.285,1.32,63173.0
2009-03-30,1.3,1.32,1.24,1.28,73364.0
2009-03-31,1.3,1.31,1.23,1.31,173644.0
2009-04-01,1.275,1.31,1.27,1.31,81281.0
2009-04-02,1.33,1.36,1.305,1.355,151951.0
2009-04-03,1.35,1.355,1.31,1.315,98641.0
2009-04-06,1.33,1.34,1.315,1.33,102751.0
2009-04-07,1.34,1.34,1.3,1.315,96036.0
2009-04-08,1.3,1.345,1.3,1.345,187356.0
2009-04-09,1.355,1.365,1.31,1.325,97840.0
2009-04-13,1.315,1.34,1.315,1.325,271115.0
2009-04-14,1.355,1.36,1.325,1.325,123073.0
2009-04-15,1.32,1.37,1.32,1.36,258581.0
2009-04-16,1.35,1.375,1.345,1.37,144291.0
2009-04-17,1.375,1.39,1.365,1.375,228177.0
2009-04-20,1.365,1.375,1.315,1.365,104806.0
2009-04-21,1.375,1.375,1.325,1.345,251283.0
2009-04-22,1.36,1.475,1.34,1.45,326889.0
2009-04-23,1.41,1.495,1.41,1.48,97655.0
2009-04-24,1.48,1.52,1.475,1.48,97134.0
2009-04-27,1.465,1.52,1.365,1.495,203140.0
2009-04-28,1.475,1.53,1.425,1.52,82974.0
2009-04-29,1.55,1.61,1.52,1.585,72792.0
2009-04-30,1.635,1.655,1.555,1.57,118444.0
2009-05-01,1.555,1.655,1.555,1.58,106249.0
2009-05-04,1.625,1.69,1.605,1.62,206816.0
2009-05-05,1.62,1.635,1.595,1.625,222002.0
2009-05-06,1.64,1.65,1.605,1.625,309867.0
2009-05-07,1.645,1.73,1.62,1.63,214740.0
2009-05-08,1.695,1.72,1.665,1.69,309872.0
2009-05-11,1.735,1.735,1.675,1.7,151505.0
2009-05-12,1.69,1.715,1.66,1.695,122095.0
2009-05-13,1.715,1.785,1.705,1.75,187173.0
2009-05-14,1.735,1.86,1.73,1.85,145846.0
2009-05-15,1.855,1.905,1.8,1.83,74857.0
2009-05-19,1.84,1.88,1.8,1.865,131479.0
2009-05-20,1.89,1.92,1.855,1.855,109660.0
2009-05-21,1.895,1.935,1.865,1.92,139941.0
2009-05-22,1.92,1.94,1.89,1.905,99537.0
2009-05-25,1.935,1.965,1.89,1.94,84257.0
2009-05-26,1.94,1.95,1.885,1.885,352175.0
2009-05-27,1.95,1.96,1.915,1.935,109628.0
2009-05-28,1.96,1.965,1.915,1.94,146886.0
2009-05-29,1.915,1.945,1.865,1.89,167987.0
2009-06-01,1.84,1.95,1.805,1.905,144856.0
2009-06-02,1.88,1.99,1.875,1.97,123048.0
2009-06-03,1.96,1.965,1.88,1.92,115713.0
2009-06-04,1.93,1.94,1.88,1.915,73785.0
2009-06-05,1.855,1.94,1.855,1.895,61740.0
2009-06-08,1.93,1.96,1.865,1.94,56187.0
2009-06-09,1.955,1.955,1.92,1.925,49211.0
2009-06-10,1.915,1.96,1.915,1.955,117072.0
2009-06-11,1.96,2.065,1.96,2.035,130267.0
2009-06-12,1.995,2.135,1.995,2.105,96575.0
2009-06-15,2.12,2.17,1.98,2.03,216897.0
2009-06-16,2.055,2.1,2.025,2.05,160836.0
2009-06-17,2.07,2.1,2.025,2.03,129320.0
2009-06-18,2.07,2.07,2.01,2.03,70189.0
2009-06-19,2.04,2.075,2.03,2.04,148155.0
2009-06-22,2.035,2.035,1.88,1.94,191754.0
2009-06-23,2.015,2.025,1.945,1.965,89113.0
2009-06-24,2.0,2.04,1.985,2.005,65755.0
2009-06-25,2.055,2.07,1.92,1.93,166707.0
2009-06-26,1.99,1.99,1.945,1.985,105237.0
2009-06-29,2.0,2.015,1.94,1.965,71377.0
2009-06-30,1.985,2.025,1.93,1.965,82072.0
2009-07-02,1.985,1.985,1.89,1.89,103472.0
2009-07-03,1.93,1.965,1.93,1.95,41063.0
2009-07-06,1.95,1.95,1.835,1.85,121523.0
2009-07-07,1.85,1.85,1.73,1.745,243245.0
2009-07-08,1.75,1.77,1.635,1.68,208146.0
2009-07-09,1.69,1.74,1.625,1.7,99577.0
2009-07-10,1.715,1.76,1.69,1.755,194667.0
2009-07-13,1.82,1.82,1.73,1.805,94418.0
2009-07-14,1.81,1.82,1.735,1.745,240341.0
2009-07-15,1.745,1.8,1.745,1.775,171156.0
2009-07-16,1.77,1.825,1.735,1.74,153844.0
2009-07-17,1.805,1.805,1.695,1.74,151365.0
2009-07-20,1.76,1.78,1.73,1.775,114704.0
2009-07-21,1.805,1.81,1.71,1.715,115825.0
2009-07-22,1.725,1.725,1.69,1.715,129972.0
2009-07-23,1.715,1.79,1.7,1.775,186549.0
2009-07-24,1.765,1.83,1.76,1.8,70501.0
2009-07-27,1.85,1.855,1.8,1.8,217204.0
2009-07-28,1.83,1.845,1.8,1.825,92288.0
2009-07-29,1.845,1.86,1.795,1.85,85595.0
2009-07-30,1.88,1.94,1.87,1.905,129384.0
2009-07-31,1.91,2.0,1.9,1.975,140275.0
2009-08-04,2.03,2.04,1.97,1.98,181472.0
2009-08-05,1.98,1.98,1.9,1.925,84558.0
2009-08-06,1.96,2.045,1.91,1.96,259981.0
2009-08-07,1.96,2.04,1.96,2.02,163480.0
2009-08-10,2.01,2.085,2.01,2.085,174722.0
2009-08-11,2.05,2.075,2.01,2.04,95035.0
2009-08-12,2.025,2.145,2.025,2.115,220842.0
2009-08-13,2.125,2.27,2.125,2.16,178636.0
2009-08-14,2.195,2.23,2.115,2.21,103177.0
2009-08-17,2.185,2.275,2.135,2.26,162278.0
2009-08-18,2.275,2.385,2.25,2.33,181992.0
2009-08-19,2.375,2.39,2.325,2.365,107006.0
2009-08-20,2.385,2.44,2.375,2.44,78357.0
2009-08-21,2.455,2.48,2.31,2.35,261795.0
2009-08-24,2.42,2.44,2.37,2.44,100683.0
2009-08-25,2.44,2.52,2.405,2.42,233243.0
2009-08-26,2.43,2.43,2.39,2.405,85907.0
2009-08-27,2.415,2.455,2.395,2.44,162923.0
2009-08-28,2.45,2.45,2.42,2.43,192919.0
2009-08-31,2.42,2.44,2.305,2.33,94737.0
2009-09-01,2.335,2.365,2.3,2.36,195311.0
2009-09-02,2.35,2.405,2.33,2.345,105021.0
2009-09-03,2.335,2.41,2.33,2.345,72374.0
2009-09-04,2.335,2.43,2.335,2.41,75844.0
2009-09-08,2.435,2.475,2.385,2.4,114172.0
2009-09-09,2.36,2.43,2.34,2.355,55980.0
2009-09-10,2.39,2.39,2.33,2.345,305461.0
2009-09-11,2.32,2.39,2.32,2.36,104333.0
2009-09-14,2.375,2.39,2.355,2.375,61935.0
2009-09-15,2.38,2.39,2.35,2.36,188715.0
2009-09-16,2.375,2.375,2.32,2.335,134668.0
2009-09-17,2.32,2.345,2.315,2.32,68125.0
2009-09-18,2.33,2.37,2.3,2.37,255110.0
2009-09-21,2.37,2.395,2.355,2.39,351627.0
2009-09-22,2.415,2.49,2.405,2.465,127265.0
2009-09-23,2.495,2.51,2.44,2.455,103270.0
2009-09-24,2.445,2.465,2.42,2.445,64724.0
2009-09-25,2.485,2.485,2.4,2.41,117535.0
2009-09-28,2.485,2.6,2.445,2.6,251602.0
2009-09-29,2.62,2.705,2.555,2.695,211242.0
2009-09-30,2.695,2.8,2.585,2.74,239815.0
2009-10-01,2.765,2.765,2.585,2.585,134820.0
2009-10-02,2.57,2.685,2.545,2.675,151140.0
2009-10-05,2.64,2.695,2.58,2.685,99711.0
2009-10-06,2.715,2.74,2.685,2.735,137646.0
2009-10-07,2.735,2.745,2.66,2.74,102199.0
2009-10-08,2.735,2.76,2.7,2.725,342635.0
2009-10-09,2.735,2.735,2.655,2.68,82526.0
2009-10-13,2.685,2.685,2.59,2.59,143940.0
2009-10-14,2.6,2.62,2.505,2.515,198511.0
2009-10-15,2.52,2.565,2.51,2.55,99509.0
2009-10-16,2.56,2.635,2.56,2.62,94674.0
2009-10-19,2.62,2.65,2.6,2.635,71506.0
2009-10-20,2.65,2.665,2.605,2.645,62683.0
2009-10-21,2.64,2.655,2.58,2.595,108083.0
2009-10-22,2.585,2.625,2.585,2.62,116827.0
2009-10-23,2.62,2.625,2.61,2.62,53560.0
2009-10-26,2.67,2.67,2.585,2.595,70923.0
2009-10-27,2.645,2.645,2.505,2.52,121999.0
2009-10-28,2.475,2.615,2.475,2.56,96832.0
2009-10-29,2.575,2.64,2.32,2.64,169122.0
2009-10-30,2.66,2.66,2.47,2.51,65621.0
2009-11-02,2.57,2.57,2.465,2.525,171807.0
2009-11-03,2.545,2.58,2.465,2.575,82682.0
2009-11-04,2.635,2.64,2.58,2.605,107972.0
2009-11-05,2.64,2.7,2.61,2.635,196278.0
2009-11-06,2.58,2.64,2.575,2.59,192853.0
2009-11-09,2.63,2.635,2.565,2.565,88016.0
2009-11-10,2.605,2.605,2.565,2.565,67866.0
2009-11-11,2.595,2.62,2.575,2.585,53850.0
2009-11-12,2.61,2.62,2.54,2.565,98225.0
2009-11-13,2.575,2.61,2.555,2.56,124596.0
2009-11-16,2.565,2.61,2.56,2.575,77760.0
2009-11-17,2.595,2.595,2.565,2.575,85986.0
2009-11-18,2.605,2.605,2.48,2.535,106900.0
2009-11-19,2.575,2.575,2.505,2.525,74144.0
2009-11-20,2.535,2.555,2.515,2.545,98496.0
2009-11-23,2.575,2.575,2.515,2.515,67854.0
2009-11-24,2.55,2.55,2.485,2.485,81127.0
2009-11-25,2.51,2.555,2.485,2.535,125336.0
2009-11-26,2.515,2.565,2.515,2.54,69298.0
2009-11-27,2.5,2.555,2.5,2.52,243244.0
2009-11-30,2.53,2.53,2.405,2.415,227639.0
2009-12-01,2.475,2.495,2.465,2.495,252161.0
2009-12-02,2.5,2.505,2.485,2.495,269527.0
2009-12-03,2.515,2.515,2.495,2.5,115918.0
2009-12-04,2.5,2.5,2.495,2.5,104852.0
2009-12-07,2.5,2.5,2.495,2.5,107802.0
2009-12-08,2.5,2.5,2.495,2.5,36104.0
2009-12-09,2.5,2.5,2.485,2.485,62505.0
2009-12-10,2.5,2.5,2.495,2.5,23725.0
2009-12-11,2.495,2.605,2.49,2.585,451372.0
2009-12-14,2.62,2.685,2.56,2.665,162203.0
2009-12-15,2.665,2.765,2.665,2.745,165739.0
2009-12-16,2.75,2.785,2.67,2.755,161520.0
2009-12-17,2.715,2.78,2.695,2.735,256266.0
2009-12-18,2.735,2.82,2.715,2.82,355171.0
2009-12-21,2.805,2.83,2.795,2.795,96375.0
2009-12-22,2.815,2.955,2.8,2.945,296371.0
2009-12-23,2.965,3.065,2.965,3.005,230851.0
2009-12-24,3.065,3.065,3.015,3.065,65154.0
2009-12-29,3.105,3.16,3.105,3.14,159874.0
2009-12-30,3.14,3.215,3.14,3.18,146324.0
2009-12-31,3.205,3.205,3.155,3.185,180385.0
2010-01-04,3.205,3.24,3.205,3.22,369482.0
2010-01-05,3.225,3.23,3.19,3.215,249215.0
2010-01-06,3.19,3.225,3.13,3.2,173557.0
2010-01-07,3.205,3.235,3.15,3.205,261716.0
2010-01-08,3.225,3.225,3.17,3.19,213373.0
2010-01-11,3.175,3.19,3.16,3.175,115509.0
2010-01-12,3.155,3.205,3.155,3.205,237951.0
2010-01-13,3.195,3.3,3.19,3.26,264469.0
2010-01-14,3.25,3.27,3.24,3.26,173916.0
2010-01-15,3.155,3.16,3.125,3.145,696694.0
2010-01-18,3.155,3.175,3.135,3.165,129506.0
2010-01-19,3.165,3.185,3.155,3.185,524418.0
2010-01-20,3.185,3.185,3.145,3.175,122165.0
2010-01-21,3.18,3.185,3.14,3.16,192953.0
2010-01-22,3.175,3.175,3.12,3.13,119425.0
2010-01-25,3.165,3.175,3.15,3.175,107706.0
2010-01-26,3.175,3.185,3.165,3.175,179952.0
2010-01-27,3.2,3.2,3.155,3.165,114766.0
2010-01-28,3.185,3.185,3.145,3.165,70948.0
2010-01-29,3.17,3.17,3.13,3.13,129374.0
2010-02-01,3.115,3.145,3.105,3.145,103903.0
2010-02-02,3.155,3.155,3.095,3.14,146141.0
2010-02-03,3.145,3.145,3.115,3.13,123233.0
2010-02-04,3.115,3.135,3.04,3.07,320831.0
2010-02-05,3.08,3.105,3.04,3.08,460871.0
2010-02-08,3.06,3.1,3.06,3.08,352011.0
2010-02-09,3.08,3.16,3.08,3.145,357973.0
2010-02-10,3.145,3.185,3.13,3.145,526405.0
2010-02-11,3.165,3.18,3.125,3.175,147396.0
2010-02-12,3.165,3.185,3.15,3.175,212379.0
2010-02-16,3.185,3.195,3.155,3.185,152873.0
2010-02-17,3.19,3.315,3.185,3.28,421499.0
2010-02-18,3.285,3.295,3.27,3.29,167854.0
2010-02-19,3.285,3.3,3.26,3.3,127067.0
2010-02-22,3.315,3.315,3.26,3.3,235134.0
2010-02-23,3.315,3.315,3.27,3.305,102017.0
2010-02-24,3.305,3.35,3.295,3.295,468259.0
2010-02-25,3.29,3.315,3.255,3.29,120128.0
2010-02-26,3.315,3.33,3.285,3.33,127974.0
2010-03-01,3.335,3.365,3.33,3.355,171628.0
2010-03-02,3.375,3.655,3.34,3.485,376688.0
2010-03-03,3.51,3.595,3.485,3.55,136572.0
2010-03-04,3.575,3.595,3.51,3.56,148467.0
2010-03-05,3.595,3.615,3.485,3.505,225515.0
2010-03-08,3.495,3.575,3.495,3.545,122123.0
2010-03-09,3.535,3.57,3.53,3.56,176775.0
2010-03-10,3.56,3.62,3.56,3.615,164265.0
2010-03-11,3.615,3.635,3.605,3.625,160510.0
2010-03-12,3.63,3.645,3.595,3.62,87480.0
2010-03-15,3.605,3.69,3.585,3.68,251512.0
2010-03-16,3.695,3.74,3.67,3.7,141385.0
2010-03-17,3.715,3.765,3.7,3.73,170159.0
2010-03-18,3.735,3.76,3.695,3.72,175139.0
2010-03-19,3.73,3.74,3.58,3.585,189521.0
2010-03-22,3.525,3.61,3.405,3.56,326497.0
2010-03-23,3.545,3.615,3.52,3.58,167947.0
2010-03-24,3.58,3.645,3.56,3.63,391119.0
2010-03-25,3.63,3.715,3.63,3.68,145492.0
2010-03-26,3.71,3.71,3.62,3.635,141287.0
2010-03-29,3.68,3.7,3.675,3.68,107220.0
2010-03-30,3.67,3.675,3.655,3.675,84578.0
2010-03-31,3.655,3.665,3.57,3.63,108981.0
2010-04-01,3.59,3.67,3.585,3.665,69634.0
2010-04-05,3.67,3.7,3.575,3.61,107471.0
2010-04-06,3.615,3.645,3.6,3.625,88522.0
2010-04-07,3.535,3.58,3.495,3.5,521451.0
2010-04-08,3.495,3.515,3.46,3.505,169990.0
2010-04-09,3.515,3.535,3.485,3.505,184892.0
2010-04-12,3.535,3.535,3.5,3.5,73996.0
2010-04-13,3.515,3.515,3.49,3.5,101904.0
2010-04-14,3.5,3.515,3.495,3.505,79938.0
2010-04-15,3.515,3.515,3.485,3.49,41823.0
2010-04-16,3.5,3.5,3.44,3.47,167487.0
2010-04-19,3.47,3.49,3.385,3.405,366990.0
2010-04-20,3.34,3.34,2.965,3.07,867780.0
2010-04-21,3.02,3.2,3.02,3.13,341720.0
2010-04-22,3.125,3.185,3.085,3.15,154972.0
2010-04-23,3.175,3.33,3.16,3.235,287295.0
2010-04-26,3.235,3.315,3.19,3.195,120997.0
2010-04-27,3.225,3.225,3.14,3.155,81362.0
2010-04-28,3.23,3.245,3.055,3.09,140467.0
2010-04-29,3.075,3.2,3.025,3.155,113282.0
2010-04-30,3.14,3.2,3.14,3.195,140858.0
2010-05-03,3.2,3.255,3.18,3.2,198797.0
2010-05-04,3.17,3.175,3.06,3.07,165177.0
2010-05-05,3.05,3.075,2.94,3.055,200491.0
2010-05-06,3.075,3.11,2.795,2.94,323133.0
2010-05-07,2.94,3.025,2.835,2.85,461639.0
2010-05-10,2.82,2.975,2.815,2.94,323228.0
2010-05-11,2.92,2.92,2.83,2.89,199285.0
2010-05-12,2.895,2.975,2.88,2.94,199130.0
2010-05-13,2.94,2.945,2.87,2.905,169362.0
2010-05-14,2.905,2.97,2.84,2.95,181885.0
2010-05-17,2.905,3.005,2.89,2.99,176390.0
2010-05-18,2.99,3.065,2.975,2.995,200077.0
2010-05-19,3.005,3.055,2.94,3.03,281052.0
2010-05-20,3.04,3.04,2.94,3.005,163808.0
2010-05-21,2.905,3.085,2.895,3.05,153421.0
2010-05-25,2.99,3.14,2.94,3.135,259401.0
2010-05-26,3.145,3.215,3.115,3.18,182038.0
2010-05-27,3.235,3.235,3.16,3.175,144941.0
2010-05-28,3.2,3.205,3.11,3.17,65819.0
2010-05-31,3.165,3.185,3.14,3.15,46948.0
2010-06-01,3.185,3.21,3.13,3.135,95081.0
2010-06-02,3.145,3.18,3.135,3.18,79874.0
2010-06-03,3.175,3.22,3.12,3.165,80475.0
2010-06-04,3.17,3.18,3.11,3.125,79748.0
2010-06-07,3.12,3.13,3.095,3.105,83552.0
2010-06-08,3.1,3.105,3.04,3.08,81139.0
2010-06-09,3.105,3.13,3.06,3.06,59011.0
2010-06-10,3.07,3.165,3.06,3.145,58661.0
2010-06-11,3.15,3.17,3.11,3.115,44428.0
2010-06-14,3.105,3.235,3.1,3.165,48867.0
2010-06-15,3.2,3.21,3.15,3.185,63961.0
2010-06-16,3.185,3.2,3.145,3.175,38374.0
2010-06-17,3.2,3.225,3.17,3.2,66249.0
2010-06-18,3.22,3.235,3.155,3.2,114485.0
2010-06-21,3.235,3.235,3.18,3.22,81692.0
2010-06-22,3.21,3.21,3.145,3.175,69198.0
2010-06-23,3.175,3.185,3.14,3.15,69442.0
2010-06-24,3.17,3.17,3.12,3.12,45073.0
2010-06-25,3.11,3.15,3.085,3.12,78661.0
2010-06-28,3.145,3.145,3.095,3.115,71842.0
2010-06-29,3.095,3.1,3.015,3.045,118811.0
2010-06-30,3.055,3.07,2.99,3.015,84159.0
2010-07-02,3.0,3.085,3.0,3.06,55339.0
2010-07-05,3.06,3.07,3.0,3.0,22336.0
2010-07-06,3.035,3.05,2.985,2.985,92872.0
2010-07-07,2.99,3.05,2.99,3.03,63521.0
2010-07-08,3.07,3.08,2.99,3.025,83620.0
2010-07-09,3.05,3.06,2.99,3.01,59997.0
2010-07-12,3.025,3.045,3.005,3.035,47232.0
2010-07-13,3.015,3.12,3.015,3.06,110801.0
2010-07-14,3.06,3.06,3.01,3.025,83223.0
2010-07-15,3.025,3.05,3.025,3.03,41112.0
2010-07-16,3.035,3.045,3.02,3.025,35588.0
2010-07-19,3.025,3.035,3.01,3.03,50045.0
2010-07-20,3.035,3.14,3.025,3.105,115666.0
2010-07-21,3.11,3.18,3.11,3.165,70377.0
2010-07-22,3.195,3.21,3.16,3.195,89252.0
2010-07-23,3.21,3.215,3.14,3.17,53307.0
2010-07-26,3.175,3.175,3.15,3.16,63503.0
2010-07-27,3.16,3.175,3.13,3.155,87456.0
2010-07-28,3.19,3.19,3.11,3.115,68622.0
2010-07-29,3.165,3.215,3.13,3.21,64474.0
2010-07-30,3.21,3.225,3.13,3.135,63169.0
2010-08-03,3.13,3.17,3.125,3.15,80603.0
2010-08-04,3.135,3.15,3.105,3.11,62442.0
2010-08-05,3.11,3.12,3.03,3.07,120960.0
2010-08-06,3.07,3.15,3.07,3.14,103765.0
2010-08-09,3.095,3.175,3.095,3.175,68049.0
2010-08-10,3.185,3.415,3.185,3.335,1095410.0
2010-08-11,3.345,3.345,3.265,3.275,356260.0
2010-08-12,3.29,3.405,3.285,3.36,192438.0
2010-08-13,3.36,3.36,3.305,3.325,158908.0
2010-08-16,3.295,3.45,3.295,3.42,259167.0
2010-08-17,3.425,3.465,3.395,3.4,194650.0
2010-08-18,3.43,3.48,3.405,3.465,80820.0
2010-08-19,3.48,3.48,3.38,3.39,129884.0
2010-08-20,3.415,3.45,3.355,3.43,67334.0
2010-08-23,3.5,3.54,3.475,3.54,214003.0
2010-08-24,3.54,3.54,3.45,3.485,132643.0
2010-08-25,3.51,3.525,3.47,3.475,158692.0
2010-08-26,3.465,3.53,3.435,3.515,165795.0
2010-08-27,3.53,3.535,3.465,3.47,109355.0
2010-08-30,3.475,3.525,3.475,3.525,73689.0
2010-08-31,3.505,3.565,3.485,3.53,69808.0
2010-09-01,3.565,3.615,3.55,3.61,295242.0
2010-09-02,3.635,3.655,3.615,3.63,167957.0
2010-09-03,3.655,3.655,3.595,3.605,129796.0
2010-09-07,3.585,3.59,3.495,3.51,179665.0
2010-09-08,3.52,3.565,3.52,3.54,112040.0
2010-09-09,3.53,3.555,3.53,3.54,262341.0
2010-09-10,3.56,3.56,3.525,3.54,133416.0
2010-09-13,3.56,3.56,3.525,3.525,110863.0
2010-09-14,3.54,3.555,3.505,3.505,73729.0
2010-09-15,3.525,3.53,3.44,3.46,145725.0
2010-09-16,3.445,3.465,3.44,3.44,113073.0
2010-09-17,3.46,3.465,3.245,3.3,719151.0
2010-09-20,3.35,3.505,3.33,3.455,358425.0
2010-09-21,3.49,3.49,3.385,3.45,172020.0
2010-09-22,3.465,3.485,3.405,3.475,126053.0
2010-09-23,3.51,3.51,3.48,3.485,148862.0
2010-09-24,3.495,3.565,3.495,3.55,97048.0
2010-09-27,3.565,3.58,3.51,3.545,198296.0
2010-09-28,3.555,3.625,3.555,3.625,190097.0
2010-09-29,3.615,3.68,3.615,3.645,200855.0
2010-09-30,3.645,3.68,3.625,3.675,129824.0
2010-10-01,3.68,3.68,3.64,3.67,73224.0
2010-10-04,3.66,3.67,3.59,3.615,121735.0
2010-10-05,3.655,3.655,3.595,3.595,132150.0
2010-10-06,3.59,3.605,3.53,3.54,182204.0
2010-10-07,3.58,3.58,3.54,3.55,91619.0
2010-10-08,3.58,3.585,3.555,3.555,62358.0
2010-10-12,3.59,3.605,3.555,3.58,89467.0
2010-10-13,3.575,3.595,3.575,3.58,108905.0
2010-10-14,3.59,3.62,3.575,3.6,187066.0
2010-10-15,3.62,3.62,3.58,3.615,70514.0
2010-10-18,3.625,3.645,3.6,3.625,73569.0
2010-10-19,3.63,3.675,3.61,3.645,101997.0
2010-10-20,3.66,3.82,3.66,3.785,188863.0
2010-10-21,3.85,3.92,3.75,3.885,491816.0
2010-10-22,3.87,3.93,3.86,3.9,270048.0
2010-10-25,3.895,3.945,3.885,3.925,167239.0
2010-10-26,3.93,3.94,3.865,3.89,246585.0
2010-10-27,3.935,3.955,3.895,3.925,97038.0
2010-10-28,3.935,3.965,3.925,3.925,75650.0
2010-10-29,3.915,3.95,3.9,3.945,91875.0
2010-11-01,3.955,3.975,3.925,3.965,94191.0
2010-11-02,3.965,4.0,3.965,3.975,151979.0
2010-11-03,3.95,4.035,3.925,3.98,173393.0
2010-11-04,3.99,4.03,3.965,4.015,94548.0
2010-11-05,3.92,3.92,3.54,3.69,1091498.0
2010-11-08,3.67,3.725,3.665,3.69,302356.0
2010-11-09,3.69,3.69,3.6,3.61,252502.0
2010-11-10,3.61,3.625,3.585,3.595,217999.0
2010-11-11,3.59,3.59,3.485,3.515,276765.0
2010-11-12,3.49,3.545,3.415,3.54,349556.0
2010-11-15,3.61,3.61,3.535,3.575,206987.0
2010-11-16,3.57,3.575,3.47,3.5,198531.0
2010-11-17,3.535,3.58,3.505,3.53,149800.0
2010-11-18,3.57,3.57,3.52,3.535,173270.0
2010-11-19,3.535,3.535,3.345,3.39,674605.0
2010-11-22,3.375,3.395,3.245,3.245,913377.0
2010-11-23,3.245,3.25,3.215,3.235,479200.0
2010-11-24,3.245,3.33,3.235,3.33,443940.0
2010-11-25,3.375,3.405,3.345,3.39,144986.0
2010-11-26,3.44,3.445,3.375,3.435,185276.0
2010-11-29,3.405,3.45,3.355,3.375,232331.0
2010-11-30,3.39,3.4,3.305,3.335,234499.0
2010-12-01,3.375,3.425,3.35,3.38,320741.0
2010-12-02,3.42,3.42,3.295,3.315,391459.0
2010-12-03,3.32,3.355,3.31,3.315,215921.0
2010-12-06,3.32,3.335,3.28,3.29,362089.0
2010-12-07,3.325,3.325,3.21,3.235,360337.0
2010-12-08,3.24,3.255,3.2,3.23,380882.0
2010-12-09,3.24,3.255,3.21,3.22,245049.0
2010-12-10,3.235,3.235,3.19,3.2,284565.0
2010-12-13,3.205,3.27,3.2,3.215,226269.0
2010-12-14,3.23,3.275,3.195,3.2,423860.0
2010-12-15,3.2,3.245,3.2,3.22,242225.0
2010-12-16,3.21,3.24,3.205,3.22,310464.0
2010-12-17,3.235,3.255,3.2,3.24,401693.0
2010-12-20,3.285,3.29,3.23,3.27,287298.0
2010-12-21,3.285,3.295,3.255,3.275,286833.0
2010-12-22,3.305,3.305,3.27,3.275,170060.0
2010-12-23,3.29,3.29,3.22,3.235,263388.0
2010-12-24,3.24,3.27,3.24,3.26,76014.0
2010-12-29,3.285,3.31,3.27,3.285,89196.0
2010-12-30,3.28,3.37,3.275,3.355,194509.0
2010-12-31,3.365,3.39,3.34,3.39,71862.0
2011-01-04,3.405,3.435,3.38,3.395,170358.0
2011-01-05,3.395,3.395,3.34,3.345,176974.0
2011-01-06,3.36,3.38,3.34,3.365,165498.0
2011-01-07,3.355,3.395,3.355,3.365,206894.0
2011-01-10,3.415,3.485,3.415,3.48,366962.0
2011-01-11,3.52,3.565,3.5,3.53,355640.0
2011-01-12,3.56,3.56,3.51,3.53,406290.0
2011-01-13,3.575,3.575,3.515,3.515,409819.0
2011-01-14,3.565,3.575,3.515,3.575,345223.0
2011-01-17,3.575,3.655,3.57,3.585,179197.0
2011-01-18,3.625,3.66,3.62,3.655,249800.0
2011-01-19,3.665,3.67,3.625,3.67,443744.0
2011-01-20,3.66,3.665,3.615,3.615,171903.0
2011-01-21,3.66,3.66,3.615,3.625,815769.0
2011-01-24,3.66,3.68,3.64,3.67,178508.0
2011-01-25,3.655,3.67,3.64,3.655,278875.0
2011-01-26,3.67,3.71,3.66,3.685,181948.0
2011-01-27,3.735,3.74,3.68,3.68,204568.0
2011-01-28,3.68,3.71,3.655,3.67,131891.0
2011-01-31,3.68,3.75,3.675,3.695,208544.0
2011-02-01,3.725,3.725,3.69,3.71,124587.0
2011-02-02,3.695,3.73,3.685,3.73,91387.0
2011-02-03,3.725,3.75,3.69,3.695,116717.0
2011-02-04,3.74,3.74,3.695,3.7,112112.0
2011-02-07,3.74,3.75,3.72,3.74,150220.0
2011-02-08,3.75,3.765,3.735,3.765,136852.0
2011-02-09,3.78,3.8,3.74,3.765,129619.0
2011-02-10,3.75,3.765,3.74,3.765,128168.0
2011-02-11,3.765,3.795,3.75,3.77,144079.0
2011-02-14,3.78,3.81,3.775,3.81,87878.0
2011-02-15,3.805,3.84,3.765,3.765,130500.0
2011-02-16,3.795,3.81,3.765,3.81,215443.0
2011-02-17,3.815,3.88,3.805,3.855,242029.0
2011-02-18,3.85,3.86,3.765,3.825,194128.0
2011-02-22,3.845,3.845,3.77,3.78,172887.0
2011-02-23,3.79,3.83,3.765,3.77,925974.0
2011-02-24,3.785,3.785,3.685,3.695,367117.0
2011-02-25,3.72,3.735,3.535,3.695,381587.0
2011-02-28,3.72,3.785,3.695,3.75,242284.0
2011-03-01,3.775,3.81,3.725,3.76,193023.0
2011-03-02,3.81,3.955,3.795,3.94,791274.0
2011-03-03,3.96,4.14,3.96,4.14,649964.0
2011-03-04,4.2,4.275,4.095,4.195,604406.0
2011-03-07,4.235,4.24,4.125,4.185,379614.0
2011-03-08,4.165,4.185,4.14,4.155,294647.0
2011-03-10,4.135,4.18,4.13,4.16,366187.0
2011-03-11,4.155,4.305,4.1,4.305,288433.0
2011-03-14,4.305,4.48,4.255,4.465,618053.0
2011-03-15,4.32,4.45,4.27,4.39,373984.0
2011-03-16,4.37,4.415,4.335,4.405,197993.0
2011-03-17,4.42,4.49,4.39,4.48,176966.0
2011-03-18,4.465,4.54,4.465,4.5,421580.0
2011-03-21,4.51,4.61,4.51,4.595,389097.0
2011-03-22,4.58,4.61,4.565,4.595,266334.0
2011-03-23,4.59,4.595,4.555,4.575,304985.0
2011-03-24,4.585,4.64,4.565,4.62,441195.0
2011-03-25,4.625,4.71,4.595,4.71,279005.0
2011-03-28,4.695,4.815,4.68,4.8,383828.0
2011-03-29,4.77,4.83,4.75,4.775,309340.0
2011-03-30,4.78,4.785,4.635,4.71,214867.0
2011-03-31,4.705,4.755,4.675,4.74,232402.0
2011-04-01,4.725,4.725,4.675,4.685,206163.0
2011-04-04,4.705,4.77,4.68,4.77,169862.0
2011-04-05,4.755,4.82,4.74,4.8,410597.0
2011-04-06,4.79,4.89,4.75,4.845,258022.0
2011-04-07,4.84,4.9,4.84,4.875,381950.0
2011-04-08,4.9,4.955,4.88,4.945,319027.0
2011-04-11,4.895,4.915,4.86,4.9,245586.0
2011-04-12,4.88,4.885,4.76,4.825,505438.0
2011-04-13,4.84,4.925,4.785,4.915,387507.0
2011-04-14,4.925,4.945,4.875,4.885,289546.0
2011-04-15,4.885,4.99,4.885,4.94,384715.0
2011-04-18,4.9,4.92,4.78,4.9,267297.0
2011-04-19,4.885,4.9,4.83,4.87,174246.0
2011-04-20,4.84,4.95,4.835,4.915,298899.0
2011-04-21,4.9,4.95,4.845,4.865,273313.0
2011-04-25,4.855,4.86,4.77,4.83,196327.0
2011-04-26,4.855,4.9,4.84,4.9,172212.0
2011-04-27,4.87,4.96,4.84,4.95,290624.0
2011-04-28,4.94,4.98,4.92,4.945,121010.0
2011-04-29,4.925,4.925,4.33,4.47,1351717.0
2011-05-02,4.495,4.525,4.19,4.265,531693.0
2011-05-03,4.265,4.47,4.165,4.46,464607.0
2011-05-04,4.455,4.465,4.28,4.43,267121.0
2011-05-05,4.43,4.48,4.355,4.475,95700.0
2011-05-06,4.51,4.525,4.43,4.445,225260.0
2011-05-09,4.47,4.51,4.4,4.41,103507.0
2011-05-10,4.43,4.46,4.375,4.43,92803.0
2011-05-11,4.435,4.475,4.4,4.45,129290.0
2011-05-12,4.465,4.485,4.415,4.465,105610.0
2011-05-13,4.485,4.49,4.395,4.47,118763.0
2011-05-16,4.445,4.495,4.355,4.415,122590.0
2011-05-17,4.4,4.45,4.395,4.4,67830.0
2011-05-18,4.395,4.395,4.325,4.33,224162.0
2011-05-19,4.34,4.37,4.33,4.365,83319.0
2011-05-20,4.355,4.45,4.355,4.4,95528.0
2011-05-24,4.4,4.445,4.37,4.395,90502.0
2011-05-25,4.4,4.46,4.395,4.405,95389.0
2011-05-26,4.405,4.48,4.4,4.475,96051.0
2011-05-27,4.49,4.5,4.415,4.45,79559.0
2011-05-30,4.415,4.555,4.415,4.495,74253.0
2011-05-31,4.53,4.725,4.505,4.685,535054.0
2011-06-01,4.685,4.685,4.52,4.54,214426.0
2011-06-02,4.55,4.555,4.46,4.48,119293.0
2011-06-03,4.445,4.525,4.385,4.46,81057.0
2011-06-06,4.48,4.495,4.4,4.415,137068.0
2011-06-07,4.415,4.43,4.21,4.27,173486.0
2011-06-08,4.2,4.235,3.97,4.025,313454.0
2011-06-09,3.975,4.01,3.745,3.84,571409.0
2011-06-10,3.81,3.89,3.765,3.855,216109.0
2011-06-13,3.845,3.855,3.765,3.78,191415.0
2011-06-14,3.835,3.9,3.8,3.865,234678.0
2011-06-15,3.855,3.855,3.78,3.795,131002.0
2011-06-16,3.775,3.91,3.77,3.89,168747.0
2011-06-17,3.865,4.13,3.865,4.12,353497.0
2011-06-20,4.07,4.175,4.045,4.12,228622.0
2011-06-21,4.14,4.14,3.995,4.05,165514.0
2011-06-22,4.005,4.035,3.95,3.99,167840.0
2011-06-23,3.99,4.015,3.905,3.935,156996.0
2011-06-24,3.94,4.025,3.935,3.95,125109.0
2011-06-27,3.975,4.025,3.955,4.02,103912.0
2011-06-28,4.025,4.025,3.93,3.96,101305.0
2011-06-29,3.98,3.98,3.905,3.95,89523.0
2011-06-30,3.95,3.98,3.91,3.96,108712.0
2011-07-04,3.985,4.025,3.95,4.015,68486.0
2011-07-05,4.035,4.075,4.01,4.06,88744.0
2011-07-06,4.075,4.125,4.055,4.085,189563.0
2011-07-07,4.105,4.115,4.075,4.075,49865.0
2011-07-08,4.075,4.08,3.995,4.075,64118.0
2011-07-11,4.07,4.07,3.92,4.005,135835.0
2011-07-12,3.975,4.065,3.95,4.035,55188.0
2011-07-13,4.055,4.15,4.035,4.06,124343.0
2011-07-14,4.06,4.09,3.98,3.98,67277.0
2011-07-15,3.98,3.995,3.925,3.945,79023.0
2011-07-18,3.965,3.97,3.895,3.9,163982.0
2011-07-19,3.925,3.935,3.885,3.885,973962.0
2011-07-20,3.885,3.955,3.845,3.945,892700.0
2011-07-21,3.94,3.965,3.92,3.96,99801.0
2011-07-22,3.95,4.055,3.95,4.015,112242.0
2011-07-25,3.98,4.06,3.96,4.03,102786.0
2011-07-26,4.03,4.035,3.995,4.0,153268.0
2011-07-27,3.995,4.01,3.945,3.96,112236.0
2011-07-28,3.96,4.0,3.91,3.915,141086.0
2011-07-29,3.84,3.905,3.83,3.895,150142.0
2011-08-02,3.56,3.56,3.1,3.175,2073041.0
2011-08-03,3.18,3.225,3.135,3.16,1134207.0
2011-08-04,3.175,3.24,2.915,3.03,450131.0
2011-08-05,2.98,3.01,2.875,2.93,634479.0
2011-08-08,2.85,3.095,2.78,2.97,665496.0
2011-08-09,3.065,3.105,2.97,3.045,397939.0
2011-08-10,3.065,3.065,2.935,3.02,401243.0
2011-08-11,3.025,3.03,2.83,2.875,572325.0
2011-08-12,2.93,2.975,2.83,2.83,349937.0
2011-08-15,2.875,3.0,2.855,2.89,343037.0
2011-08-16,2.945,2.965,2.84,2.845,362855.0
2011-08-17,2.895,2.96,2.875,2.905,213925.0
2011-08-18,2.91,2.92,2.845,2.89,346178.0
2011-08-19,2.85,2.935,2.82,2.83,283086.0
2011-08-22,2.855,2.9,2.785,2.785,216070.0
2011-08-23,2.83,2.905,2.805,2.88,217704.0
2011-08-24,2.88,2.985,2.84,2.865,349272.0
2011-08-25,2.86,2.91,2.845,2.87,192003.0
2011-08-26,2.865,2.9,2.86,2.86,266038.0
2011-08-29,2.9,2.985,2.88,2.975,204621.0
2011-08-30,3.0,3.0,2.915,2.93,130841.0
2011-08-31,2.935,2.965,2.905,2.94,242109.0
2011-09-01,2.975,2.975,2.915,2.93,117519.0
2011-09-02,2.93,2.945,2.915,2.93,98780.0
2011-09-06,2.9,2.94,2.855,2.94,186099.0
2011-09-07,2.96,3.05,2.935,3.05,125244.0
2011-09-08,3.065,3.065,2.945,2.95,170926.0
2011-09-09,2.94,2.965,2.87,2.9,109264.0
2011-09-12,2.89,2.985,2.85,2.945,182917.0
2011-09-13,2.93,2.96,2.88,2.885,232157.0
2011-09-14,2.89,2.9,2.84,2.845,149821.0
2011-09-15,2.905,2.95,2.865,2.91,119973.0
2011-09-16,2.895,2.985,2.865,2.905,221297.0
2011-09-19,2.88,2.915,2.865,2.9,240430.0
2011-09-20,2.925,2.97,2.9,2.945,91516.0
2011-09-21,2.94,2.97,2.865,2.895,155477.0
2011-09-22,2.855,2.855,2.8,2.81,238025.0
2011-09-23,2.805,2.845,2.75,2.775,271017.0
2011-09-26,2.82,2.82,2.695,2.74,283369.0
2011-09-27,2.785,2.79,2.735,2.775,243864.0
2011-09-28,2.81,2.815,2.755,2.77,218593.0
2011-09-29,2.78,2.795,2.74,2.775,101453.0
2011-09-30,2.76,2.77,2.71,2.73,181431.0
2011-10-03,2.71,2.725,2.56,2.615,252471.0
2011-10-04,2.58,2.58,2.415,2.545,390304.0
2011-10-05,2.58,2.66,2.555,2.635,216532.0
2011-10-06,2.635,2.685,2.62,2.635,144771.0
2011-10-07,2.675,2.675,2.63,2.635,77327.0
2011-10-11,2.69,2.77,2.635,2.69,188720.0
2011-10-12,2.7,2.85,2.7,2.82,317946.0
2011-10-13,2.82,2.84,2.705,2.735,281416.0
2011-10-14,2.77,2.78,2.725,2.755,160759.0
2011-10-17,2.75,2.775,2.715,2.73,138269.0
2011-10-18,2.775,2.775,2.725,2.74,178219.0
2011-10-19,2.755,2.77,2.73,2.735,123340.0
2011-10-20,2.735,2.76,2.725,2.73,127126.0
2011-10-21,2.735,2.76,2.73,2.75,204240.0
2011-10-24,2.775,2.81,2.755,2.795,153473.0
2011-10-25,2.805,2.805,2.76,2.77,105482.0
2011-10-26,2.79,2.83,2.775,2.83,138564.0
2011-10-27,2.88,2.955,2.865,2.93,314005.0
2011-10-28,2.94,3.005,2.91,2.98,231957.0
2011-10-31,2.985,3.0,2.935,2.94,149935.0
2011-11-01,2.88,2.945,2.825,2.92,186069.0
2011-11-02,2.94,2.94,2.91,2.925,90849.0
2011-11-03,2.93,2.98,2.905,2.98,131271.0
2011-11-04,2.98,3.035,2.95,3.01,90038.0
2011-11-07,3.01,3.04,2.965,2.97,143051.0
2011-11-08,3.03,3.03,2.965,2.98,133304.0
2011-11-09,2.905,2.905,2.835,2.845,357989.0
2011-11-10,2.84,2.85,2.765,2.805,269824.0
2011-11-11,2.815,2.815,2.795,2.81,382242.0
2011-11-14,2.805,2.94,2.8,2.94,184911.0
2011-11-15,2.915,2.945,2.895,2.94,120231.0
2011-11-16,2.955,3.0,2.945,2.965,117655.0
2011-11-17,2.97,2.98,2.865,2.905,106694.0
2011-11-18,2.93,2.94,2.84,2.885,90778.0
2011-11-21,2.85,2.885,2.76,2.815,128105.0
2011-11-22,2.815,2.82,2.76,2.81,132022.0
2011-11-23,2.815,2.815,2.745,2.775,155007.0
2011-11-24,2.785,2.83,2.76,2.83,44145.0
2011-11-25,2.87,2.87,2.805,2.825,568259.0
2011-11-28,2.85,2.865,2.755,2.79,340605.0
2011-11-29,2.805,2.815,2.77,2.77,102069.0
2011-11-30,2.79,2.805,2.75,2.775,198941.0
2011-12-01,2.79,2.825,2.77,2.805,196611.0
2011-12-02,2.825,2.83,2.795,2.815,102689.0
2011-12-05,2.825,2.865,2.81,2.82,100384.0
2011-12-06,2.82,2.85,2.775,2.83,365464.0
2011-12-07,2.815,2.83,2.79,2.82,156869.0
2011-12-08,2.83,2.95,2.82,2.945,352497.0
2011-12-09,2.96,2.97,2.94,2.95,126069.0
2011-12-12,2.96,2.96,2.85,2.85,131726.0
2011-12-13,2.87,2.965,2.855,2.87,286366.0
2011-12-14,2.885,2.885,2.79,2.83,259565.0
2011-12-15,2.825,2.935,2.825,2.93,359661.0
2011-12-16,2.93,3.225,2.93,3.21,1120677.0
2011-12-19,3.185,3.185,3.12,3.165,194252.0
2011-12-20,3.185,3.225,3.16,3.18,465250.0
2011-12-21,3.185,3.285,3.18,3.285,377047.0
2011-12-22,3.285,3.375,3.265,3.365,318845.0
2011-12-23,3.33,3.385,3.33,3.385,174719.0
2011-12-28,3.415,3.415,3.3,3.33,92771.0
2011-12-29,3.335,3.45,3.335,3.45,53961.0
2011-12-30,3.465,3.465,3.4,3.43,93595.0
2012-01-03,3.465,3.495,3.42,3.465,134216.0
2012-01-04,3.435,3.455,3.365,3.385,282825.0
2012-01-05,3.415,3.455,3.38,3.395,115037.0
2012-01-06,3.44,3.44,3.345,3.355,116061.0
2012-01-09,3.36,3.455,3.36,3.415,124869.0
2012-01-10,3.375,3.375,3.31,3.35,247507.0
2012-01-11,3.37,3.37,3.285,3.295,187747.0
2012-01-12,3.335,3.375,3.3,3.365,152155.0
2012-01-13,3.365,3.375,3.315,3.375,105871.0
2012-01-16,3.375,3.375,3.345,3.37,130243.0
2012-01-17,3.36,3.38,3.34,3.37,144417.0
2012-01-18,3.385,3.4,3.34,3.355,183528.0
2012-01-19,3.355,3.375,3.315,3.325,212943.0
2012-01-20,3.325,3.36,3.32,3.355,161308.0
2012-01-23,3.365,3.37,3.34,3.35,117037.0
2012-01-24,3.37,3.375,3.34,3.36,126240.0
2012-01-25,3.36,3.37,3.33,3.36,169087.0
2012-01-26,3.355,3.375,3.33,3.36,180764.0
2012-01-27,3.385,3.525,3.34,3.445,243064.0
2012-01-30,3.44,3.445,3.395,3.415,85935.0
2012-01-31,3.425,3.43,3.38,3.395,84188.0
2012-02-01,3.39,3.425,3.385,3.405,114497.0
2012-02-02,3.425,3.5,3.4,3.485,188124.0
2012-02-03,3.485,3.54,3.425,3.52,179180.0
2012-02-06,3.54,3.59,3.53,3.59,200660.0
2012-02-07,3.585,3.585,3.515,3.565,146465.0
2012-02-08,3.55,3.565,3.525,3.565,149921.0
2012-02-09,3.565,3.595,3.545,3.595,149127.0
2012-02-10,3.565,3.595,3.53,3.565,103622.0
2012-02-13,3.595,3.62,3.565,3.585,133711.0
2012-02-14,3.605,3.605,3.51,3.53,187855.0
2012-02-15,3.545,3.56,3.495,3.505,91073.0
2012-02-16,3.525,3.525,3.445,3.445,388247.0
2012-02-17,3.46,3.46,3.385,3.405,423980.0
2012-02-21,3.405,3.475,3.405,3.445,198615.0
2012-02-22,3.445,3.47,3.43,3.44,179120.0
2012-02-23,3.445,3.475,3.435,3.46,210455.0
2012-02-24,3.49,3.505,3.45,3.485,184371.0
2012-02-27,3.53,3.53,3.43,3.44,358838.0
2012-02-28,3.425,3.425,3.39,3.4,219161.0
2012-02-29,3.42,3.485,3.4,3.47,169543.0
2012-03-01,3.375,3.44,3.37,3.4,454116.0
2012-03-02,3.4,3.42,3.375,3.39,205930.0
2012-03-05,3.41,3.42,3.375,3.4,188841.0
2012-03-06,3.38,3.39,3.24,3.3,444662.0
2012-03-07,3.325,3.33,3.26,3.285,227213.0
2012-03-08,3.285,3.285,3.2,3.215,274927.0
2012-03-09,3.215,3.31,3.21,3.27,356321.0
2012-03-12,3.31,3.31,3.25,3.25,178607.0
2012-03-13,3.245,3.29,3.235,3.25,146147.0
2012-03-14,3.265,3.265,3.235,3.245,147603.0
2012-03-15,3.245,3.265,3.18,3.195,381767.0
2012-03-16,3.195,3.21,3.105,3.18,290586.0
2012-03-19,3.155,3.16,3.025,3.06,424349.0
2012-03-20,3.075,3.12,3.045,3.08,197500.0
2012-03-21,3.11,3.21,3.095,3.2,232639.0
2012-03-22,3.22,3.225,3.19,3.195,209387.0
2012-03-23,3.2,3.21,3.115,3.13,139692.0
2012-03-26,3.18,3.245,3.13,3.245,136721.0
2012-03-27,3.245,3.265,3.205,3.22,124101.0
2012-03-28,3.245,3.245,3.175,3.215,99153.0
2012-03-29,3.225,3.245,3.155,3.19,102049.0
2012-03-30,3.18,3.255,3.14,3.255,100182.0
2012-04-02,3.235,3.255,3.175,3.205,115932.0
2012-04-03,3.195,3.255,3.195,3.215,53079.0
2012-04-04,3.215,3.245,3.2,3.22,79968.0
2012-04-05,3.235,3.255,3.2,3.235,100656.0
2012-04-09,3.26,3.26,3.195,3.195,67253.0
2012-04-10,3.2,3.22,3.125,3.125,154455.0
2012-04-11,3.13,3.15,3.11,3.13,84102.0
2012-04-12,3.135,3.17,3.13,3.13,133133.0
2012-04-13,3.14,3.15,3.12,3.13,110029.0
2012-04-16,3.115,3.17,3.105,3.165,82010.0
2012-04-17,3.15,3.255,3.15,3.255,84324.0
2012-04-18,3.255,3.255,3.185,3.2,67624.0
2012-04-19,3.2,3.25,3.2,3.2,108089.0
2012-04-20,3.225,3.25,3.2,3.245,48024.0
2012-04-23,3.24,3.24,3.195,3.23,53168.0
2012-04-24,3.245,3.325,3.215,3.325,138755.0
2012-04-25,3.3,3.42,3.29,3.41,164586.0
2012-04-26,3.43,3.445,3.365,3.435,112532.0
2012-04-27,3.44,3.44,3.37,3.385,72696.0
2012-04-30,3.385,3.385,3.34,3.36,58901.0
2012-05-01,3.365,3.405,3.365,3.38,126692.0
2012-05-02,3.36,3.41,3.345,3.385,85462.0
2012-05-03,3.38,3.385,3.31,3.32,91061.0
2012-05-04,3.31,3.33,3.285,3.295,165602.0
2012-05-07,3.305,3.41,3.29,3.39,84017.0
2012-05-08,3.365,3.41,3.315,3.36,236631.0
2012-05-09,3.325,3.385,3.315,3.34,218970.0
2012-05-10,3.365,3.46,3.365,3.435,170527.0
2012-05-11,3.435,3.44,3.4,3.415,113312.0
2012-05-14,3.42,3.43,3.395,3.425,134791.0
2012-05-15,3.405,3.415,3.335,3.35,80702.0
2012-05-16,3.34,3.415,3.34,3.385,88039.0
2012-05-17,3.385,3.385,3.335,3.36,70573.0
2012-05-18,3.335,3.375,3.335,3.365,84274.0
2012-05-22,3.345,3.385,3.325,3.35,113510.0
2012-05-23,3.37,3.38,3.31,3.375,102633.0
2012-05-24,3.38,3.41,3.335,3.4,68626.0
2012-05-25,3.41,3.425,3.37,3.4,64017.0
2012-05-28,3.37,3.39,3.345,3.385,63984.0
2012-05-29,3.41,3.42,3.36,3.405,78263.0
2012-05-30,3.41,3.41,3.37,3.385,33387.0
2012-05-31,3.38,3.385,3.335,3.375,81610.0
2012-06-01,3.365,3.365,3.325,3.33,59767.0
2012-06-04,3.295,3.32,3.2,3.245,191657.0
2012-06-05,3.23,3.305,3.23,3.305,58617.0
2012-06-06,3.325,3.395,3.27,3.385,142521.0
2012-06-07,3.37,3.395,3.315,3.325,157808.0
2012-06-08,3.295,3.36,3.29,3.345,43735.0
2012-06-11,3.365,3.365,3.24,3.255,171893.0
2012-06-12,3.255,3.27,3.225,3.23,93204.0
2012-06-13,3.23,3.23,3.185,3.23,121095.0
2012-06-14,3.225,3.225,3.08,3.15,192953.0
2012-06-15,3.15,3.175,3.07,3.135,353425.0
2012-06-18,3.125,3.13,3.04,3.065,221159.0
2012-06-19,3.09,3.145,3.065,3.095,130283.0
2012-06-20,3.09,3.145,3.08,3.115,220493.0
2012-06-21,3.125,3.145,3.06,3.075,133933.0
2012-06-22,3.1,3.1,3.055,3.085,65337.0
2012-06-25,3.1,3.1,3.025,3.045,277772.0
2012-06-26,3.06,3.06,3.005,3.025,262152.0
2012-06-27,3.05,3.08,2.965,2.98,173702.0
2012-06-28,2.97,3.015,2.88,2.965,926388.0
2012-06-29,3.01,3.105,3.01,3.08,931470.0
2012-07-03,3.09,3.2,3.075,3.17,393126.0
2012-07-04,3.17,3.28,3.075,3.115,2660802.0
2012-07-06,3.13,3.375,3.125,3.375,474905.0
2012-07-09,3.355,3.375,3.315,3.315,149526.0
2012-07-10,3.28,3.315,3.225,3.24,183245.0
2012-07-11,3.215,3.265,3.185,3.185,162040.0
2012-07-12,3.185,3.31,3.175,3.28,133347.0
2012-07-13,3.275,3.325,3.24,3.275,111104.0
2012-07-16,3.28,3.34,3.28,3.315,83693.0
2012-07-17,3.325,3.34,3.295,3.34,89361.0
2012-07-18,3.34,3.35,3.325,3.34,179178.0
2012-07-19,3.325,3.35,3.31,3.335,86959.0
2012-07-20,3.345,3.365,3.3,3.355,97496.0
2012-07-23,3.305,3.35,3.3,3.33,142441.0
2012-07-24,3.33,3.33,3.245,3.28,176578.0
2012-07-25,3.295,3.295,3.23,3.25,143339.0
2012-07-26,3.235,3.24,3.195,3.235,248174.0
2012-07-27,3.24,3.275,3.225,3.265,169856.0
2012-07-30,3.265,3.3,3.25,3.3,133115.0
2012-07-31,3.3,3.315,3.26,3.275,103745.0
2012-08-01,3.29,3.355,3.27,3.34,135659.0
2012-08-02,3.345,3.345,3.275,3.275,139012.0
2012-08-03,3.3,3.32,3.27,3.305,102040.0
2012-08-07,3.3,3.35,3.285,3.305,156296.0
2012-08-08,3.325,3.335,3.295,3.335,128475.0
2012-08-09,3.3,3.36,3.27,3.36,128659.0
2012-08-10,3.32,3.325,3.17,3.185,351028.0
2012-08-13,3.18,3.185,3.125,3.18,298735.0
2012-08-14,3.185,3.225,3.17,3.215,167589.0
2012-08-15,3.225,3.33,3.22,3.295,227261.0
2012-08-16,3.275,3.325,3.275,3.3,148195.0
2012-08-17,3.33,3.39,3.295,3.38,582850.0
2012-08-20,3.38,3.425,3.355,3.375,113957.0
2012-08-21,3.36,3.415,3.335,3.37,121127.0
2012-08-22,3.375,3.42,3.37,3.415,117993.0
2012-08-23,3.41,3.46,3.41,3.425,134811.0
2012-08-24,3.44,3.445,3.415,3.44,232028.0
2012-08-27,3.445,3.475,3.42,3.455,120662.0
2012-08-28,3.48,3.48,3.445,3.45,78118.0
2012-08-29,3.475,3.48,3.425,3.43,75676.0
2012-08-30,3.435,3.46,3.365,3.435,65707.0
2012-08-31,3.44,3.445,3.37,3.445,146071.0
2012-09-04,3.4,3.485,3.4,3.48,168850.0
2012-09-05,3.45,3.49,3.445,3.465,194135.0
2012-09-06,3.47,3.475,3.45,3.47,123077.0
2012-09-07,3.505,3.505,3.45,3.47,48773.0
2012-09-10,3.45,3.49,3.445,3.465,164873.0
2012-09-11,3.455,3.465,3.405,3.43,137971.0
2012-09-12,3.43,3.445,3.415,3.44,86537.0
2012-09-13,3.445,3.445,3.415,3.415,109339.0
2012-09-14,3.425,3.445,3.405,3.415,109095.0
2012-09-17,3.415,3.44,3.415,3.415,84567.0
2012-09-18,3.405,3.405,3.375,3.38,208429.0
2012-09-19,3.38,3.39,3.36,3.37,126666.0
2012-09-20,3.365,3.43,3.365,3.415,84958.0
2012-09-21,3.425,3.51,3.425,3.51,149004.0
2012-09-24,3.49,3.495,3.385,3.42,173642.0
2012-09-25,3.46,3.49,3.4,3.405,274564.0
2012-09-26,3.435,3.48,3.415,3.45,156947.0
2012-09-27,3.455,3.495,3.45,3.475,251568.0
2012-09-28,3.455,3.49,3.455,3.48,394695.0
2012-10-01,3.485,3.54,3.46,3.525,209105.0
2012-10-02,3.53,3.53,3.49,3.49,239404.0
2012-10-03,3.485,3.5,3.47,3.48,94189.0
2012-10-04,3.465,3.52,3.465,3.495,173769.0
2012-10-05,3.505,3.525,3.48,3.505,113803.0
2012-10-09,3.485,3.515,3.48,3.485,87133.0
2012-10-10,3.49,3.51,3.47,3.48,124155.0
2012-10-11,3.5,3.515,3.485,3.505,126045.0
2012-10-12,3.515,3.515,3.5,3.515,79939.0
2012-10-15,3.515,3.545,3.5,3.52,98489.0
2012-10-16,3.52,3.585,3.52,3.55,194224.0
2012-10-17,3.555,3.58,3.55,3.565,123675.0
2012-10-18,3.565,3.605,3.55,3.58,194971.0
2012-10-19,3.585,3.585,3.55,3.555,148782.0
2012-10-22,3.575,3.59,3.555,3.585,83890.0
2012-10-23,3.585,3.585,3.55,3.585,69673.0
2012-10-24,3.585,3.63,3.55,3.56,239985.0
2012-10-25,3.585,3.585,3.545,3.555,267591.0
2012-10-26,3.58,3.58,3.55,3.575,139395.0
2012-10-29,3.595,3.6,3.55,3.59,137078.0
2012-10-30,3.605,3.61,3.575,3.585,103496.0
2012-10-31,3.61,3.61,3.58,3.585,104189.0
2012-11-01,3.585,3.62,3.575,3.58,203251.0
2012-11-02,3.6,3.6,3.56,3.575,92280.0
2012-11-05,3.59,3.595,3.54,3.545,175761.0
2012-11-06,3.545,3.555,3.52,3.54,234338.0
2012-11-07,3.55,3.565,3.41,3.49,144901.0
2012-11-08,3.42,3.42,3.25,3.255,433753.0
2012-11-09,3.225,3.305,3.12,3.255,261970.0
2012-11-12,3.31,3.33,3.26,3.26,160124.0
2012-11-13,3.285,3.29,3.21,3.21,171180.0
2012-11-14,3.225,3.255,3.175,3.19,143383.0
2012-11-15,3.195,3.23,3.115,3.135,173701.0
2012-11-16,3.135,3.25,3.12,3.225,100322.0
2012-11-19,3.255,3.29,3.225,3.26,108057.0
2012-11-20,3.28,3.295,3.245,3.29,96733.0
2012-11-21,3.29,3.3,3.265,3.3,54606.0
2012-11-22,3.29,3.375,3.275,3.35,104561.0
2012-11-23,3.365,3.365,3.335,3.365,40822.0
2012-11-26,3.365,3.375,3.35,3.375,60853.0
2012-11-27,3.37,3.37,3.315,3.35,96483.0
2012-11-28,3.31,3.345,3.225,3.295,161180.0
2012-11-29,3.295,3.295,3.23,3.255,155469.0
2012-11-30,3.285,3.295,3.255,3.28,129704.0
2012-12-03,3.25,3.305,3.25,3.305,58632.0
2012-12-04,3.32,3.36,3.29,3.345,57676.0
2012-12-05,3.34,3.34,3.26,3.29,99198.0
2012-12-06,3.27,3.335,3.255,3.325,371412.0
2012-12-07,3.295,3.315,3.255,3.285,101334.0
2012-12-10,3.3,3.375,3.275,3.35,184004.0
2012-12-11,3.36,3.375,3.34,3.37,75736.0
2012-12-12,3.335,3.34,3.285,3.325,126836.0
2012-12-13,3.31,3.365,3.295,3.36,87200.0
2012-12-14,3.38,3.38,3.295,3.32,107390.0
2012-12-17,3.365,3.41,3.345,3.41,124822.0
2012-12-18,3.415,3.425,3.375,3.405,132776.0
2012-12-19,3.41,3.415,3.32,3.4,108926.0
2012-12-20,3.38,3.445,3.33,3.415,214838.0
2012-12-21,3.4,3.525,3.4,3.49,175999.0
2012-12-24,3.495,3.52,3.41,3.485,56025.0
2012-12-27,3.505,3.51,3.42,3.445,79662.0
2012-12-28,3.48,3.485,3.42,3.445,36282.0
2012-12-31,3.445,3.47,3.405,3.415,42936.0
2013-01-02,3.425,3.55,3.425,3.53,152687.0
2013-01-03,3.485,3.545,3.45,3.49,117848.0
2013-01-04,3.5,3.53,3.485,3.53,48688.0
2013-01-07,3.53,3.55,3.505,3.53,100713.0
2013-01-08,3.53,3.57,3.53,3.555,133230.0
2013-01-09,3.57,3.57,3.55,3.55,59782.0
2013-01-10,3.575,3.59,3.57,3.57,204186.0
2013-01-11,3.585,3.585,3.56,3.57,79541.0
2013-01-14,3.595,3.595,3.57,3.58,81743.0
2013-01-15,3.59,3.595,3.55,3.57,119592.0
2013-01-16,3.57,3.585,3.51,3.51,168645.0
2013-01-17,3.545,3.58,3.545,3.58,145579.0
2013-01-18,3.595,3.62,3.57,3.575,133778.0
2013-01-21,3.595,3.615,3.545,3.575,318760.0
2013-01-22,3.555,3.61,3.555,3.585,197764.0
2013-01-23,3.61,3.61,3.57,3.585,129741.0
2013-01-24,3.595,3.615,3.59,3.61,202394.0
2013-01-25,3.61,3.625,3.595,3.61,216184.0
2013-01-28,3.625,3.63,3.57,3.57,356636.0
2013-01-29,3.6,3.625,3.57,3.625,105271.0
2013-01-30,3.605,3.645,3.605,3.64,205416.0
2013-01-31,3.625,3.63,3.57,3.58,244368.0
2013-02-01,3.58,3.62,3.56,3.61,201252.0
2013-02-04,3.615,3.63,3.575,3.58,208971.0
2013-02-05,3.61,3.61,3.565,3.57,96116.0
2013-02-06,3.595,3.595,3.57,3.57,71572.0
2013-02-07,3.585,3.595,3.56,3.585,94127.0
2013-02-08,3.58,3.59,3.56,3.57,108651.0
2013-02-11,3.58,3.615,3.56,3.595,87990.0
2013-02-12,3.615,3.615,3.585,3.59,82424.0
2013-02-13,3.605,3.63,3.585,3.59,89768.0
2013-02-14,3.6,3.605,3.55,3.55,129393.0
2013-02-15,3.57,3.57,3.525,3.56,86387.0
2013-02-19,3.555,3.56,3.525,3.56,152678.0
2013-02-20,3.56,3.56,3.535,3.555,160602.0
2013-02-21,3.555,3.555,3.53,3.535,134621.0
2013-02-22,3.535,3.55,3.525,3.53,70533.0
2013-02-25,3.535,3.535,3.525,3.53,155777.0
2013-02-26,3.53,3.535,3.51,3.52,74361.0
2013-02-27,3.525,3.545,3.415,3.435,180087.0
2013-02-28,3.44,3.665,3.44,3.66,930892.0
2013-03-01,3.645,3.675,3.62,3.635,183830.0
2013-03-04,3.635,3.69,3.6,3.64,295337.0
2013-03-05,3.645,3.675,3.635,3.665,289173.0
2013-03-06,3.675,3.69,3.64,3.69,96142.0
2013-03-07,3.685,3.695,3.635,3.685,85415.0
2013-03-08,3.68,3.685,3.66,3.685,82142.0
2013-03-11,3.66,3.705,3.655,3.67,157787.0
2013-03-12,3.68,3.7,3.665,3.675,450030.0
2013-03-13,3.68,3.69,3.665,3.69,82053.0
2013-03-14,3.695,3.705,3.685,3.695,99231.0
2013-03-15,3.705,3.705,3.68,3.705,233597.0
2013-03-18,3.7,3.71,3.685,3.69,389996.0
2013-03-19,3.7,3.725,3.685,3.725,70047.0
2013-03-20,3.735,3.745,3.71,3.72,132411.0
2013-03-21,3.715,3.725,3.69,3.69,129143.0
2013-03-22,3.695,3.725,3.695,3.725,41813.0
2013-03-25,3.725,3.73,3.705,3.71,67649.0
2013-03-26,3.735,3.74,3.695,3.715,223500.0
2013-03-27,3.715,3.72,3.69,3.71,44550.0
2013-03-28,3.715,3.72,3.685,3.715,67123.0
2013-04-01,3.715,3.74,3.7,3.735,57196.0
2013-04-02,3.725,3.735,3.715,3.73,58108.0
2013-04-03,3.725,3.745,3.63,3.67,164255.0
2013-04-04,3.67,3.74,3.67,3.735,166865.0
2013-04-05,3.715,3.75,3.715,3.745,131536.0
2013-04-08,3.735,3.745,3.7,3.745,120176.0
2013-04-09,3.725,3.745,3.705,3.725,111929.0
2013-04-10,3.71,3.735,3.71,3.735,56894.0
2013-04-11,3.73,3.74,3.715,3.725,50160.0
2013-04-12,3.715,3.73,3.665,3.73,97357.0
2013-04-15,3.735,3.735,3.645,3.705,94917.0
2013-04-16,3.675,3.73,3.67,3.73,42921.0
2013-04-17,3.735,3.735,3.67,3.685,67385.0
2013-04-18,3.69,3.735,3.67,3.73,101262.0
2013-04-19,3.73,3.735,3.72,3.73,105324.0
2013-04-22,3.72,3.735,3.705,3.71,98527.0
2013-04-23,3.725,3.745,3.72,3.735,1086688.0
2013-04-24,3.74,3.78,3.73,3.78,126440.0
2013-04-25,3.77,3.875,3.765,3.875,241328.0
2013-04-26,3.87,3.99,3.81,3.975,247153.0
2013-04-29,3.97,4.07,2.74,2.84,2088020.0
2013-04-30,2.73,2.75,2.485,2.605,2729044.0
2013-05-01,2.575,2.585,2.365,2.52,2986708.0
2013-05-02,2.545,2.745,2.545,2.66,1460738.0
2013-05-03,2.68,2.73,2.61,2.645,897997.0
2013-05-06,2.635,2.705,2.615,2.625,711211.0
2013-05-07,2.62,2.745,2.615,2.725,681126.0
2013-05-08,2.725,2.75,2.7,2.74,301532.0
2013-05-09,2.75,3.33,2.73,3.18,3135690.0
2013-05-10,3.12,3.16,2.935,2.97,2029267.0
2013-05-13,2.995,3.21,2.98,3.16,2139405.0
2013-05-14,3.18,3.33,3.165,3.275,995115.0
2013-05-15,3.285,3.29,3.2,3.225,446714.0
2013-05-16,3.22,3.305,3.215,3.27,309546.0
2013-05-17,3.28,3.355,3.28,3.325,352127.0
2013-05-21,3.355,3.405,3.315,3.38,465899.0
2013-05-22,3.36,3.395,3.25,3.27,325258.0
2013-05-23,3.23,3.3,3.205,3.295,1167541.0
2013-05-24,3.3,3.325,3.26,3.305,173023.0
2013-05-27,3.305,3.34,3.26,3.325,105060.0
2013-05-28,3.33,3.34,3.26,3.3,236096.0
2013-05-29,3.3,3.3,3.265,3.285,194304.0
2013-05-30,3.295,3.34,3.28,3.3,170435.0
2013-05-31,3.28,3.325,3.28,3.315,134641.0
2013-06-03,3.285,3.345,3.28,3.305,200715.0
2013-06-04,3.285,3.315,3.265,3.265,173365.0
2013-06-05,3.255,3.28,3.14,3.145,249666.0
2013-06-06,3.12,3.15,3.075,3.115,209918.0
2013-06-07,3.14,3.14,3.045,3.1,117396.0
2013-06-10,3.115,3.215,3.115,3.165,212871.0
2013-06-11,3.15,3.175,3.08,3.13,162790.0
2013-06-12,3.095,3.11,3.01,3.015,139213.0
2013-06-13,2.955,3.015,2.9,3.015,722219.0
2013-06-14,3.01,3.105,2.995,3.09,108264.0
2013-06-17,3.08,3.09,3.04,3.07,109058.0
2013-06-18,3.045,3.08,3.025,3.055,165617.0
2013-06-19,3.07,3.105,3.035,3.075,193732.0
2013-06-20,3.04,3.06,2.95,2.985,306990.0
2013-06-21,2.95,3.005,2.92,3.005,112122.0
2013-06-24,3.01,3.01,2.84,2.94,414639.0
2013-06-25,2.93,3.03,2.87,3.025,720976.0
2013-06-26,3.04,3.045,2.95,2.99,222664.0
2013-06-27,3.02,3.02,2.975,2.99,126469.0
2013-06-28,3.015,3.11,2.995,3.04,116835.0
2013-07-02,3.11,3.19,3.055,3.19,327407.0
2013-07-03,3.16,3.205,3.07,3.14,120752.0
2013-07-04,3.07,3.215,3.07,3.16,55604.0
2013-07-05,3.185,3.24,3.18,3.23,109362.0
2013-07-08,3.245,3.245,3.13,3.16,151613.0
2013-07-09,3.16,3.215,3.095,3.195,170593.0
2013-07-10,3.16,3.21,3.16,3.19,203787.0
2013-07-11,3.21,3.215,3.11,3.215,158641.0
2013-07-12,3.17,3.225,3.145,3.21,81101.0
2013-07-15,3.185,3.205,3.15,3.155,102441.0
2013-07-16,3.135,3.175,3.09,3.145,61285.0
2013-07-17,3.16,3.21,3.14,3.19,96292.0
2013-07-18,3.215,3.215,3.15,3.17,79633.0
2013-07-19,3.17,3.21,3.17,3.21,121553.0
2013-07-22,3.22,3.29,3.19,3.29,174570.0
2013-07-23,3.275,3.285,3.26,3.28,171459.0
2013-07-24,3.275,3.31,3.24,3.265,140161.0
2013-07-25,3.235,3.265,3.225,3.23,52041.0
2013-07-26,3.235,3.235,3.135,3.195,78090.0
2013-07-29,3.235,3.235,3.165,3.205,66379.0
2013-07-30,3.165,3.295,3.165,3.285,98259.0
2013-07-31,3.295,3.295,3.22,3.23,53312.0
2013-08-01,3.225,3.285,3.195,3.265,112337.0
2013-08-02,3.275,3.36,3.27,3.36,133603.0
2013-08-06,3.315,3.34,3.21,3.21,151473.0
2013-08-07,3.2,3.2,3.165,3.195,100966.0
2013-08-08,3.175,3.245,3.155,3.23,93347.0
2013-08-09,3.185,3.34,3.18,3.34,161811.0
2013-08-12,3.3,3.315,3.155,3.16,363675.0
2013-08-13,3.155,3.195,3.105,3.145,355202.0
2013-08-14,3.135,3.215,3.11,3.125,111244.0
2013-08-15,3.105,3.13,3.06,3.075,359822.0
2013-08-16,3.05,3.135,3.05,3.08,109546.0
2013-08-19,3.06,3.09,3.01,3.01,161482.0
2013-08-20,3.01,3.045,2.915,2.925,262091.0
2013-08-21,2.94,2.94,2.88,2.895,170536.0
2013-08-22,2.915,2.995,2.9,2.965,461429.0
2013-08-23,3.0,3.07,2.955,3.05,132024.0
2013-08-26,3.035,3.2,3.01,3.16,415674.0
2013-08-27,3.16,3.195,3.075,3.085,185932.0
2013-08-28,3.1,3.145,2.98,2.995,202991.0
2013-08-29,3.015,3.125,2.99,3.05,450756.0
2013-08-30,3.075,3.115,3.055,3.105,138096.0
2013-09-03,3.115,3.135,3.005,3.055,214739.0
2013-09-04,3.025,3.125,3.015,3.11,155285.0
2013-09-05,3.11,3.135,3.09,3.095,51539.0
2013-09-06,3.08,3.12,3.055,3.11,95357.0
2013-09-09,3.09,3.175,3.075,3.12,342349.0
2013-09-10,3.11,3.18,3.11,3.17,149878.0
2013-09-11,3.15,3.21,3.14,3.21,103661.0
2013-09-12,3.195,3.225,3.105,3.115,211564.0
2013-09-13,3.115,3.15,3.075,3.115,118102.0
2013-09-16,3.15,3.205,3.15,3.18,179867.0
2013-09-17,3.15,3.205,3.15,3.185,123711.0
2013-09-18,3.185,3.19,3.16,3.165,93298.0
2013-09-19,3.17,3.19,3.135,3.14,125225.0
2013-09-20,3.12,3.19,3.11,3.175,119743.0
2013-09-23,3.175,3.195,3.135,3.155,85726.0
2013-09-24,3.17,3.17,3.125,3.125,87390.0
2013-09-25,3.16,3.17,3.125,3.17,73669.0
2013-09-26,3.185,3.21,3.165,3.19,173486.0
2013-09-27,3.15,3.19,3.13,3.145,80876.0
2013-09-30,3.13,3.165,3.13,3.14,62934.0
2013-10-01,3.14,3.16,3.12,3.15,94843.0
2013-10-02,3.135,3.14,3.11,3.125,47841.0
2013-10-03,3.105,3.155,3.095,3.115,93906.0
2013-10-04,3.135,3.18,3.115,3.17,201282.0
2013-10-07,3.16,3.17,3.14,3.145,57399.0
2013-10-08,3.155,3.16,3.1,3.115,105360.0
2013-10-09,3.125,3.125,3.095,3.11,83063.0
2013-10-10,3.1,3.13,3.1,3.12,66715.0
2013-10-11,3.12,3.145,3.1,3.145,75413.0
2013-10-15,3.145,3.155,3.06,3.065,112497.0
2013-10-16,3.11,3.125,3.08,3.11,56725.0
2013-10-17,3.125,3.14,3.1,3.14,49328.0
2013-10-18,3.115,3.16,3.115,3.135,226153.0
2013-10-21,3.125,3.135,3.07,3.095,167316.0
2013-10-22,3.08,3.095,3.05,3.085,128515.0
2013-10-23,3.07,3.085,3.055,3.06,79562.0
2013-10-24,3.05,3.165,3.05,3.145,926320.0
2013-10-25,3.155,3.23,3.155,3.21,123971.0
2013-10-28,3.23,3.23,3.12,3.135,100830.0
2013-10-29,3.15,3.235,3.15,3.195,126469.0
2013-10-30,3.165,3.195,3.145,3.175,83940.0
2013-10-31,3.145,3.205,3.12,3.205,102077.0
2013-11-01,3.18,3.23,3.16,3.17,150534.0
2013-11-04,3.195,3.195,3.14,3.16,79422.0
2013-11-05,3.16,3.195,3.13,3.145,72653.0
2013-11-06,3.13,3.165,3.105,3.145,106449.0
2013-11-07,3.115,3.19,3.07,3.175,252453.0
2013-11-08,3.135,3.18,3.095,3.11,166567.0
2013-11-11,3.115,3.135,3.09,3.125,113494.0
2013-11-12,3.095,3.11,3.07,3.09,132156.0
2013-11-13,3.09,3.13,3.085,3.115,233331.0
2013-11-14,3.1,3.14,3.1,3.12,75421.0
2013-11-15,3.135,3.165,3.11,3.165,98755.0
2013-11-18,3.14,3.165,3.12,3.155,73296.0
2013-11-19,3.135,3.17,3.1,3.13,117109.0
2013-11-20,3.11,3.14,3.105,3.11,87707.0
2013-11-21,3.135,3.145,3.11,3.12,123580.0
2013-11-22,3.125,3.16,3.12,3.155,122924.0
2013-11-25,3.16,3.205,3.155,3.2,130555.0
2013-11-26,3.205,3.235,3.17,3.21,136917.0
2013-11-27,3.255,3.275,3.215,3.265,117492.0
2013-11-28,3.28,3.315,3.245,3.26,68111.0
2013-11-29,3.275,3.3,3.26,3.295,60956.0
2013-12-02,3.31,3.31,3.21,3.29,385632.0
2013-12-03,3.23,3.28,3.225,3.27,98498.0
2013-12-04,3.23,3.265,3.23,3.25,81371.0
2013-12-05,3.235,3.255,3.18,3.215,92044.0
2013-12-06,3.21,3.235,3.165,3.205,77032.0
2013-12-09,3.205,3.25,3.155,3.175,74661.0
2013-12-10,3.15,3.17,3.125,3.14,95924.0
2013-12-11,3.115,3.14,3.105,3.11,137944.0
2013-12-12,3.115,3.16,3.11,3.14,135190.0
2013-12-13,3.135,3.18,3.125,3.18,133188.0
2013-12-16,3.185,3.205,3.135,3.135,113913.0
2013-12-17,3.135,3.155,3.12,3.15,110447.0
2013-12-18,3.135,3.18,3.135,3.145,70294.0
2013-12-19,3.16,3.185,3.145,3.175,122456.0
2013-12-20,3.2,3.215,3.155,3.155,121687.0
2013-12-23,3.155,3.16,3.14,3.145,92808.0
2013-12-24,3.14,3.175,3.14,3.16,31099.0
2013-12-27,3.165,3.23,3.165,3.215,71588.0
2013-12-30,3.2,3.305,3.2,3.29,125500.0
2013-12-31,3.295,3.325,3.29,3.31,107291.0
2014-01-02,3.31,3.32,3.265,3.3,114780.0
2014-01-03,3.275,3.43,3.275,3.37,240721.0
2014-01-06,3.405,3.505,3.405,3.48,264945.0
2014-01-07,3.49,3.51,3.465,3.485,144065.0
2014-01-08,3.465,3.515,3.465,3.485,131659.0
2014-01-09,3.475,3.495,3.42,3.44,123459.0
2014-01-10,3.435,3.465,3.39,3.435,206707.0
2014-01-13,3.46,3.46,3.41,3.43,141665.0
2014-01-14,3.445,3.445,3.4,3.41,115335.0
2014-01-15,3.42,3.45,3.405,3.44,108899.0
2014-01-16,3.46,3.475,3.435,3.455,106682.0
2014-01-17,3.475,3.49,3.45,3.46,148832.0
2014-01-20,3.485,3.49,3.455,3.49,75678.0
2014-01-21,3.485,3.485,3.455,3.47,157430.0
2014-01-22,3.465,3.48,3.42,3.435,225086.0
2014-01-23,3.42,3.47,3.42,3.45,99074.0
2014-01-24,3.425,3.44,3.38,3.395,204197.0
2014-01-27,3.395,3.4,3.36,3.375,123763.0
2014-01-28,3.38,3.465,3.38,3.425,133266.0
2014-01-29,3.445,3.485,3.445,3.455,90788.0
2014-01-30,3.475,3.475,3.415,3.425,118719.0
2014-01-31,3.42,3.51,3.42,3.485,105634.0
2014-02-03,3.51,3.51,3.415,3.415,236038.0
2014-02-04,3.42,3.43,3.395,3.395,108245.0
2014-02-05,3.395,3.41,3.375,3.4,142991.0
2014-02-06,3.4,3.435,3.39,3.42,88236.0
2014-02-07,3.44,3.465,3.41,3.455,134035.0
2014-02-10,3.475,3.49,3.46,3.48,102015.0
2014-02-11,3.49,3.54,3.485,3.53,205124.0
2014-02-12,3.515,3.535,3.51,3.525,72626.0
2014-02-13,3.53,3.605,3.525,3.605,148939.0
2014-02-14,3.61,3.66,3.585,3.6,169898.0
2014-02-18,3.61,3.635,3.595,3.615,442325.0
2014-02-19,3.6,3.62,3.515,3.525,320851.0
2014-02-20,3.515,3.57,3.515,3.55,402123.0
2014-02-21,3.57,3.57,3.525,3.55,51763.0
2014-02-24,3.56,3.585,3.505,3.505,261908.0
2014-02-25,3.535,3.62,3.535,3.61,572216.0
2014-02-26,3.625,3.64,3.58,3.635,112648.0
2014-02-27,3.605,3.64,3.47,3.49,493189.0
2014-02-28,3.495,3.525,3.465,3.51,171511.0
2014-03-03,3.5,3.505,3.44,3.46,239815.0
2014-03-04,3.48,3.48,3.415,3.425,155064.0
2014-03-05,3.46,3.475,3.43,3.46,160686.0
2014-03-06,3.445,3.45,3.42,3.42,130925.0
2014-03-07,3.415,3.435,3.385,3.42,94646.0
2014-03-10,3.42,3.42,3.39,3.39,103978.0
2014-03-11,3.385,3.41,3.33,3.345,133015.0
2014-03-12,3.3,3.315,3.265,3.285,129548.0
2014-03-13,3.29,3.32,3.26,3.31,235110.0
2014-03-14,3.325,3.365,3.31,3.355,84140.0
2014-03-17,3.385,3.385,3.315,3.33,80680.0
2014-03-18,3.345,3.405,3.325,3.395,70259.0
2014-03-19,3.39,3.39,3.355,3.355,92009.0
2014-03-20,3.375,3.39,3.345,3.37,86370.0
2014-03-21,3.355,3.375,3.35,3.35,66245.0
2014-03-24,3.365,3.38,3.34,3.365,138440.0
2014-03-25,3.405,3.405,3.38,3.395,268794.0
2014-03-26,3.39,3.405,3.345,3.36,105428.0
2014-03-27,3.39,3.395,3.355,3.375,112730.0
2014-03-28,3.375,3.39,3.36,3.37,105233.0
2014-03-31,3.365,3.435,3.365,3.41,103489.0
2014-04-01,3.385,3.425,3.375,3.38,89220.0
2014-04-02,3.37,3.395,3.37,3.38,83307.0
2014-04-03,3.375,3.43,3.375,3.39,161184.0
2014-04-04,3.385,3.41,3.365,3.37,104520.0
2014-04-07,3.37,3.385,3.32,3.36,155062.0
2014-04-08,3.335,3.365,3.31,3.365,118908.0
2014-04-09,3.375,3.375,3.32,3.37,111174.0
2014-04-10,3.35,3.38,3.32,3.34,197216.0
2014-04-11,3.375,3.375,3.325,3.325,132397.0
2014-04-14,3.375,3.375,3.295,3.305,126704.0
2014-04-15,3.305,3.33,3.29,3.3,104987.0
2014-04-16,3.295,3.34,3.295,3.33,100625.0
2014-04-17,3.315,3.335,3.305,3.315,53402.0
2014-04-21,3.33,3.355,3.315,3.325,94120.0
2014-04-22,3.35,3.35,3.315,3.335,113455.0
2014-04-23,3.33,3.355,3.32,3.325,53503.0
2014-04-24,3.325,3.35,3.295,3.35,152603.0
2014-04-25,3.355,3.355,3.32,3.325,63327.0
2014-04-28,3.37,3.37,3.31,3.325,97118.0
2014-04-29,3.305,3.355,3.305,3.34,57871.0
2014-04-30,3.35,3.35,3.31,3.345,128832.0
2014-05-01,3.325,3.37,3.325,3.345,159140.0
2014-05-02,3.36,3.36,3.325,3.35,66417.0
2014-05-05,3.33,3.35,3.32,3.335,117382.0
2014-05-06,3.325,3.325,3.26,3.27,154442.0
2014-05-07,3.285,3.355,3.25,3.35,280857.0
2014-05-08,3.355,3.37,3.33,3.36,99769.0
2014-05-09,3.365,3.365,3.305,3.32,77593.0
2014-05-12,3.31,3.37,3.31,3.37,258332.0
2014-05-13,3.35,3.385,3.35,3.38,117280.0
2014-05-14,3.375,3.425,3.375,3.395,108922.0
2014-05-15,3.4,3.4,3.37,3.38,135788.0
2014-05-16,3.375,3.395,3.35,3.38,100302.0
2014-05-20,3.395,3.475,3.395,3.475,259428.0
2014-05-21,3.475,3.525,3.475,3.5,198934.0
2014-05-22,3.52,3.525,3.495,3.525,162554.0
2014-05-23,3.515,3.57,3.515,3.54,164360.0
2014-05-26,3.56,3.6,3.54,3.56,154307.0
2014-05-27,3.565,3.65,3.565,3.64,248421.0
2014-05-28,3.665,3.69,3.65,3.665,221742.0
2014-05-29,3.655,3.665,3.625,3.655,152239.0
2014-05-30,3.665,3.675,3.635,3.665,154893.0
2014-06-02,3.665,3.73,3.665,3.725,199413.0
2014-06-03,3.725,3.74,3.67,3.7,113839.0
2014-06-04,3.69,3.72,3.665,3.665,162313.0
2014-06-05,3.67,3.69,3.635,3.685,578399.0
2014-06-06,3.68,3.715,3.645,3.705,459713.0
2014-06-09,3.675,3.705,3.675,3.69,194694.0
2014-06-10,3.67,3.715,3.67,3.71,132760.0
2014-06-11,3.695,3.71,3.66,3.665,638338.0
2014-06-12,3.665,3.68,3.585,3.605,132378.0
2014-06-13,3.585,3.62,3.56,3.595,106371.0
2014-06-16,3.615,3.685,3.57,3.67,182285.0
2014-06-17,3.67,3.705,3.66,3.68,127169.0
2014-06-18,3.665,3.7,3.665,3.665,118471.0
2014-06-19,3.665,3.7,3.665,3.695,141527.0
2014-06-20,3.69,3.705,3.67,3.675,100382.0
2014-06-23,3.67,3.7,3.665,3.675,81773.0
2014-06-24,3.675,3.695,3.66,3.685,68109.0
2014-06-25,3.685,3.695,3.67,3.695,86333.0
2014-06-26,3.705,3.705,3.63,3.645,122866.0
2014-06-27,3.62,3.7,3.615,3.7,126075.0
2014-06-30,3.69,3.705,3.66,3.69,42934.0
2014-07-02,3.655,3.705,3.64,3.705,137470.0
2014-07-03,3.705,3.73,3.665,3.71,404466.0
2014-07-04,3.71,3.725,3.685,3.715,29593.0
2014-07-07,3.715,3.725,3.675,3.705,331086.0
2014-07-08,3.685,3.69,3.565,3.57,150291.0
2014-07-09,3.6,3.6,3.515,3.56,147213.0
2014-07-10,3.565,3.615,3.53,3.59,134155.0
2014-07-11,3.61,3.61,3.52,3.535,131250.0
2014-07-14,3.56,3.59,3.53,3.59,162149.0
2014-07-15,3.585,3.645,3.58,3.585,174402.0
2014-07-16,3.595,3.615,3.565,3.585,122508.0
2014-07-17,3.57,3.635,3.57,3.595,107656.0
2014-07-18,3.59,3.62,3.575,3.615,115670.0
2014-07-21,3.58,3.65,3.58,3.635,140782.0
2014-07-22,3.605,3.63,3.585,3.6,173976.0
2014-07-23,3.63,3.635,3.6,3.625,307628.0
2014-07-24,3.635,3.705,3.625,3.695,118068.0
2014-07-25,3.685,3.7,3.66,3.685,96613.0
2014-07-28,3.69,3.75,3.67,3.74,162244.0
2014-07-29,3.755,3.78,3.755,3.77,155896.0
2014-07-30,3.77,3.785,3.765,3.78,111226.0
2014-07-31,3.765,3.78,3.715,3.77,162134.0
2014-08-01,3.755,3.78,3.735,3.765,98785.0
2014-08-05,3.755,3.805,3.745,3.77,262198.0
2014-08-06,3.785,3.785,3.7,3.715,300533.0
2014-08-07,3.785,4.01,3.785,3.99,1845729.0
2014-08-08,4.01,4.105,3.99,4.075,618967.0
2014-08-11,4.08,4.155,4.055,4.13,1371678.0
2014-08-12,4.15,4.255,4.14,4.175,528524.0
2014-08-13,4.16,4.35,4.155,4.295,2318414.0
2014-08-14,4.295,4.3,4.225,4.295,273708.0
2014-08-15,4.32,4.405,4.295,4.385,275717.0
2014-08-18,4.385,4.385,4.32,4.37,167553.0
2014-08-19,4.365,4.435,4.335,4.405,245302.0
2014-08-20,4.38,4.435,4.38,4.415,168634.0
2014-08-21,4.405,4.415,4.32,4.355,217696.0
2014-08-22,4.325,4.34,4.285,4.315,329252.0
2014-08-25,4.295,4.4,4.295,4.38,151389.0
2014-08-26,4.37,4.385,4.36,4.37,174088.0
2014-08-27,4.395,4.42,4.38,4.395,161092.0
2014-08-28,4.405,4.42,4.375,4.375,136447.0
2014-08-29,4.38,4.39,4.35,4.35,148099.0
2014-09-02,4.36,4.38,4.34,4.37,153768.0
2014-09-03,4.39,4.4,4.365,4.365,108602.0
2014-09-04,4.365,4.41,4.33,4.335,290073.0
2014-09-05,4.35,4.35,4.255,4.3,138186.0
2014-09-08,4.315,4.32,4.21,4.21,325847.0
2014-09-09,4.22,4.235,4.16,4.185,175713.0
2014-09-10,4.175,4.235,4.175,4.19,124166.0
2014-09-11,4.195,4.26,4.185,4.245,141646.0
2014-09-12,4.24,4.27,4.21,4.23,125934.0
2014-09-15,4.23,4.24,4.2,4.205,226071.0
2014-09-16,4.2,4.275,4.175,4.25,288100.0
2014-09-17,4.29,4.345,4.265,4.29,149312.0
2014-09-18,4.295,4.31,4.275,4.31,210133.0
2014-09-19,4.315,4.32,4.26,4.26,176224.0
2014-09-22,4.28,4.295,4.185,4.19,221479.0
2014-09-23,4.225,4.23,4.18,4.205,146543.0
2014-09-24,4.205,4.205,4.09,4.16,203814.0
2014-09-25,4.155,4.195,4.06,4.095,320955.0
2014-09-26,4.055,4.16,4.055,4.16,147567.0
2014-09-29,4.095,4.21,4.095,4.19,132537.0
2014-09-30,4.15,4.215,4.135,4.185,133526.0
2014-10-01,4.185,4.2,4.12,4.175,125628.0
2014-10-02,4.16,4.17,4.03,4.125,150538.0
2014-10-03,4.17,4.19,4.13,4.18,165869.0
2014-10-06,4.13,4.255,4.13,4.25,106765.0
2014-10-07,4.25,4.28,4.155,4.165,126232.0
2014-10-08,4.125,4.255,4.125,4.245,194676.0
2014-10-09,4.245,4.25,4.115,4.13,100875.0
2014-10-10,4.105,4.11,4.025,4.075,177645.0
2014-10-14,4.075,4.11,4.045,4.095,175316.0
2014-10-15,4.075,4.095,3.87,3.9,250060.0
2014-10-16,3.88,4.02,3.86,3.945,169661.0
2014-10-17,4.0,4.08,3.97,4.06,189745.0
2014-10-20,4.075,4.1,4.03,4.08,97643.0
2014-10-21,4.07,4.13,4.07,4.12,119303.0
2014-10-22,4.125,4.17,4.1,4.125,155323.0
2014-10-23,4.135,4.14,4.11,4.135,142290.0
2014-10-24,4.125,4.145,4.105,4.13,177001.0
2014-10-27,4.13,4.17,4.12,4.13,91611.0
2014-10-28,4.115,4.15,4.1,4.14,45537.0
2014-10-29,4.14,4.155,4.1,4.12,89788.0
2014-10-30,4.13,4.135,4.09,4.1,104844.0
2014-10-31,4.11,4.195,4.105,4.175,124226.0
2014-11-03,4.17,4.195,4.14,4.17,123539.0
2014-11-04,4.175,4.225,4.155,4.21,126030.0
2014-11-05,4.185,4.23,4.135,4.19,104216.0
2014-11-06,4.205,4.21,4.15,4.15,219322.0
2014-11-07,4.14,4.35,3.235,3.43,1661304.0
2014-11-10,3.495,3.5,3.325,3.395,1253869.0
2014-11-11,3.38,3.38,3.325,3.34,464884.0
2014-11-12,3.325,3.465,3.325,3.41,1304301.0
2014-11-13,3.445,3.545,3.41,3.525,480882.0
2014-11-14,3.53,3.565,3.525,3.535,243218.0
2014-11-17,3.51,3.535,3.475,3.51,213603.0
2014-11-18,3.525,3.59,3.495,3.535,813901.0
2014-11-19,3.555,3.575,3.505,3.515,251440.0
2014-11-20,3.52,3.555,3.505,3.53,318499.0
2014-11-21,3.525,3.555,3.505,3.505,148157.0
2014-11-24,3.65,3.65,3.505,3.53,260806.0
2014-11-25,3.555,3.565,3.515,3.54,195669.0
2014-11-26,3.525,3.58,3.505,3.57,170326.0
2014-11-27,3.57,3.605,3.53,3.56,158628.0
2014-11-28,3.555,3.59,3.525,3.585,142109.0
2014-12-01,3.6,3.605,3.445,3.5,332201.0
2014-12-02,3.455,3.5,3.41,3.415,733142.0
2014-12-03,3.4,3.425,3.335,3.335,779512.0
2014-12-04,3.34,3.36,3.275,3.315,213041.0
2014-12-05,3.325,3.385,3.255,3.275,206356.0
2014-12-08,3.275,3.295,3.205,3.265,218900.0
2014-12-09,3.225,3.26,3.21,3.25,203952.0
2014-12-10,3.26,3.275,3.205,3.25,267147.0
2014-12-11,3.28,3.295,3.215,3.225,122966.0
2014-12-12,3.195,3.315,3.195,3.305,211279.0
2014-12-15,3.305,3.345,3.285,3.285,207768.0
2014-12-16,3.255,3.31,3.25,3.29,257504.0
2014-12-17,3.3,3.58,3.3,3.41,415913.0
2014-12-18,3.39,3.42,3.34,3.395,266211.0
2014-12-19,3.38,3.425,3.345,3.425,268232.0
2014-12-22,3.42,3.42,3.345,3.39,158839.0
2014-12-23,3.375,3.38,3.33,3.355,226088.0
2014-12-24,3.345,3.41,3.345,3.375,114015.0
2014-12-29,3.38,3.395,3.34,3.395,223050.0
2014-12-30,3.38,3.38,3.32,3.36,542170.0
2014-12-31,3.365,3.405,3.345,3.375,223302.0
2015-01-02,3.425,3.45,3.39,3.41,119427.0
2015-01-05,3.42,3.44,3.365,3.395,113097.0
2015-01-06,3.41,3.41,3.32,3.34,166806.0
2015-01-07,3.365,3.42,3.345,3.39,123225.0
2015-01-08,3.375,3.445,3.36,3.415,174270.0
2015-01-09,3.425,3.43,3.365,3.425,115664.0
2015-01-12,3.375,3.39,3.34,3.365,111372.0
2015-01-13,3.34,3.34,3.245,3.325,656593.0
2015-01-14,3.315,3.35,3.215,3.26,691874.0
2015-01-15,3.39,3.39,3.235,3.315,911190.0
2015-01-16,3.3,3.365,3.295,3.35,251139.0
2015-01-19,3.33,3.485,3.33,3.435,133839.0
2015-01-20,3.44,3.44,3.37,3.375,138200.0
2015-01-21,3.355,3.415,3.305,3.365,388313.0
2015-01-22,3.355,3.385,3.335,3.34,170417.0
2015-01-23,3.39,3.595,3.36,3.57,952144.0
2015-01-26,3.6,3.615,3.495,3.555,254854.0
2015-01-27,3.555,3.625,3.535,3.575,139675.0
2015-01-28,3.615,3.63,3.54,3.57,195158.0
2015-01-29,3.57,3.585,3.525,3.565,110659.0
2015-01-30,3.58,3.585,3.525,3.555,174268.0
2015-02-02,3.6,3.605,3.53,3.595,99047.0
2015-02-03,3.575,3.615,3.575,3.6,146438.0
2015-02-04,3.595,3.62,3.56,3.57,111670.0
2015-02-05,3.595,3.62,3.575,3.595,131335.0
2015-02-06,3.61,3.645,3.555,3.575,113212.0
2015-02-09,3.595,3.62,3.525,3.53,106840.0
2015-02-10,3.525,3.565,3.48,3.54,117446.0
2015-02-11,3.535,3.62,3.53,3.605,93081.0
2015-02-12,3.6,3.62,3.535,3.615,154698.0
2015-02-13,3.605,3.62,3.565,3.605,214444.0
2015-02-17,3.62,3.62,3.555,3.57,133078.0
2015-02-18,3.54,3.615,3.54,3.58,155950.0
2015-02-19,3.59,3.6,3.55,3.59,93906.0
2015-02-20,3.6,3.605,3.585,3.6,129023.0
2015-02-23,3.595,3.605,3.54,3.55,74097.0
2015-02-24,3.56,3.595,3.54,3.565,106531.0
2015-02-25,3.58,3.615,3.525,3.565,122199.0
2015-02-26,3.565,3.61,3.535,3.565,155608.0
2015-02-27,3.555,3.67,3.555,3.63,350542.0
2015-03-02,3.67,3.755,3.64,3.73,256401.0
2015-03-03,3.76,3.81,3.74,3.8,308089.0
2015-03-04,3.8,3.955,3.8,3.905,386318.0
2015-03-05,3.915,3.915,3.785,3.8,211292.0
2015-03-06,3.8,3.84,3.715,3.74,155926.0
2015-03-09,3.74,3.825,3.675,3.755,179808.0
2015-03-10,3.8,3.8,3.72,3.73,80706.0
2015-03-11,3.725,3.775,3.705,3.775,117468.0
2015-03-12,3.73,3.81,3.73,3.755,125945.0
2015-03-13,3.755,3.79,3.73,3.78,108031.0
2015-03-16,3.84,3.84,3.77,3.785,128591.0
2015-03-17,3.815,3.835,3.76,3.785,87252.0
2015-03-18,3.76,3.89,3.76,3.855,134218.0
2015-03-19,3.845,3.94,3.845,3.895,144089.0
2015-03-20,3.93,3.955,3.895,3.905,147059.0
2015-03-23,3.915,4.005,3.905,3.93,142669.0
2015-03-24,3.94,3.955,3.855,3.88,133633.0
2015-03-25,3.89,3.915,3.83,3.89,163317.0
2015-03-26,3.91,3.915,3.86,3.9,101416.0
2015-03-27,3.9,3.925,3.885,3.92,69888.0
2015-03-30,3.93,3.93,3.825,3.885,122459.0
2015-03-31,3.875,3.965,3.855,3.955,168273.0
2015-04-01,3.955,4.015,3.91,3.955,155219.0
2015-04-02,3.965,3.98,3.91,3.94,80995.0
2015-04-06,3.945,3.965,3.885,3.91,164790.0
2015-04-07,3.885,3.955,3.885,3.925,205902.0
2015-04-08,3.93,3.955,3.895,3.94,133396.0
2015-04-09,4.0,4.03,3.955,4.02,270955.0
2015-04-10,4.04,4.05,3.99,4.0,187565.0
2015-04-13,4.01,4.035,4.0,4.005,167126.0
2015-04-14,4.03,4.035,4.005,4.035,138621.0
2015-04-15,4.055,4.095,4.03,4.065,291972.0
2015-04-16,4.08,4.12,4.07,4.1,199318.0
2015-04-17,4.11,4.15,4.02,4.04,268785.0
2015-04-20,4.06,4.085,3.985,4.08,234671.0
2015-04-21,4.08,4.145,4.08,4.12,85222.0
2015-04-22,4.12,4.16,4.085,4.115,127803.0
2015-04-23,4.14,4.165,4.11,4.14,99775.0
2015-04-24,4.16,4.18,4.09,4.095,85895.0
2015-04-27,4.13,4.145,4.105,4.125,115564.0
2015-04-28,4.135,4.185,4.135,4.15,104188.0
2015-04-29,4.145,4.145,4.11,4.13,70571.0
2015-04-30,4.115,4.175,4.1,4.175,147051.0
2015-05-01,4.195,4.235,4.165,4.22,104573.0
2015-05-04,4.265,4.28,4.225,4.24,109453.0
2015-05-05,4.245,4.245,4.165,4.22,127570.0
2015-05-06,4.19,4.21,4.11,4.14,154427.0
2015-05-07,4.16,4.18,4.065,4.09,162569.0
2015-05-08,4.1,4.24,4.09,4.19,275723.0
2015-05-11,4.185,4.22,4.125,4.18,115082.0
2015-05-12,4.155,4.185,4.115,4.13,157784.0
2015-05-13,4.175,4.18,3.94,3.97,539326.0
2015-05-14,3.975,4.095,3.97,4.09,506457.0
2015-05-15,4.11,4.14,4.095,4.135,105267.0
2015-05-19,4.125,4.135,4.085,4.105,200187.0
2015-05-20,4.09,4.11,4.075,4.085,87665.0
2015-05-21,4.085,4.13,4.04,4.085,80809.0
2015-05-22,4.105,4.105,4.0,4.015,94488.0
2015-05-25,4.025,4.05,4.0,4.03,45400.0
2015-05-26,4.065,4.065,3.94,3.965,166908.0
2015-05-27,3.97,3.995,3.885,3.935,101160.0
2015-05-28,3.92,3.965,3.815,3.83,300100.0
2015-05-29,3.83,3.895,3.825,3.865,105340.0
2015-06-01,3.875,3.885,3.815,3.87,101681.0
2015-06-02,3.87,3.9,3.84,3.855,91368.0
2015-06-03,3.875,3.875,3.815,3.85,48216.0
2015-06-04,3.84,3.86,3.78,3.81,108920.0
2015-06-05,3.835,3.84,3.785,3.82,84722.0
2015-06-08,3.795,3.815,3.72,3.735,186587.0
2015-06-09,3.735,3.735,3.695,3.725,302588.0
2015-06-10,3.755,3.785,3.73,3.76,66329.0
2015-06-11,3.78,3.81,3.76,3.805,633491.0
2015-06-12,3.79,3.815,3.76,3.78,223683.0
2015-06-15,3.8,3.82,3.755,3.805,525097.0
2015-06-16,3.815,3.82,3.73,3.76,468787.0
2015-06-17,3.755,3.79,3.71,3.785,81518.0
2015-06-18,3.85,3.93,3.795,3.92,196359.0
2015-06-19,3.92,4.01,3.91,4.005,271235.0
2015-06-22,4.075,4.08,4.01,4.055,407934.0
2015-06-23,4.075,4.12,4.045,4.065,164613.0
2015-06-24,4.085,4.09,4.025,4.025,163601.0
2015-06-25,4.05,4.065,4.02,4.045,133199.0
2015-06-26,4.09,4.115,4.015,4.04,144516.0
2015-06-29,4.015,4.04,4.0,4.015,235126.0
2015-06-30,4.035,4.09,4.015,4.05,91981.0
2015-07-02,4.045,4.125,4.045,4.105,209306.0
2015-07-03,4.105,4.165,4.095,4.1,123413.0
2015-07-06,4.035,4.1,4.025,4.1,110367.0
2015-07-07,4.065,4.135,4.015,4.13,178399.0
2015-07-08,4.105,4.155,4.05,4.15,248952.0
2015-07-09,4.14,4.155,4.105,4.14,330290.0
2015-07-10,4.18,4.275,4.17,4.235,401069.0
2015-07-13,4.255,4.325,4.2,4.275,401021.0
2015-07-14,4.27,4.345,4.24,4.325,306166.0
2015-07-15,4.39,4.595,4.39,4.555,742339.0
2015-07-16,4.575,4.71,4.545,4.545,558079.0
2015-07-17,4.58,4.705,4.545,4.695,400366.0
2015-07-20,4.685,4.69,4.635,4.66,224640.0
2015-07-21,4.655,4.68,4.57,4.595,226912.0
2015-07-22,4.56,4.665,4.56,4.64,250750.0
2015-07-23,4.64,4.65,4.575,4.605,155618.0
2015-07-24,4.585,4.615,4.555,4.575,70980.0
2015-07-27,4.53,4.535,4.405,4.51,205277.0
2015-07-28,4.5,4.565,4.49,4.54,99793.0
2015-07-29,4.565,4.59,4.51,4.555,101396.0
2015-07-30,4.515,4.58,4.45,4.555,129084.0
2015-07-31,4.545,4.64,4.5,4.64,126974.0
2015-08-04,4.625,4.68,4.605,4.665,126434.0
2015-08-05,4.68,4.71,4.65,4.675,246387.0
2015-08-06,4.705,4.71,4.475,4.575,300906.0
2015-08-07,4.63,4.645,4.33,4.405,349901.0
2015-08-10,4.445,4.475,4.41,4.42,128842.0
2015-08-11,4.36,4.38,4.33,4.365,168860.0
2015-08-12,4.33,4.415,4.3,4.405,215264.0
2015-08-13,4.43,4.49,4.39,4.49,96213.0
2015-08-14,4.505,4.505,4.405,4.44,157697.0
2015-08-17,4.445,4.47,4.335,4.435,128762.0
2015-08-18,4.43,4.43,4.34,4.355,92640.0
2015-08-19,4.35,4.355,4.255,4.34,182262.0
2015-08-20,4.3,4.305,4.165,4.185,153910.0
2015-08-21,4.13,4.23,4.115,4.19,166160.0
2015-08-24,3.93,4.215,3.925,4.115,211044.0
2015-08-25,4.235,4.285,4.165,4.175,157402.0
2015-08-26,4.225,4.245,4.06,4.155,194013.0
2015-08-27,4.175,4.345,4.175,4.315,124625.0
2015-08-28,4.33,4.385,4.24,4.265,144857.0
2015-08-31,4.285,4.29,4.16,4.25,78266.0
2015-09-01,4.145,4.25,4.145,4.225,113437.0
2015-09-02,4.215,4.45,4.14,4.445,712414.0
2015-09-03,4.455,4.535,4.42,4.49,245856.0
2015-09-04,4.445,4.48,4.38,4.42,108642.0
2015-09-08,4.43,4.455,4.365,4.4,85113.0
2015-09-09,4.4,4.455,4.335,4.355,190702.0
2015-09-10,4.365,4.405,4.35,4.375,78340.0
2015-09-11,4.355,4.395,4.285,4.32,155121.0
2015-09-14,4.32,4.375,4.275,4.335,85654.0
2015-09-15,4.355,4.355,4.26,4.265,155181.0
2015-09-16,4.29,4.295,4.255,4.255,59777.0
2015-09-17,4.285,4.31,4.25,4.26,273657.0
2015-09-18,4.245,4.38,4.245,4.35,134149.0
2015-09-21,4.36,4.405,4.34,4.38,163202.0
2015-09-22,4.36,4.38,4.33,4.365,109513.0
2015-09-23,4.35,4.43,4.335,4.355,132859.0
2015-09-24,4.35,4.375,4.325,4.33,194157.0
2015-09-25,4.375,4.375,4.285,4.315,164467.0
2015-09-28,4.33,4.355,4.29,4.29,163011.0
2015-09-29,4.29,4.34,4.25,4.325,214359.0
2015-09-30,4.35,4.405,4.325,4.35,129740.0
2015-10-01,4.38,4.38,4.25,4.275,155908.0
2015-10-02,4.275,4.41,4.245,4.405,202853.0
2015-10-05,4.385,4.48,4.375,4.465,131358.0
2015-10-06,4.455,4.505,4.385,4.425,189453.0
2015-10-07,4.47,4.53,4.455,4.47,168286.0
2015-10-08,4.46,4.47,4.37,4.415,140711.0
2015-10-09,4.42,4.565,4.42,4.53,260448.0
2015-10-13,4.53,4.605,4.52,4.55,361960.0
2015-10-14,4.55,4.63,4.525,4.55,182674.0
2015-10-15,4.535,4.63,4.535,4.58,137853.0
2015-10-16,4.605,4.665,4.58,4.605,239706.0
2015-10-19,4.61,4.84,4.585,4.82,459006.0
2015-10-20,4.825,4.865,4.7,4.715,348602.0
2015-10-21,4.715,4.795,4.67,4.71,201407.0
2015-10-22,4.7,4.73,4.645,4.715,168915.0
2015-10-23,4.73,4.73,4.665,4.7,363820.0
2015-10-26,4.71,4.745,4.665,4.67,243228.0
2015-10-27,4.685,4.72,4.605,4.625,144575.0
2015-10-28,4.625,4.73,4.585,4.715,75263.0
2015-10-29,4.71,4.75,4.645,4.67,113596.0
2015-10-30,4.655,4.725,4.645,4.69,69904.0
2015-11-02,4.73,4.755,4.65,4.745,181891.0
2015-11-03,4.695,4.775,4.665,4.76,236211.0
2015-11-04,4.78,4.8,4.695,4.715,199937.0
2015-11-05,4.75,4.77,4.64,4.725,272881.0
2015-11-06,4.7,4.87,4.7,4.86,468113.0
2015-11-09,4.73,5.05,4.725,4.91,774272.0
2015-11-10,4.95,5.03,4.83,4.95,399190.0
2015-11-11,4.99,5.185,4.99,5.1,558537.0
2015-11-12,5.1,5.105,4.92,5.0,304934.0
2015-11-13,4.97,5.0,4.76,4.825,470881.0
2015-11-16,4.86,5.07,4.825,5.055,278817.0
2015-11-17,5.135,5.225,5.09,5.185,472526.0
2015-11-18,5.14,5.185,5.03,5.11,452031.0
2015-11-19,5.105,5.15,5.06,5.115,287834.0
2015-11-20,5.115,5.25,5.075,5.2,738200.0
2015-11-23,5.23,5.32,5.22,5.25,397705.0
2015-11-24,5.285,5.295,5.195,5.23,200766.0
2015-11-25,5.24,5.375,5.23,5.335,368717.0
2015-11-26,5.315,5.455,5.315,5.42,144746.0
2015-11-27,5.38,5.415,5.345,5.415,91479.0
2015-11-30,5.41,5.45,5.355,5.395,167858.0
2015-12-01,5.425,5.43,5.345,5.395,230611.0
2015-12-02,5.415,5.44,5.155,5.185,320103.0
2015-12-03,5.235,5.32,5.17,5.205,224131.0
2015-12-04,5.215,5.355,5.21,5.295,196576.0
2015-12-07,5.335,5.35,5.215,5.26,249545.0
2015-12-08,5.225,5.24,5.085,5.15,288247.0
2015-12-09,5.15,5.19,5.015,5.075,283384.0
2015-12-10,5.07,5.12,5.05,5.065,156907.0
2015-12-11,5.08,5.08,4.93,4.97,215398.0
2015-12-14,4.97,5.04,4.845,4.87,288540.0
2015-12-15,4.88,5.05,4.87,4.98,337840.0
2015-12-16,5.03,5.11,5.03,5.095,211086.0
2015-12-17,5.15,5.165,5.025,5.05,355642.0
2015-12-18,5.065,5.07,4.995,5.07,306379.0
2015-12-21,5.08,5.21,5.07,5.19,308721.0
2015-12-22,5.205,5.205,5.115,5.14,164006.0
2015-12-23,5.115,5.18,5.075,5.17,250836.0
2015-12-24,5.195,5.255,5.15,5.195,70954.0
2015-12-29,5.25,5.275,5.18,5.245,180127.0
2015-12-30,5.25,5.365,5.25,5.36,218821.0
2015-12-31,5.335,5.35,5.285,5.31,91413.0
2016-01-04,5.295,5.305,5.065,5.155,286061.0
2016-01-05,5.19,5.245,5.095,5.115,218620.0
2016-01-06,5.09,5.165,5.065,5.09,233475.0
2016-01-07,5.04,5.095,4.965,4.995,257547.0
2016-01-08,5.05,5.08,5.02,5.05,110369.0
2016-01-11,5.07,5.085,4.76,4.785,422115.0
2016-01-12,4.74,4.815,4.595,4.68,787555.0
2016-01-13,4.695,4.92,4.69,4.79,311407.0
2016-01-14,4.815,4.86,4.65,4.755,325751.0
2016-01-15,4.66,4.76,4.61,4.62,364766.0
2016-01-18,4.575,4.63,4.385,4.44,409336.0
2016-01-19,4.495,4.61,4.47,4.51,450733.0
2016-01-20,4.435,4.59,4.38,4.555,252476.0
2016-01-21,4.55,4.715,4.525,4.63,326970.0
2016-01-22,4.775,4.92,4.73,4.88,232055.0
2016-01-25,4.87,4.975,4.845,4.86,291557.0
2016-01-26,4.88,4.9,4.8,4.85,118068.0
2016-01-27,4.895,4.905,4.77,4.84,182539.0
2016-01-28,4.89,5.11,4.815,5.02,379180.0
2016-01-29,5.01,5.085,5.01,5.085,140405.0
2016-02-01,4.98,5.03,4.915,4.975,186424.0
2016-02-02,4.97,5.05,4.89,4.965,240910.0
2016-02-03,4.975,5.005,4.815,4.9,106963.0
2016-02-04,4.895,4.975,4.88,4.97,110061.0
2016-02-05,4.97,4.97,4.88,4.955,114829.0
2016-02-08,4.91,4.935,4.855,4.905,127528.0
2016-02-09,4.9,4.955,4.795,4.83,163104.0
2016-02-10,4.825,4.945,4.745,4.775,130103.0
2016-02-11,4.715,4.825,4.705,4.735,138207.0
2016-02-12,4.77,4.805,4.695,4.735,182787.0
2016-02-16,4.78,4.92,4.775,4.89,135514.0
2016-02-17,4.955,4.975,4.895,4.945,131388.0
2016-02-18,4.965,5.03,4.965,5.0,348237.0
2016-02-19,5.005,5.025,4.905,4.925,119469.0
2016-02-22,4.95,5.05,4.865,4.895,106891.0
2016-02-23,4.875,4.965,4.85,4.88,70229.0
2016-02-24,4.855,4.965,4.815,4.935,67816.0
2016-02-25,4.945,5.0,4.925,4.985,61894.0
2016-02-26,5.01,5.01,4.775,4.97,196457.0
2016-02-29,4.98,5.12,4.97,5.035,202938.0
2016-03-01,5.075,5.11,5.06,5.1,279876.0
2016-03-02,5.105,5.16,5.065,5.11,235129.0
2016-03-03,5.12,5.165,5.055,5.145,196415.0
2016-03-04,5.17,5.17,4.995,5.115,332569.0
2016-03-07,5.12,5.18,5.06,5.07,168732.0
2016-03-08,5.105,5.195,5.07,5.155,249656.0
2016-03-09,5.15,5.265,5.145,5.235,267856.0
2016-03-10,5.255,5.265,5.155,5.225,144314.0
2016-03-11,5.235,5.33,5.23,5.285,321477.0
2016-03-14,5.305,5.35,5.27,5.31,236507.0
2016-03-15,5.28,5.305,5.145,5.21,335109.0
2016-03-16,5.195,5.335,5.185,5.315,208052.0
2016-03-17,5.315,5.37,5.275,5.335,209428.0
2016-03-18,5.345,5.37,5.305,5.32,170164.0
2016-03-21,5.305,5.38,5.25,5.33,194740.0
2016-03-22,5.325,5.38,5.275,5.28,89395.0
2016-03-23,5.245,5.295,5.2,5.285,101482.0
2016-03-24,5.25,5.295,5.21,5.21,92690.0
2016-03-28,5.2,5.27,5.175,5.245,94352.0
2016-03-29,5.235,5.275,5.18,5.2,63036.0
2016-03-30,5.2,5.25,5.135,5.235,125118.0
2016-03-31,5.265,5.265,5.205,5.25,148192.0
2016-04-01,5.245,5.28,5.235,5.28,124074.0
2016-04-04,5.27,5.355,5.23,5.355,161965.0
2016-04-05,5.295,5.355,5.295,5.35,86606.0
2016-04-06,5.355,5.38,5.325,5.35,69636.0
2016-04-07,5.34,5.355,5.265,5.275,90480.0
2016-04-08,5.3,5.305,5.12,5.16,164339.0
2016-04-11,5.16,5.215,5.135,5.18,105601.0
2016-04-12,5.18,5.2,5.085,5.1,91183.0
2016-04-13,5.08,5.15,5.03,5.085,173609.0
2016-04-14,5.09,5.215,5.09,5.155,102856.0
2016-04-15,5.155,5.155,5.07,5.08,75452.0
2016-04-18,5.075,5.16,5.05,5.135,121483.0
2016-04-19,5.135,5.175,5.06,5.105,234944.0
2016-04-20,5.085,5.14,5.07,5.09,223824.0
2016-04-21,5.12,5.215,5.105,5.18,497283.0
2016-04-22,5.2,5.2,5.15,5.17,240672.0
2016-04-25,5.185,5.195,5.14,5.185,221423.0
2016-04-26,5.185,5.245,5.155,5.23,202546.0
2016-04-27,5.235,5.29,5.23,5.245,122208.0
2016-04-28,5.25,5.265,5.18,5.255,119391.0
2016-04-29,5.23,5.235,5.105,5.18,231535.0
2016-05-02,5.18,5.27,5.14,5.27,171389.0
2016-05-03,5.265,5.265,5.165,5.175,142602.0
2016-05-04,5.205,5.215,5.16,5.21,102425.0
2016-05-05,5.19,5.245,5.17,5.21,123985.0
2016-05-06,5.21,5.225,5.155,5.205,101996.0
2016-05-09,5.185,5.225,5.18,5.225,88346.0
2016-05-10,5.225,5.275,5.21,5.265,129812.0
2016-05-11,5.245,5.295,5.225,5.235,159902.0
2016-05-12,5.255,5.345,5.245,5.325,139592.0
2016-05-13,5.315,5.32,5.065,5.105,363391.0
2016-05-16,5.085,5.09,4.76,4.785,988661.0
2016-05-17,4.805,4.92,4.79,4.835,472073.0
2016-05-18,4.845,4.885,4.77,4.79,315331.0
2016-05-19,4.79,4.81,4.665,4.745,271492.0
2016-05-20,4.745,4.83,4.74,4.805,216015.0
2016-05-24,4.845,4.945,4.805,4.895,276276.0
2016-05-25,4.9,4.93,4.875,4.875,157899.0
2016-05-26,4.92,4.925,4.875,4.885,147869.0
2016-05-27,4.93,4.93,4.885,4.89,163842.0
2016-05-30,4.925,4.945,4.9,4.905,156764.0
2016-05-31,4.925,4.925,4.815,4.845,303586.0
2016-06-01,4.83,4.88,4.805,4.82,324692.0
2016-06-02,4.82,4.895,4.82,4.885,167834.0
2016-06-03,4.895,4.9,4.605,4.63,810836.0
2016-06-06,4.65,4.67,4.44,4.5,1080812.0
2016-06-07,4.5,4.54,4.45,4.535,432306.0
2016-06-08,4.56,4.605,4.5,4.54,328518.0
2016-06-09,4.54,4.545,4.45,4.46,465930.0
2016-06-10,4.445,4.48,4.405,4.415,477917.0
2016-06-13,4.425,4.43,4.34,4.395,393909.0
2016-06-14,4.4,4.435,4.37,4.405,220862.0
2016-06-15,4.425,4.425,4.365,4.37,224420.0
2016-06-16,4.365,4.38,4.29,4.315,529380.0
2016-06-17,4.45,4.615,4.39,4.53,1000393.0
2016-06-20,4.59,4.665,4.54,4.58,432537.0
2016-06-21,4.59,4.595,4.505,4.505,288986.0
2016-06-22,4.525,4.545,4.5,4.53,241238.0
2016-06-23,4.545,4.64,4.54,4.605,257532.0
2016-06-24,4.54,4.62,4.515,4.535,229936.0
2016-06-27,4.535,4.57,4.46,4.56,302515.0
2016-06-28,4.605,4.665,4.59,4.65,201717.0
2016-06-29,4.675,4.705,4.66,4.69,180826.0
2016-06-30,4.715,4.72,4.59,4.605,226426.0
2016-07-04,4.58,4.66,4.58,4.615,177852.0
2016-07-05,4.615,4.665,4.61,4.655,409257.0
2016-07-06,4.65,4.69,4.62,4.665,272104.0
2016-07-07,4.695,4.75,4.675,4.705,233719.0
2016-07-08,4.75,4.75,4.705,4.705,162004.0
2016-07-11,4.71,4.76,4.695,4.7,176433.0
2016-07-12,4.72,4.75,4.69,4.695,182037.0
2016-07-13,4.68,4.71,4.615,4.62,258403.0
2016-07-14,4.65,4.68,4.62,4.635,262494.0
2016-07-15,4.635,4.675,4.6,4.605,142849.0
2016-07-18,4.61,4.65,4.61,4.62,132900.0
2016-07-19,4.62,4.665,4.615,4.63,201635.0
2016-07-20,4.63,4.635,4.61,4.61,176236.0
2016-07-21,4.625,4.665,4.615,4.625,220415.0
2016-07-22,4.63,4.65,4.605,4.62,206629.0
2016-07-25,4.615,4.65,4.59,4.635,243959.0
2016-07-26,4.635,4.635,4.61,4.625,229107.0
2016-07-27,4.63,4.655,4.585,4.605,227678.0
2016-07-28,4.595,4.66,4.585,4.655,232942.0
2016-07-29,4.655,4.7,4.645,4.665,221569.0
2016-08-02,4.67,4.685,4.575,4.605,207509.0
2016-08-03,4.61,4.63,4.575,4.615,223135.0
2016-08-04,4.61,4.65,4.595,4.625,130604.0
2016-08-05,4.635,4.67,4.63,4.665,262197.0
2016-08-08,4.67,4.69,4.63,4.66,186574.0
2016-08-09,4.66,4.665,4.645,4.655,189474.0
2016-08-10,4.66,4.66,4.63,4.65,220526.0
2016-08-11,4.635,4.66,4.61,4.62,205809.0
2016-08-12,4.715,4.845,4.675,4.84,775377.0
2016-08-15,4.865,4.965,4.83,4.95,442793.0
2016-08-16,4.95,5.05,4.945,5.03,332897.0
2016-08-17,5.04,5.065,4.955,5.06,353648.0
2016-08-18,5.05,5.07,4.86,4.875,354037.0
2016-08-19,4.865,4.97,4.81,4.95,264792.0
2016-08-22,4.96,4.96,4.885,4.915,212322.0
2016-08-23,4.945,4.985,4.925,4.98,203754.0
2016-08-24,4.98,5.02,4.925,4.935,177566.0
2016-08-25,4.97,4.98,4.86,4.9,223108.0
2016-08-26,4.915,4.955,4.875,4.92,194095.0
2016-08-29,4.95,4.95,4.855,4.885,227309.0
2016-08-30,4.91,4.91,4.795,4.82,285028.0
2016-08-31,4.825,4.885,4.775,4.87,246294.0
2016-09-01,4.86,4.87,4.795,4.855,203320.0
2016-09-02,4.865,4.95,4.835,4.94,248802.0
2016-09-06,4.94,5.005,4.88,4.98,524659.0
2016-09-07,4.995,5.06,4.935,4.965,449383.0
2016-09-08,5.005,5.07,4.975,5.02,533625.0
2016-09-09,5.035,5.035,4.87,4.885,363240.0
2016-09-12,4.9,4.965,4.865,4.955,257529.0
2016-09-13,4.955,4.96,4.805,4.82,310939.0
2016-09-14,4.84,4.99,4.82,4.975,489396.0
2016-09-15,5.015,5.155,4.975,5.105,509642.0
2016-09-16,5.095,5.165,5.015,5.135,323892.0
2016-09-19,5.14,5.16,5.085,5.1,168707.0
2016-09-20,5.12,5.145,5.055,5.115,207445.0
2016-09-21,5.125,5.19,5.065,5.1,428575.0
2016-09-22,5.125,5.245,5.125,5.225,397880.0
2016-09-23,5.225,5.345,5.175,5.3,831106.0
2016-09-26,5.31,5.365,5.245,5.25,417780.0
2016-09-27,5.26,5.26,5.17,5.23,280590.0
2016-09-28,5.265,5.345,5.225,5.325,319770.0
2016-09-29,5.31,5.415,5.31,5.38,378890.0
2016-09-30,5.385,5.43,5.345,5.425,209416.0
2016-10-03,5.42,5.425,5.335,5.345,248535.0
2016-10-04,5.345,5.415,5.335,5.38,189719.0
2016-10-05,5.4,5.415,5.285,5.32,184221.0
2016-10-06,5.335,5.35,5.27,5.285,187686.0
2016-10-07,5.3,5.305,5.21,5.255,313048.0
2016-10-11,5.27,5.295,5.165,5.18,191062.0
2016-10-12,5.21,5.335,5.18,5.315,196501.0
2016-10-13,5.335,5.4,5.22,5.325,167882.0
2016-10-14,5.325,5.345,5.24,5.285,184898.0
2016-10-17,5.295,5.36,5.28,5.34,169955.0
2016-10-18,5.36,5.425,5.335,5.405,187963.0
2016-10-19,5.415,5.415,5.325,5.385,163835.0
2016-10-20,5.39,5.435,5.355,5.405,194414.0
2016-10-21,5.415,5.505,5.39,5.44,329936.0
2016-10-24,5.465,5.535,5.42,5.51,248444.0
2016-10-25,5.505,5.54,5.45,5.515,373124.0
2016-10-26,5.51,5.55,5.42,5.435,464771.0
2016-10-27,5.44,5.44,5.33,5.36,224794.0
2016-10-28,5.36,5.375,5.275,5.315,217325.0
2016-10-31,5.385,5.425,5.305,5.31,211707.0
2016-11-01,5.33,5.435,5.325,5.435,236510.0
2016-11-02,5.385,5.42,5.275,5.285,215862.0
2016-11-03,5.28,5.3,5.19,5.21,224799.0
2016-11-04,5.205,5.245,5.155,5.195,263639.0
2016-11-07,5.21,5.29,5.19,5.205,206574.0
2016-11-08,5.205,5.315,5.14,5.3,163544.0
2016-11-09,5.175,5.36,5.125,5.3,197852.0
2016-11-10,5.34,5.365,5.2,5.225,238233.0
2016-11-11,5.305,5.47,5.225,5.24,559239.0
2016-11-14,5.31,5.355,5.215,5.245,280565.0
2016-11-15,5.275,5.345,5.245,5.33,546277.0
2016-11-16,5.35,5.53,5.33,5.45,636862.0
2016-11-17,5.47,5.57,5.425,5.555,523606.0
2016-11-18,5.585,5.645,5.535,5.63,469912.0
2016-11-21,5.615,5.73,5.615,5.68,474972.0
2016-11-22,5.66,5.745,5.645,5.685,377831.0
2016-11-23,5.695,5.755,5.625,5.69,260720.0
2016-11-24,5.67,5.71,5.645,5.65,144090.0
2016-11-25,5.695,5.695,5.62,5.625,113993.0
2016-11-28,5.695,5.745,5.66,5.68,251187.0
2016-11-29,5.705,5.745,5.695,5.72,386166.0
2016-11-30,5.73,5.73,5.64,5.65,220158.0
2016-12-01,5.695,5.695,5.47,5.495,286340.0
2016-12-02,5.505,5.585,5.5,5.57,249771.0
2016-12-05,5.555,5.575,5.505,5.535,210863.0
2016-12-06,5.56,5.625,5.515,5.61,137590.0
2016-12-07,5.64,5.73,5.605,5.665,240999.0
2016-12-08,5.65,5.735,5.625,5.715,167367.0
2016-12-09,5.725,5.83,5.7,5.78,293632.0
2016-12-12,5.78,5.915,5.78,5.855,219936.0
2016-12-13,5.89,5.91,5.81,5.87,152725.0
2016-12-14,5.845,5.89,5.7,5.76,231406.0
2016-12-15,5.755,5.8,5.735,5.755,198236.0
2016-12-16,5.755,5.79,5.725,5.78,178320.0
2016-12-19,5.79,5.915,5.765,5.79,289960.0
2016-12-20,5.825,5.83,5.655,5.73,308500.0
2016-12-21,5.76,5.81,5.72,5.795,183146.0
2016-12-22,5.81,5.81,5.725,5.755,158919.0
2016-12-23,5.755,5.815,5.73,5.745,163176.0
2016-12-28,5.795,5.8,5.715,5.735,114135.0
2016-12-29,5.76,5.775,5.69,5.73,137835.0
2016-12-30,5.745,5.76,5.725,5.735,121754.0
2017-01-03,5.765,5.765,5.695,5.74,145444.0
2017-01-04,5.73,5.85,5.73,5.83,228724.0
2017-01-05,5.85,5.85,5.795,5.8,142480.0
2017-01-06,5.795,5.83,5.765,5.79,141271.0
2017-01-09,5.81,5.84,5.775,5.795,133043.0
2017-01-10,5.805,5.865,5.77,5.84,266740.0
2017-01-11,5.895,5.925,5.875,5.895,235970.0
2017-01-12,5.895,5.92,5.795,5.825,291833.0
2017-01-13,5.835,5.835,5.76,5.795,198945.0
2017-01-16,5.805,5.825,5.775,5.815,116883.0
2017-01-17,5.815,5.85,5.8,5.815,371117.0
2017-01-18,5.835,5.87,5.805,5.86,158560.0
2017-01-19,5.85,5.945,5.83,5.91,222095.0
2017-01-20,5.925,5.985,5.92,5.92,161992.0
2017-01-23,5.98,5.98,5.905,5.94,217727.0
2017-01-24,5.95,6.065,5.94,6.055,195649.0
2017-01-25,6.05,6.15,6.04,6.105,267758.0
2017-01-26,6.125,6.135,6.03,6.045,198316.0
2017-01-27,6.04,6.08,6.015,6.025,138110.0
2017-01-30,6.025,6.06,5.955,6.05,157618.0
2017-01-31,6.045,6.05,5.915,6.025,229087.0
2017-02-01,6.045,6.06,6.015,6.04,101926.0
2017-02-02,6.01,6.06,5.95,5.96,179872.0
2017-02-03,5.985,6.06,5.96,6.025,166561.0
2017-02-06,6.045,6.1,6.04,6.06,141530.0
2017-02-07,6.075,6.11,6.065,6.095,78357.0
2017-02-08,6.08,6.17,6.08,6.17,144438.0
2017-02-09,6.155,6.205,6.065,6.095,216913.0
2017-02-10,6.135,6.22,6.1,6.17,165681.0
2017-02-13,6.165,6.18,6.11,6.13,205338.0
2017-02-14,6.135,6.15,6.09,6.13,118244.0
2017-02-15,6.15,6.18,6.11,6.16,206404.0
2017-02-16,6.145,6.195,6.09,6.095,237408.0
2017-02-17,6.11,6.145,6.085,6.1,116734.0
2017-02-21,6.095,6.145,6.06,6.115,142606.0
2017-02-22,6.09,6.25,6.09,6.22,373585.0
2017-02-23,6.195,6.24,6.12,6.15,171435.0
2017-02-24,6.155,6.155,6.055,6.08,182772.0
2017-02-27,6.065,6.07,5.98,5.99,223248.0
2017-02-28,5.975,6.045,5.925,6.02,371052.0
2017-03-01,6.1,6.26,6.08,6.19,490392.0
2017-03-02,6.215,6.25,6.13,6.13,212730.0
2017-03-03,6.125,6.18,6.12,6.155,108415.0
2017-03-06,6.125,6.135,6.08,6.08,222314.0
2017-03-07,6.06,6.16,6.055,6.1,208953.0
2017-03-08,6.1,6.145,6.065,6.095,152981.0
2017-03-09,6.085,6.135,6.07,6.1,180899.0
2017-03-10,6.115,6.23,6.11,6.2,330805.0
2017-03-13,6.215,6.225,6.145,6.195,417068.0
2017-03-14,6.16,6.195,6.1,6.125,134829.0
2017-03-15,6.135,6.215,6.115,6.18,187500.0
2017-03-16,6.195,6.205,6.15,6.17,139015.0
2017-03-17,6.155,6.215,6.13,6.2,133955.0
2017-03-20,6.215,6.265,6.19,6.26,198864.0
2017-03-21,6.26,6.26,6.16,6.16,167473.0
2017-03-22,6.15,6.185,6.06,6.13,178485.0
2017-03-23,6.125,6.195,6.09,6.145,163955.0
2017-03-24,6.145,6.165,6.13,6.16,49065.0
2017-03-27,6.15,6.225,6.135,6.205,119652.0
2017-03-28,6.195,6.285,6.19,6.26,145934.0
2017-03-29,6.295,6.31,6.24,6.29,190370.0
2017-03-30,6.295,6.3,6.14,6.15,159360.0
2017-03-31,6.065,6.065,5.83,5.925,769515.0
2017-04-03,5.915,5.96,5.855,5.92,375435.0
2017-04-04,5.915,5.95,5.865,5.915,250880.0
2017-04-05,5.92,5.93,5.895,5.9,162318.0
2017-04-06,5.92,6.015,5.915,5.995,189123.0
2017-04-07,6.015,6.015,5.93,5.985,91899.0
2017-04-10,5.99,6.03,5.97,6.015,83612.0
2017-04-11,5.99,6.025,5.98,5.985,99904.0
2017-04-12,5.995,6.035,5.98,5.985,128864.0
2017-04-13,5.99,6.065,5.99,6.05,143316.0
2017-04-17,6.05,6.13,6.05,6.05,141373.0
2017-04-18,6.05,6.055,6.02,6.04,71540.0
2017-04-19,6.05,6.065,5.98,5.99,132471.0
2017-04-20,6.015,6.015,5.895,5.915,133890.0
2017-04-21,5.925,5.935,5.87,5.905,152518.0
2017-04-24,5.925,5.97,5.885,5.96,135934.0
2017-04-25,5.97,5.99,5.9,5.945,157764.0
2017-04-26,5.925,5.935,5.84,5.88,202075.0
2017-04-27,5.895,5.905,5.84,5.85,139291.0
2017-04-28,5.84,5.905,5.835,5.89,117074.0
2017-05-01,5.895,6.005,5.885,5.96,158545.0
2017-05-02,5.995,6.005,5.95,6.0,86387.0
2017-05-03,5.995,6.03,5.93,5.95,172196.0
2017-05-04,5.96,5.96,5.905,5.915,84035.0
2017-05-05,5.925,5.985,5.895,5.985,94924.0
2017-05-08,5.985,6.095,5.965,6.095,187657.0
2017-05-09,6.12,6.155,6.005,6.03,133927.0
2017-05-10,6.085,6.085,5.99,6.055,209127.0
2017-05-11,6.055,6.095,6.02,6.09,126318.0
2017-05-12,6.1,6.15,6.09,6.115,123790.0
2017-05-15,6.1,6.135,6.015,6.07,192036.0
2017-05-16,6.07,6.08,6.025,6.035,127635.0
2017-05-17,6.025,6.045,5.965,5.985,127308.0
2017-05-18,5.98,6.015,5.915,5.98,96973.0
2017-05-19,5.995,6.055,5.985,6.03,101411.0
2017-05-23,6.02,6.035,5.98,5.985,108441.0
2017-05-24,6.005,6.05,5.995,6.025,175101.0
2017-05-25,6.055,6.07,6.03,6.035,110053.0
2017-05-26,6.055,6.115,6.035,6.09,152007.0
2017-05-29,6.09,6.165,6.085,6.1,95503.0
2017-05-30,6.1,6.125,6.06,6.11,75365.0
2017-05-31,6.12,6.12,6.025,6.095,106330.0
2017-06-01,6.085,6.115,6.065,6.09,84785.0
2017-06-02,6.09,6.125,6.065,6.125,55063.0
2017-06-05,6.115,6.12,6.05,6.055,89993.0
2017-06-06,6.035,6.065,6.035,6.035,99497.0
2017-06-07,6.045,6.065,5.95,5.995,128708.0
2017-06-08,6.02,6.065,5.94,6.055,104934.0
2017-06-09,6.065,6.07,6.03,6.045,146430.0
2017-06-12,6.02,6.055,6.005,6.005,95729.0
2017-06-13,6.045,6.06,5.995,6.015,94949.0
2017-06-14,6.015,6.03,5.94,5.95,177736.0
2017-06-15,5.94,6.05,5.925,6.02,103839.0
2017-06-16,6.005,6.07,6.005,6.05,105452.0
2017-06-19,6.065,6.07,6.035,6.065,151778.0
2017-06-20,6.065,6.065,5.99,6.005,111818.0
2017-06-21,6.005,6.005,5.92,5.935,177998.0
2017-06-22,5.95,5.975,5.9,5.95,240225.0
2017-06-23,5.94,6.065,5.93,6.055,183775.0
2017-06-26,6.065,6.095,6.045,6.08,108177.0
2017-06-27,6.035,6.12,6.035,6.1,130506.0
2017-06-28,6.095,6.195,6.095,6.19,153253.0
2017-06-29,6.195,6.21,6.125,6.16,135257.0
2017-06-30,6.145,6.18,6.13,6.15,97613.0
2017-07-04,6.15,6.165,6.11,6.135,73949.0
2017-07-05,6.12,6.145,6.03,6.04,130980.0
2017-07-06,6.005,6.02,5.96,5.97,136107.0
2017-07-07,5.97,6.03,5.94,6.015,120049.0
2017-07-10,6.015,6.05,5.99,5.99,74009.0
2017-07-11,5.99,6.005,5.89,5.94,269859.0
2017-07-12,5.94,6.0,5.935,5.945,111827.0
2017-07-13,5.965,6.005,5.955,5.965,98198.0
2017-07-14,5.975,5.975,5.94,5.96,80288.0
2017-07-17,5.97,6.055,5.935,6.03,167943.0
2017-07-18,6.025,6.08,6.02,6.04,132710.0
2017-07-19,6.065,6.065,5.97,5.995,85916.0
2017-07-20,5.99,6.005,5.975,5.995,146527.0
2017-07-21,5.995,6.0,5.93,5.935,181082.0
2017-07-24,5.985,5.985,5.905,5.965,93337.0
2017-07-25,5.965,5.99,5.925,5.93,139565.0
2017-07-26,5.94,5.94,5.91,5.93,131155.0
2017-07-27,5.94,5.94,5.8,5.82,239527.0
2017-07-28,5.83,5.835,5.675,5.695,303460.0
2017-07-31,5.665,5.69,5.595,5.66,185475.0
2017-08-01,5.635,5.675,5.565,5.645,183243.0
2017-08-02,5.66,5.705,5.63,5.685,114119.0
2017-08-03,5.695,5.725,5.57,5.58,214214.0
2017-08-04,5.585,5.62,5.495,5.52,236533.0
2017-08-08,5.52,5.595,5.5,5.505,208764.0
2017-08-09,5.525,5.55,5.405,5.44,220508.0
2017-08-10,5.365,5.41,5.21,5.4,493908.0
2017-08-11,5.385,5.615,5.385,5.58,304243.0
2017-08-14,5.59,5.675,5.565,5.58,257522.0
2017-08-15,5.6,5.63,5.54,5.63,197443.0
2017-08-16,5.645,5.675,5.43,5.445,273328.0
2017-08-17,5.435,5.605,5.435,5.595,309381.0
2017-08-18,5.62,5.62,5.525,5.53,171231.0
2017-08-21,5.52,5.565,5.5,5.51,151672.0
2017-08-22,5.54,5.65,5.535,5.59,97799.0
2017-08-23,5.59,5.605,5.53,5.56,74343.0
2017-08-24,5.58,5.58,5.505,5.54,77990.0
2017-08-25,5.54,5.56,5.52,5.54,43720.0
2017-08-28,5.53,5.53,5.475,5.5,136858.0
2017-08-29,5.505,5.565,5.48,5.54,135574.0
2017-08-30,5.56,5.57,5.54,5.555,83500.0
2017-08-31,5.555,5.61,5.55,5.585,57424.0
2017-09-01,5.59,5.655,5.58,5.585,74448.0
2017-09-05,5.58,5.595,5.525,5.59,205480.0
2017-09-06,5.615,5.65,5.565,5.62,80796.0
2017-09-07,5.61,5.72,5.6,5.655,124134.0
2017-09-08,5.66,5.685,5.6,5.61,82182.0
2017-09-11,5.6,5.61,5.55,5.565,65887.0
2017-09-12,5.58,5.62,5.555,5.56,68501.0
2017-09-13,5.56,5.565,5.48,5.48,104004.0
2017-09-14,5.5,5.52,5.44,5.5,120350.0
2017-09-15,5.51,5.595,5.495,5.5,124201.0
2017-09-18,5.56,5.645,5.52,5.605,279638.0
2017-09-19,5.61,5.625,5.495,5.505,231704.0
2017-09-20,5.53,5.54,5.505,5.535,104869.0
2017-09-21,5.525,5.6,5.525,5.595,149266.0
2017-09-22,5.57,5.58,5.5,5.525,154464.0
2017-09-25,5.525,5.535,5.49,5.53,134772.0
2017-09-26,5.55,5.59,5.505,5.57,183298.0
2017-09-27,5.57,5.59,5.53,5.54,388005.0
2017-09-28,5.555,5.645,5.555,5.64,250703.0
2017-09-29,5.65,5.68,5.59,5.615,137281.0
2017-10-02,5.64,5.7,5.64,5.685,121738.0
2017-10-03,5.69,5.705,5.66,5.68,162117.0
2017-10-04,5.69,5.705,5.615,5.625,243759.0
2017-10-05,5.625,5.65,5.61,5.64,182716.0
2017-10-06,5.615,5.675,5.615,5.63,148198.0
2017-10-10,5.645,5.645,5.565,5.58,157836.0
2017-10-11,5.585,5.595,5.565,5.565,133483.0
2017-10-12,5.58,5.63,5.565,5.6,144662.0
2017-10-13,5.615,5.625,5.565,5.565,129751.0
2017-10-16,5.555,5.58,5.55,5.57,207061.0
2017-10-17,5.58,5.585,5.555,5.57,116703.0
2017-10-18,5.58,5.595,5.565,5.58,117794.0
2017-10-19,5.57,5.61,5.56,5.585,137189.0
2017-10-20,5.565,5.62,5.565,5.57,119364.0
2017-10-23,5.57,5.595,5.565,5.59,150289.0
2017-10-24,5.595,5.65,5.585,5.62,161297.0
2017-10-25,5.595,5.625,5.565,5.615,169653.0
2017-10-26,5.625,5.685,5.615,5.67,144558.0
2017-10-27,5.67,5.695,5.645,5.645,107834.0
2017-10-30,5.67,5.715,5.66,5.695,101621.0
2017-10-31,5.695,5.725,5.66,5.66,116572.0
2017-11-01,5.675,5.68,5.58,5.585,276508.0
2017-11-02,5.59,5.59,5.535,5.585,147374.0
2017-11-03,5.59,5.65,5.57,5.625,146997.0
2017-11-06,5.64,5.645,5.59,5.625,170994.0
2017-11-07,5.615,5.73,5.61,5.715,223749.0
2017-11-08,5.705,5.76,5.695,5.735,116803.0
2017-11-09,5.735,5.735,5.685,5.705,139046.0
2017-11-10,5.59,5.615,5.445,5.505,500066.0
2017-11-13,5.51,5.56,5.465,5.48,251129.0
2017-11-14,5.465,5.505,5.4,5.4,213311.0
2017-11-15,5.41,5.45,5.325,5.415,255883.0
2017-11-16,5.44,5.445,5.355,5.37,192249.0
2017-11-17,5.36,5.44,5.36,5.395,193975.0
2017-11-20,5.445,5.56,5.425,5.555,273711.0
2017-11-21,5.56,5.595,5.535,5.585,164264.0
2017-11-22,5.59,5.645,5.58,5.595,106522.0
2017-11-23,5.625,5.705,5.585,5.695,171363.0
2017-11-24,5.695,5.715,5.65,5.705,141428.0
2017-11-27,5.695,5.695,5.63,5.655,118117.0
2017-11-28,5.65,5.675,5.645,5.655,92525.0
2017-11-29,5.68,5.685,5.615,5.64,126833.0
2017-11-30,5.64,5.7,5.615,5.66,185663.0
2017-12-01,5.64,5.675,5.595,5.645,140852.0
2017-12-04,5.65,5.675,5.62,5.625,204833.0
2017-12-05,5.615,5.64,5.59,5.595,137699.0
2017-12-06,5.595,5.625,5.57,5.595,183830.0
2017-12-07,5.6,5.65,5.6,5.625,134766.0
2017-12-08,5.62,5.73,5.62,5.675,149210.0
2017-12-11,5.685,5.695,5.625,5.64,101560.0
2017-12-12,5.615,5.66,5.61,5.63,99676.0
2017-12-13,5.615,5.64,5.545,5.585,171435.0
2017-12-14,5.565,5.61,5.54,5.545,133072.0
2017-12-15,5.545,5.62,5.545,5.575,189595.0
2017-12-18,5.62,5.645,5.555,5.56,131333.0
2017-12-19,5.555,5.59,5.49,5.53,253570.0
2017-12-20,5.51,5.56,5.425,5.45,402878.0
2017-12-21,5.47,5.48,5.405,5.46,258078.0
2017-12-22,5.46,5.505,5.46,5.49,118286.0
2017-12-27,5.5,5.535,5.49,5.525,84298.0
2017-12-28,5.53,5.6,5.53,5.6,97877.0
2017-12-29,5.585,5.6,5.545,5.58,64477.0
2018-01-02,5.58,5.58,5.53,5.555,109020.0
2018-01-03,5.545,5.58,5.485,5.49,132026.0
2018-01-04,5.5,5.515,5.46,5.49,153017.0
2018-01-05,5.49,5.515,5.46,5.48,137974.0
2018-01-08,5.51,5.515,5.46,5.505,190375.0
2018-01-09,5.485,5.535,5.46,5.48,163647.0
2018-01-10,5.48,5.5,5.445,5.46,196795.0
2018-01-11,5.45,5.485,5.43,5.46,138759.0
2018-01-12,5.455,5.46,5.37,5.37,337084.0
2018-01-15,5.335,5.365,5.23,5.265,517203.0
2018-01-16,5.31,5.475,5.31,5.42,506886.0
2018-01-17,5.42,5.515,5.42,5.485,238475.0
2018-01-18,5.48,5.49,5.455,5.48,180882.0
2018-01-19,5.47,5.48,5.375,5.46,189985.0
2018-01-22,5.46,5.535,5.455,5.515,185569.0
2018-01-23,5.485,5.505,5.4,5.405,250747.0
2018-01-24,5.42,5.46,5.415,5.445,202420.0
2018-01-25,5.46,5.475,5.405,5.405,149889.0
2018-01-26,5.4,5.435,5.365,5.4,123602.0
2018-01-29,5.375,5.4,5.315,5.35,200679.0
2018-01-30,5.34,5.36,5.29,5.295,233088.0
2018-01-31,5.295,5.345,5.29,5.335,156707.0
2018-02-01,5.335,5.335,5.28,5.295,141196.0
2018-02-02,5.295,5.305,5.185,5.255,410737.0
2018-02-05,5.235,5.255,5.155,5.175,221915.0
2018-02-06,5.13,5.255,4.775,5.21,238261.0
2018-02-07,5.21,5.32,5.185,5.2,161622.0
2018-02-08,5.225,5.225,5.15,5.16,194223.0
2018-02-09,5.16,5.18,5.01,5.145,284000.0
2018-02-12,5.15,5.23,5.145,5.155,202732.0
2018-02-13,5.17,5.18,5.13,5.145,130850.0
2018-02-14,5.14,5.16,5.06,5.095,168210.0
2018-02-15,5.12,5.145,5.02,5.07,166697.0
2018-02-16,5.06,5.195,5.05,5.16,122118.0
2018-02-20,5.175,5.185,5.09,5.12,150471.0
2018-02-21,5.115,5.14,5.06,5.065,155075.0
2018-02-22,5.07,5.12,5.04,5.05,145075.0
2018-02-23,5.06,5.085,5.02,5.04,169532.0
2018-02-26,5.085,5.115,5.04,5.065,193982.0
2018-02-27,5.075,5.085,5.005,5.01,155120.0
2018-02-28,5.015,5.075,4.995,4.995,187354.0
2018-03-01,5.045,5.355,5.035,5.2,498730.0
2018-03-02,5.185,5.315,5.15,5.275,296054.0
2018-03-05,5.29,5.41,5.275,5.39,183490.0
2018-03-06,5.415,5.505,5.325,5.465,243789.0
2018-03-07,5.465,5.52,5.435,5.445,225597.0
2018-03-08,5.475,5.475,5.39,5.405,160779.0
2018-03-09,5.345,5.475,5.34,5.445,168693.0
2018-03-12,5.47,5.505,5.445,5.45,130983.0
2018-03-13,5.46,5.5,5.39,5.39,171974.0
2018-03-14,5.405,5.405,5.33,5.36,162425.0
2018-03-15,5.365,5.44,5.365,5.39,99697.0
2018-03-16,5.39,5.46,5.385,5.415,146219.0
2018-03-19,5.41,5.42,5.33,5.39,151578.0
2018-03-20,5.395,5.41,5.355,5.395,117587.0
2018-03-21,5.395,5.465,5.365,5.39,92547.0
2018-03-22,5.36,5.445,5.345,5.385,116038.0
2018-03-23,5.405,5.415,5.315,5.33,121540.0
2018-03-26,5.34,5.39,5.265,5.37,165220.0
2018-03-27,5.385,5.39,5.17,5.17,269518.0
2018-03-28,5.165,5.295,5.12,5.26,263615.0
2018-03-29,5.255,5.3,5.2,5.23,108115.0
2018-04-02,5.235,5.34,5.21,5.33,282376.0
2018-04-03,5.33,5.33,5.22,5.25,90189.0
2018-04-04,5.22,5.315,5.175,5.295,131834.0
2018-04-05,5.3,5.34,5.27,5.325,101678.0
2018-04-06,5.315,5.34,5.275,5.28,41063.0
2018-04-09,5.285,5.35,5.27,5.285,87556.0
2018-04-10,5.315,5.33,5.295,5.305,80161.0
2018-04-11,5.295,5.35,5.285,5.31,83822.0
2018-04-12,5.325,5.355,5.305,5.315,68840.0
2018-04-13,5.315,5.38,5.315,5.335,86274.0
2018-04-16,5.38,5.435,5.315,5.41,109144.0
2018-04-17,5.41,5.435,5.35,5.375,159145.0
2018-04-18,5.385,5.4,5.315,5.35,158856.0
2018-04-19,5.35,5.35,5.23,5.25,175195.0
2018-04-20,5.25,5.255,5.165,5.18,118702.0
2018-04-23,5.18,5.25,5.14,5.225,144189.0
2018-04-24,5.225,5.235,5.14,5.15,169186.0
2018-04-25,5.165,5.2,5.12,5.185,178703.0
2018-04-26,5.21,5.22,5.14,5.165,122718.0
2018-04-27,5.175,5.275,5.165,5.195,44972.0
2018-04-30,5.17,5.22,5.13,5.175,146455.0
2018-05-01,5.175,5.2,5.145,5.175,99796.0
2018-05-02,5.165,5.19,5.125,5.125,109526.0
2018-05-03,5.055,5.105,5.015,5.04,206784.0
2018-05-04,4.96,5.025,4.945,5.0,390562.0
2018-05-07,4.99,5.075,4.99,5.04,199766.0
2018-05-08,5.055,5.055,4.965,4.985,227849.0
2018-05-09,4.99,5.02,4.97,4.99,165585.0
2018-05-10,4.97,5.025,4.965,5.025,252111.0
2018-05-11,4.99,4.995,4.785,4.86,734630.0
2018-05-14,4.85,4.875,4.66,4.66,502941.0
2018-05-15,4.635,4.745,4.58,4.69,377910.0
2018-05-16,4.68,4.825,4.68,4.785,324121.0
2018-05-17,4.815,4.845,4.735,4.755,298420.0
2018-05-18,4.76,4.76,4.71,4.745,246830.0
2018-05-22,4.755,4.815,4.745,4.785,213212.0
2018-05-23,4.785,4.81,4.755,4.785,180000.0
2018-05-24,4.78,4.78,4.695,4.695,291933.0
2018-05-25,4.695,4.72,4.69,4.705,213289.0
2018-05-28,4.72,4.735,4.69,4.71,113163.0
2018-05-29,4.71,4.715,4.64,4.64,224421.0
2018-05-30,4.67,4.695,4.635,4.665,182508.0
2018-05-31,4.655,4.665,4.57,4.605,193399.0
2018-06-01,4.605,4.71,4.59,4.665,249980.0
2018-06-04,4.67,4.71,4.66,4.695,27500.0
2018-06-05,4.705,4.735,4.69,4.73,148069.0
2018-06-06,4.72,4.78,4.715,4.76,140741.0
2018-06-07,4.755,4.755,4.64,4.68,199610.0
2018-06-08,4.66,4.72,4.635,4.72,137917.0
2018-06-11,4.72,4.745,4.69,4.71,101443.0
2018-06-12,4.705,4.71,4.63,4.635,182056.0
2018-06-13,4.645,4.655,4.565,4.59,158547.0
2018-06-14,4.595,4.68,4.59,4.655,112834.0
2018-06-15,4.655,4.695,4.63,4.635,147614.0
2018-06-18,4.635,4.635,4.585,4.595,106129.0
2018-06-19,4.59,4.67,4.585,4.655,126949.0
2018-06-20,4.66,4.665,4.605,4.615,113674.0
2018-06-21,4.615,4.64,4.59,4.635,105578.0
2018-06-22,4.645,4.655,4.595,4.645,134924.0
2018-06-25,4.655,4.67,4.63,4.645,139153.0
2018-06-26,4.645,4.685,4.61,4.61,154592.0
2018-06-27,4.635,4.635,4.575,4.58,297718.0
2018-06-28,4.56,4.57,4.495,4.54,219435.0
2018-06-29,4.555,4.565,4.46,4.555,259310.0
2018-07-03,4.555,4.565,4.47,4.48,187605.0
2018-07-04,4.48,4.54,4.47,4.51,90717.0
2018-07-05,4.515,4.555,4.48,4.555,183933.0
2018-07-06,4.535,4.605,4.535,4.56,238508.0
2018-07-09,4.58,4.585,4.555,4.555,92387.0
2018-07-10,4.565,4.58,4.535,4.545,55803.0
2018-07-11,4.54,4.545,4.495,4.495,102330.0
2018-07-12,4.52,4.54,4.48,4.515,109429.0
2018-07-13,4.505,4.56,4.495,4.53,75938.0
2018-07-16,4.54,4.565,4.49,4.505,112597.0
2018-07-17,4.51,4.515,4.485,4.505,119820.0
2018-07-18,4.495,4.545,4.495,4.495,176061.0
2018-07-19,4.485,4.515,4.485,4.495,156558.0
2018-07-20,4.495,4.53,4.47,4.49,167433.0
2018-07-23,4.515,4.52,4.48,4.515,101862.0
2018-07-24,4.515,4.545,4.505,4.515,118259.0
2018-07-25,4.515,4.52,4.47,4.49,105808.0
2018-07-26,4.48,4.56,4.46,4.555,331274.0
2018-07-27,4.565,4.66,4.535,4.655,355075.0
2018-07-30,4.645,4.725,4.585,4.635,216412.0
2018-07-31,4.635,4.7,4.62,4.69,140645.0
2018-08-01,4.68,4.705,4.645,4.655,115454.0
2018-08-02,4.645,4.685,4.62,4.68,123632.0
2018-08-03,4.68,4.73,4.68,4.725,142156.0
2018-08-07,4.685,4.73,4.64,4.64,172036.0
2018-08-08,4.645,4.725,4.615,4.675,181541.0
2018-08-09,4.68,4.785,4.675,4.755,225151.0
2018-08-10,4.835,4.975,4.805,4.95,564314.0
2018-08-13,4.945,4.98,4.88,4.915,154832.0
2018-08-14,4.975,5.095,4.945,5.075,455229.0
2018-08-15,5.095,5.14,5.05,5.135,322337.0
2018-08-16,5.125,5.21,5.11,5.18,302093.0
2018-08-17,5.19,5.215,5.115,5.19,193499.0
2018-08-20,5.21,5.5,5.18,5.41,732613.0
2018-08-21,5.41,5.435,5.33,5.365,221476.0
2018-08-22,5.375,5.385,5.3,5.31,164825.0
2018-08-23,5.285,5.355,5.26,5.335,172822.0
2018-08-24,5.34,5.35,5.275,5.305,134357.0
2018-08-27,5.31,5.33,5.205,5.24,316770.0
2018-08-28,5.24,5.29,5.205,5.275,146640.0
2018-08-29,5.27,5.335,5.265,5.33,186694.0
2018-08-30,5.325,5.355,5.265,5.285,238791.0
2018-08-31,5.285,5.315,5.265,5.285,210531.0
2018-09-04,5.285,5.29,5.235,5.24,227138.0
2018-09-05,5.235,5.325,5.2,5.3,168926.0
2018-09-06,5.305,5.315,5.265,5.28,101048.0
2018-09-07,5.27,5.29,5.24,5.29,212500.0
2018-09-10,5.28,5.305,5.24,5.265,201667.0
2018-09-11,5.26,5.34,5.25,5.325,254642.0
2018-09-12,5.33,5.335,5.21,5.26,445867.0
2018-09-13,5.26,5.3,5.255,5.265,175430.0
2018-09-14,5.27,5.31,5.245,5.3,152340.0
2018-09-17,5.305,5.315,5.235,5.255,190473.0
2018-09-18,5.255,5.315,5.22,5.315,280625.0
2018-09-19,5.305,5.31,5.095,5.115,421408.0
2018-09-20,5.12,5.175,5.115,5.12,291211.0
2018-09-21,5.115,5.135,4.985,5.0,735736.0
2018-09-24,5.05,5.07,5.01,5.02,157094.0
2018-09-25,5.03,5.05,5.005,5.02,149989.0
2018-09-26,5.02,5.03,4.93,4.98,199185.0
2018-09-27,4.995,5.0,4.93,4.93,123723.0
2018-09-28,4.915,4.96,4.89,4.905,206940.0
2018-10-01,4.93,4.96,4.89,4.9,156228.0
2018-10-02,4.925,4.925,4.845,4.88,133244.0
2018-10-03,4.885,4.885,4.815,4.825,177551.0
2018-10-04,4.815,4.82,4.75,4.75,238715.0
2018-10-05,4.75,4.775,4.72,4.73,160669.0
2018-10-09,4.74,4.74,4.655,4.68,248722.0
2018-10-10,4.675,4.685,4.6,4.635,262791.0
2018-10-11,4.625,4.695,4.59,4.605,278171.0
2018-10-12,4.655,4.7,4.495,4.585,382899.0
2018-10-15,4.6,4.7,4.59,4.66,269600.0
2018-10-16,4.685,4.765,4.67,4.755,252996.0
2018-10-17,4.77,4.8,4.73,4.75,212295.0
2018-10-18,4.745,4.765,4.67,4.695,162063.0
2018-10-19,4.7,4.755,4.675,4.72,148017.0
2018-10-22,4.765,4.795,4.655,4.705,162549.0
2018-10-23,4.685,4.795,4.685,4.765,201803.0
2018-10-24,4.765,4.86,4.755,4.825,216788.0
2018-10-25,4.835,4.855,4.785,4.815,107796.0
2018-10-26,4.785,4.825,4.705,4.79,116157.0
2018-10-29,4.775,4.83,4.61,4.63,262408.0
2018-10-30,4.655,4.695,4.59,4.645,144955.0
2018-10-31,4.65,4.75,4.65,4.72,123643.0
2018-11-01,4.725,4.795,4.725,4.79,129745.0
2018-11-02,4.77,4.81,4.715,4.75,182638.0
2018-11-05,4.7,4.75,4.675,4.695,218471.0
2018-11-06,4.7,4.73,4.66,4.685,133107.0
2018-11-07,4.705,4.82,4.685,4.805,145850.0
2018-11-08,4.775,4.83,4.725,4.77,158802.0
2018-11-09,4.72,4.91,4.705,4.85,269783.0
2018-11-12,4.765,4.82,4.7,4.715,188054.0
2018-11-13,4.705,4.715,4.6,4.625,275369.0
2018-11-14,4.605,4.625,4.5,4.525,423505.0
2018-11-15,4.52,4.61,4.52,4.565,277441.0
2018-11-16,4.565,4.6,4.565,4.59,107262.0
2018-11-19,4.565,4.59,4.435,4.495,249182.0
2018-11-20,4.48,4.48,4.375,4.4,210357.0
2018-11-21,4.425,4.465,4.42,4.435,424173.0
2018-11-22,4.43,4.45,4.41,4.45,68968.0
2018-11-23,4.435,4.49,4.425,4.475,155238.0
2018-11-26,4.49,4.5,4.305,4.315,351237.0
2018-11-27,4.31,4.365,4.295,4.355,316740.0
2018-11-28,4.365,4.48,4.36,4.47,183409.0
2018-11-29,4.455,4.47,4.385,4.405,135509.0
2018-11-30,4.405,4.455,4.375,4.445,156952.0
2018-12-03,4.48,4.515,4.33,4.36,231716.0
2018-12-04,4.345,4.41,4.295,4.335,185195.0
2018-12-05,4.33,4.375,4.295,4.335,126912.0
2018-12-06,4.33,4.375,4.265,4.355,189436.0
2018-12-07,4.355,4.405,4.33,4.355,149452.0
2018-12-10,4.42,4.425,4.255,4.28,242588.0
2018-12-11,4.29,4.32,4.255,4.275,268192.0
2018-12-12,4.31,4.39,4.28,4.33,372904.0
2018-12-13,4.34,4.345,4.255,4.28,234297.0
2018-12-14,4.28,4.3,4.25,4.255,231161.0
2018-12-17,4.255,4.275,4.095,4.1,343053.0
2018-12-18,4.1,4.12,4.005,4.025,332219.0
2018-12-19,4.02,4.19,4.01,4.115,310496.0
2018-12-20,4.065,4.135,4.005,4.03,291753.0
2018-12-21,4.05,4.095,3.935,3.985,314646.0
2018-12-24,3.98,3.99,3.835,3.85,389836.0
2018-12-27,3.895,3.99,3.875,3.965,306035.0
2018-12-28,3.99,4.085,3.985,4.055,187729.0
2018-12-31,4.085,4.16,4.055,4.12,212516.0
2019-01-02,4.135,4.185,4.09,4.18,233533.0
2019-01-03,4.2,4.2,4.105,4.12,198938.0
2019-01-04,4.15,4.225,4.15,4.215,99593.0
2019-01-07,4.245,4.26,4.215,4.26,132810.0
2019-01-08,4.28,4.33,4.25,4.325,204009.0
2019-01-09,4.335,4.35,4.285,4.31,255931.0
2019-01-10,4.315,4.335,4.25,4.315,312979.0
2019-01-11,4.335,4.46,4.325,4.425,164057.0
2019-01-14,4.44,4.55,4.435,4.54,301954.0
2019-01-15,4.525,4.64,4.525,4.605,323116.0
2019-01-16,4.61,4.7,4.575,4.695,331692.0
2019-01-17,4.705,4.795,4.695,4.77,282629.0
2019-01-18,4.78,4.85,4.77,4.77,351571.0
2019-01-21,4.77,4.83,4.74,4.805,165950.0
2019-01-22,4.795,4.81,4.715,4.745,259369.0
2019-01-23,4.77,4.81,4.73,4.76,205304.0
2019-01-24,4.74,4.795,4.725,4.745,229367.0
2019-01-25,4.745,4.765,4.65,4.675,303375.0
2019-01-28,4.675,4.76,4.675,4.74,162355.0
2019-01-29,4.75,4.765,4.685,4.73,179508.0
2019-01-30,4.75,4.785,4.72,4.73,142330.0
2019-01-31,4.745,4.79,4.72,4.765,201811.0
2019-02-01,4.77,4.785,4.725,4.75,247706.0
2019-02-04,4.765,4.78,4.72,4.74,276866.0
2019-02-05,4.765,4.88,4.765,4.88,264977.0
2019-02-06,4.865,4.955,4.81,4.87,367690.0
2019-02-07,4.865,4.915,4.825,4.89,160988.0
2019-02-08,4.895,4.96,4.83,4.87,172465.0
2019-02-11,4.875,4.94,4.865,4.93,129789.0
2019-02-12,4.93,4.98,4.91,4.935,167471.0
2019-02-13,4.94,4.95,4.85,4.855,157635.0
2019-02-14,4.815,4.85,4.805,4.83,194864.0
2019-02-15,4.855,4.92,4.815,4.9,145320.0
2019-02-19,4.895,4.93,4.835,4.89,189076.0
2019-02-20,4.9,4.93,4.85,4.91,129206.0
2019-02-21,4.91,4.93,4.88,4.91,182407.0
2019-02-22,4.92,4.975,4.875,4.895,185927.0
2019-02-25,4.915,4.95,4.865,4.93,179268.0
2019-02-26,4.91,5.005,4.91,4.995,243152.0
2019-02-27,4.995,5.015,4.95,4.96,184850.0
2019-02-28,4.955,5.0,4.92,5.0,141822.0
2019-03-01,4.86,4.88,4.665,4.79,903384.0
2019-03-04,4.855,5.03,4.825,4.83,442620.0
2019-03-05,4.83,4.86,4.77,4.86,241794.0
2019-03-06,4.845,4.88,4.79,4.81,415760.0
2019-03-07,4.805,4.825,4.765,4.805,265731.0
2019-03-08,4.79,4.8,4.73,4.79,257276.0
2019-03-11,4.79,4.855,4.755,4.815,175254.0
2019-03-12,4.775,4.8,4.755,4.775,175021.0
2019-03-13,4.77,4.805,4.755,4.79,136932.0
2019-03-14,4.785,4.79,4.625,4.67,530045.0
2019-03-15,4.685,4.75,4.67,4.72,345716.0
2019-03-18,4.725,4.755,4.68,4.73,271924.0
2019-03-19,4.745,4.845,4.72,4.83,573762.0
2019-03-20,4.83,4.93,4.79,4.91,314143.0
2019-03-21,4.89,4.95,4.89,4.95,221966.0
2019-03-22,4.92,4.975,4.92,4.965,530305.0
2019-03-25,4.955,4.975,4.92,4.94,209226.0
2019-03-26,4.935,4.95,4.915,4.94,411701.0
2019-03-27,4.95,4.955,4.855,4.915,132885.0
2019-03-28,4.91,4.95,4.88,4.935,186739.0
2019-03-29,4.93,4.995,4.89,4.975,150350.0
2019-04-01,5.005,5.005,4.95,4.96,111538.0
2019-04-02,4.95,4.975,4.94,4.955,146349.0
2019-04-03,4.95,4.98,4.915,4.975,171014.0
2019-04-04,4.975,5.045,4.93,4.94,260864.0
2019-04-05,4.935,5.015,4.92,5.005,191448.0
2019-04-08,4.985,5.015,4.93,4.995,156415.0
2019-04-09,4.98,5.005,4.94,4.975,98140.0
2019-04-10,4.975,5.015,4.96,4.96,81054.0
2019-04-11,4.96,4.995,4.95,4.965,126363.0
2019-04-12,4.975,4.98,4.935,4.95,169938.0
2019-04-15,4.955,4.97,4.915,4.94,187312.0
2019-04-16,4.935,4.985,4.93,4.95,222982.0
2019-04-17,4.96,4.985,4.9,4.915,192473.0
2019-04-18,4.9,4.95,4.86,4.94,222849.0
2019-04-22,4.94,4.95,4.835,4.84,254263.0
2019-04-23,4.92,5.19,4.895,5.18,715076.0
2019-04-24,5.19,5.295,5.185,5.28,420006.0
2019-04-25,5.26,5.3,5.225,5.245,252075.0
2019-04-26,5.27,5.335,5.25,5.315,258928.0
2019-04-29,5.21,5.295,5.205,5.295,352715.0
2019-04-30,5.295,5.425,5.27,5.415,281240.0
2019-05-01,5.405,5.41,5.365,5.385,190360.0
2019-05-02,5.385,5.385,5.285,5.31,192593.0
2019-05-03,5.315,5.365,5.3,5.35,144625.0
2019-05-06,5.33,5.335,5.255,5.265,176305.0
2019-05-07,5.25,5.275,5.205,5.225,155716.0
2019-05-08,5.22,5.275,5.205,5.22,106540.0
2019-05-09,5.2,5.325,5.19,5.31,145636.0
2019-05-10,5.29,5.39,5.27,5.39,180892.0
2019-05-13,5.335,5.37,5.255,5.305,125027.0
2019-05-14,5.31,5.35,5.27,5.325,108201.0
2019-05-15,5.275,5.31,5.275,5.275,95609.0
2019-05-16,5.305,5.365,5.29,5.35,124158.0
2019-05-17,5.355,5.39,5.335,5.355,156940.0
2019-05-21,5.355,5.435,5.335,5.39,191801.0
2019-05-22,5.37,5.49,5.37,5.475,168745.0
2019-05-23,5.435,5.515,5.395,5.395,208624.0
2019-05-24,5.385,5.485,5.375,5.41,119303.0
2019-05-27,5.41,5.47,5.385,5.435,76506.0
2019-05-28,5.45,5.455,5.37,5.395,116518.0
2019-05-29,5.37,5.445,5.365,5.405,108011.0
2019-05-30,5.41,5.445,5.37,5.385,89666.0
2019-05-31,5.395,5.495,5.37,5.485,209230.0
2019-06-03,5.43,5.475,5.43,5.45,61946.0
2019-06-04,5.485,5.485,5.415,5.465,124254.0
2019-06-05,5.475,5.485,5.415,5.465,143548.0
2019-06-06,5.455,5.455,5.39,5.45,98654.0
2019-06-07,5.435,5.495,5.425,5.47,136819.0
2019-06-10,5.475,5.635,5.47,5.61,245521.0
2019-06-11,5.625,5.635,5.47,5.545,91491.0
2019-06-12,5.545,5.635,5.505,5.615,161605.0
2019-06-13,5.63,5.63,5.505,5.57,152181.0
2019-06-14,5.555,5.585,5.505,5.585,425091.0
2019-06-17,5.565,5.59,5.53,5.57,145354.0
2019-06-18,5.585,5.67,5.545,5.625,332870.0
2019-06-19,5.615,5.625,5.55,5.575,99133.0
2019-06-20,5.605,5.715,5.585,5.67,138679.0
2019-06-21,5.675,5.695,5.625,5.67,134882.0
2019-06-24,5.685,5.73,5.67,5.69,93890.0
2019-06-25,5.675,5.705,5.55,5.595,164835.0
2019-06-26,5.595,5.615,5.53,5.53,96567.0
2019-06-27,5.53,5.585,5.525,5.555,84295.0
2019-06-28,5.555,5.615,5.535,5.615,77419.0
2019-07-02,5.61,5.69,5.57,5.675,72538.0
2019-07-03,5.665,5.725,5.625,5.685,98439.0
2019-07-04,5.675,5.695,5.595,5.685,116936.0
2019-07-05,5.655,5.705,5.645,5.675,67959.0
2019-07-08,5.655,5.715,5.645,5.69,79882.0
2019-07-09,5.675,5.75,5.61,5.61,199538.0
2019-07-10,5.615,5.655,5.53,5.61,225544.0
2019-07-11,5.61,5.69,5.61,5.635,169910.0
2019-07-12,5.645,5.675,5.625,5.645,70712.0
2019-07-15,5.635,5.71,5.63,5.645,94805.0
2019-07-16,5.65,5.75,5.625,5.73,169564.0
2019-07-17,5.735,5.76,5.71,5.725,63531.0
2019-07-18,5.715,5.86,5.71,5.785,175967.0
2019-07-19,5.8,5.81,5.725,5.765,85943.0
2019-07-22,5.765,5.81,5.735,5.745,98703.0
2019-07-23,5.77,5.8,5.76,5.785,96747.0
2019-07-24,5.77,5.83,5.77,5.81,91833.0
2019-07-25,5.82,5.86,5.8,5.84,149146.0
2019-07-26,5.85,5.905,5.85,5.87,103336.0
2019-07-29,5.845,5.94,5.845,5.93,149076.0
2019-07-30,5.925,5.97,5.905,5.965,233380.0
2019-07-31,5.945,6.065,5.93,6.025,264535.0
2019-08-01,6.0,6.06,5.96,5.97,170993.0
2019-08-02,5.96,6.01,5.9,5.905,122939.0
2019-08-06,5.87,5.93,5.77,5.785,281096.0
2019-08-07,5.765,5.865,5.705,5.79,237770.0
2019-08-08,5.825,5.945,5.81,5.865,239464.0
2019-08-09,5.86,5.88,5.75,5.785,123088.0
2019-08-12,5.77,5.815,5.705,5.735,150269.0
2019-08-13,5.705,5.765,5.675,5.695,149777.0
2019-08-14,5.65,5.655,5.49,5.54,234435.0
2019-08-15,5.365,5.635,5.325,5.575,334641.0
2019-08-16,5.685,5.765,5.615,5.735,199422.0
2019-08-19,5.79,5.945,5.79,5.92,214879.0
2019-08-20,5.92,5.92,5.845,5.86,92287.0
2019-08-21,5.88,5.92,5.825,5.885,137905.0
2019-08-22,5.905,5.93,5.805,5.85,146492.0
2019-08-23,5.85,5.905,5.795,5.815,113405.0
2019-08-26,5.81,5.825,5.715,5.755,141081.0
2019-08-27,5.77,5.805,5.635,5.69,264350.0
2019-08-28,5.66,5.71,5.63,5.71,148975.0
2019-08-29,5.71,5.735,5.63,5.64,138857.0
2019-08-30,5.655,5.675,5.595,5.64,126263.0
2019-09-03,5.635,5.65,5.58,5.59,69578.0
2019-09-04,5.59,5.6,5.505,5.54,189582.0
2019-09-05,5.54,5.64,5.535,5.615,131801.0
2019-09-06,5.66,5.67,5.59,5.595,84234.0
2019-09-09,5.62,5.85,5.595,5.71,283307.0
2019-09-10,5.715,5.765,5.595,5.75,221164.0
2019-09-11,5.755,5.775,5.69,5.735,122304.0
2019-09-12,5.77,5.83,5.75,5.805,123881.0
2019-09-13,5.81,5.86,5.765,5.81,118982.0
2019-09-16,5.825,5.885,5.81,5.845,133954.0
2019-09-17,5.86,5.905,5.845,5.89,126174.0
2019-09-18,5.905,5.905,5.745,5.825,183841.0
2019-09-19,5.83,5.89,5.825,5.865,78393.0
2019-09-20,5.85,5.905,5.82,5.89,94975.0
2019-09-23,5.91,5.91,5.825,5.86,122915.0
2019-09-24,5.86,5.905,5.825,5.885,163179.0
2019-09-25,5.88,5.905,5.86,5.885,90481.0
2019-09-26,5.89,5.955,5.89,5.91,205198.0
2019-09-27,5.94,5.945,5.83,5.83,84039.0
2019-09-30,5.825,5.925,5.81,5.81,123355.0
2019-10-01,5.84,5.845,5.7,5.72,165754.0
2019-10-02,5.72,5.805,5.71,5.785,245574.0
2019-10-03,5.775,5.935,5.765,5.91,234246.0
2019-10-04,5.91,6.07,5.905,5.985,155769.0
2019-10-07,5.975,6.035,5.94,6.02,122452.0
2019-10-08,6.005,6.21,5.98,6.195,472084.0
2019-10-09,6.165,6.43,6.165,6.365,647319.0
2019-10-10,6.365,6.495,6.335,6.4,481085.0
2019-10-11,6.43,6.45,6.315,6.395,265346.0
2019-10-15,6.395,6.435,6.23,6.26,240589.0
2019-10-16,6.27,6.395,6.24,6.38,271338.0
2019-10-17,6.395,6.515,6.38,6.485,228335.0
2019-10-18,6.505,6.505,6.4,6.41,110050.0
2019-10-21,6.4,6.45,6.25,6.27,259928.0
2019-10-22,6.285,6.3,6.245,6.26,114798.0
2019-10-23,6.25,6.28,6.135,6.175,184865.0
2019-10-24,6.19,6.26,6.155,6.21,219398.0
2019-10-25,6.225,6.28,6.115,6.17,176255.0
2019-10-28,6.19,6.22,6.11,6.125,141450.0
2019-10-29,6.115,6.125,6.005,6.03,162005.0
2019-10-30,6.055,6.145,6.05,6.115,80874.0
2019-10-31,6.125,6.135,6.03,6.075,84463.0
2019-11-01,6.06,6.18,6.05,6.13,111101.0
2019-11-04,6.15,6.22,6.06,6.06,126611.0
2019-11-05,6.09,6.13,5.955,5.965,217948.0
2019-11-06,6.005,6.07,5.92,6.015,202098.0
2019-11-07,6.05,6.135,6.015,6.115,123420.0
2019-11-08,6.115,6.125,5.825,5.87,373572.0
2019-11-11,5.83,5.87,5.73,5.74,287139.0
2019-11-12,5.705,5.835,5.695,5.805,159518.0
2019-11-13,5.795,5.815,5.73,5.79,134593.0
2019-11-14,5.79,5.815,5.74,5.775,131435.0
2019-11-15,5.76,5.835,5.75,5.81,197412.0
2019-11-18,5.81,5.835,5.74,5.76,170513.0
2019-11-19,5.75,5.78,5.68,5.73,248165.0
2019-11-20,5.685,5.75,5.665,5.75,149902.0
2019-11-21,5.735,5.81,5.7,5.775,149956.0
2019-11-22,5.77,5.865,5.74,5.81,160573.0
2019-11-25,5.795,5.815,5.755,5.76,223229.0
2019-11-26,5.775,5.78,5.715,5.715,194701.0
2019-11-27,5.755,5.755,5.645,5.685,277041.0
2019-11-28,5.705,5.795,5.7,5.775,124075.0
2019-11-29,5.79,5.825,5.77,5.815,107917.0
2019-12-02,5.805,5.865,5.76,5.79,199812.0
2019-12-03,5.77,5.79,5.705,5.76,111134.0
2019-12-04,5.755,5.805,5.74,5.775,174819.0
2019-12-05,5.77,5.83,5.77,5.815,110320.0
2019-12-06,5.815,5.915,5.815,5.905,183197.0
2019-12-09,5.89,5.945,5.89,5.935,127684.0
2019-12-10,5.945,5.995,5.915,5.975,143962.0
2019-12-11,5.98,5.995,5.83,5.845,162776.0
2019-12-12,5.84,5.905,5.785,5.79,166698.0
2019-12-13,5.805,5.825,5.775,5.805,69817.0
2019-12-16,5.825,5.925,5.825,5.88,110538.0
2019-12-17,5.885,5.915,5.79,5.815,134832.0
2019-12-18,5.825,5.925,5.795,5.85,133222.0
2019-12-19,5.86,5.935,5.845,5.85,200007.0
2019-12-20,5.86,5.9,5.785,5.79,192945.0
2019-12-23,5.77,5.865,5.76,5.84,170797.0
2019-12-24,5.84,5.885,5.79,5.84,155294.0
2019-12-27,5.87,5.89,5.825,5.885,107307.0
2019-12-30,5.865,5.9,5.845,5.88,90239.0
2019-12-31,5.835,5.865,5.805,5.81,109004.0
2020-01-02,5.845,5.865,5.79,5.815,144413.0
2020-01-03,5.795,5.86,5.79,5.835,82759.0
2020-01-06,5.835,5.98,5.81,5.975,215792.0
2020-01-07,5.975,5.98,5.925,5.925,128291.0
2020-01-08,5.945,5.955,5.825,5.835,198897.0
2020-01-09,5.865,5.885,5.83,5.86,141254.0
2020-01-10,5.88,5.915,5.85,5.915,87058.0
2020-01-13,5.935,6.01,5.9,6.005,139349.0
2020-01-14,6.01,6.09,6.005,6.015,156871.0
2020-01-15,6.065,6.09,6.025,6.05,118684.0
2020-01-16,6.08,6.08,5.99,6.045,111170.0
2020-01-17,6.045,6.09,6.025,6.035,57492.0
2020-01-20,6.05,6.05,6.015,6.03,67917.0
2020-01-21,6.025,6.025,5.98,5.995,100038.0
2020-01-22,5.99,6.025,5.97,5.99,143777.0
2020-01-23,5.995,6.05,5.955,5.96,103215.0
2020-01-24,5.975,6.01,5.905,5.915,94618.0
2020-01-27,5.865,5.88,5.81,5.865,195699.0
2020-01-28,5.845,5.96,5.81,5.815,214856.0
2020-01-29,5.86,5.88,5.805,5.805,224875.0
2020-01-30,5.81,5.86,5.75,5.76,158403.0
2020-01-31,5.76,5.79,5.67,5.69,183277.0
2020-02-03,5.705,5.715,5.65,5.67,189622.0
2020-02-04,5.68,5.775,5.68,5.75,207129.0
2020-02-05,5.79,5.905,5.755,5.88,189018.0
2020-02-06,5.905,5.935,5.88,5.915,130524.0
2020-02-07,5.915,5.925,5.85,5.9,193718.0
2020-02-10,5.885,5.915,5.86,5.915,132590.0
2020-02-11,5.935,6.03,5.925,5.985,219019.0
2020-02-12,6.005,6.015,5.95,5.99,150533.0
2020-02-13,5.955,5.99,5.885,5.905,144070.0
2020-02-14,5.9,6.015,5.885,5.995,179757.0
2020-02-18,6.005,6.06,5.99,6.015,94720.0
2020-02-19,6.015,6.05,5.935,5.96,164905.0
2020-02-20,5.955,5.985,5.88,5.925,215640.0
2020-02-21,5.9,5.94,5.88,5.915,107365.0
2020-02-24,5.83,5.86,5.755,5.78,299804.0
2020-02-25,5.775,5.86,5.74,5.76,234569.0
2020-02-26,5.655,5.74,5.655,5.705,286272.0
2020-02-27,5.63,5.735,5.485,5.565,198628.0
2020-02-28,5.395,5.44,5.2,5.385,487617.0
2020-03-02,5.35,5.58,5.345,5.455,410387.0
2020-03-03,5.525,5.6,5.415,5.485,397156.0
2020-03-04,5.565,5.63,5.5,5.52,288419.0
2020-03-05,5.455,5.595,5.455,5.545,249076.0
2020-03-06,5.49,5.51,5.395,5.465,223886.0
2020-03-09,5.22,5.255,5.005,5.06,475712.0
2020-03-10,5.2,5.27,4.915,5.01,449628.0
2020-03-11,4.955,5.02,4.67,4.67,742647.0
2020-03-12,4.13,4.365,3.995,4.14,754881.0
2020-03-13,4.21,4.505,4.165,4.44,801568.0
2020-03-16,4.17,4.24,3.89,3.905,483485.0
2020-03-17,4.05,4.31,3.755,4.03,641707.0
2020-03-18,3.89,3.935,3.405,3.69,851007.0
2020-03-19,3.63,3.995,3.475,3.81,412533.0
2020-03-20,3.855,4.325,3.835,3.905,623297.0
2020-03-23,3.855,3.855,3.425,3.48,1136953.0
2020-03-24,3.675,3.855,3.605,3.695,861333.0
2020-03-25,3.72,4.24,3.67,4.04,1018003.0
2020-03-26,4.11,4.24,3.995,4.05,851010.0
2020-03-27,3.94,3.995,3.785,3.855,690897.0
2020-03-30,3.9,4.045,3.73,4.045,486440.0
2020-03-31,4.06,4.18,3.99,4.045,396512.0
2020-04-01,3.975,4.025,3.92,3.96,558012.0
2020-04-02,3.975,3.975,3.675,3.73,543000.0
2020-04-03,3.745,3.75,3.49,3.57,525248.0
2020-04-06,3.68,3.865,3.645,3.78,489704.0
2020-04-07,3.92,4.345,3.885,4.165,796096.0
2020-04-08,4.185,4.605,4.18,4.515,635407.0
2020-04-09,4.535,4.685,4.44,4.55,476996.0
2020-04-13,4.48,4.515,4.295,4.415,316155.0
2020-04-14,4.36,4.425,4.285,4.32,321351.0
2020-04-15,4.195,4.23,4.06,4.095,309357.0
2020-04-16,4.13,4.405,4.06,4.27,601789.0
2020-04-17,4.375,4.375,4.2,4.255,229558.0
2020-04-20,4.22,4.48,4.095,4.48,531254.0
2020-04-21,4.375,4.465,4.22,4.235,387998.0
2020-04-22,4.305,4.34,4.165,4.215,540681.0
2020-04-23,4.215,4.635,4.205,4.515,650130.0
2020-04-24,4.545,4.765,4.51,4.65,976621.0
2020-04-27,4.65,4.76,4.585,4.725,543358.0
2020-04-28,4.67,4.68,4.425,4.5,634227.0
2020-04-29,4.56,4.56,4.34,4.395,792875.0
2020-04-30,4.34,4.395,4.275,4.34,382908.0
2020-05-01,4.285,4.34,4.225,4.26,293275.0
2020-05-04,4.175,4.26,4.085,4.155,497877.0
2020-05-05,4.185,4.34,4.13,4.15,309696.0
2020-05-06,4.15,4.295,4.135,4.22,241878.0
2020-05-07,4.235,4.295,4.14,4.175,256626.0
2020-05-08,4.2,4.225,4.105,4.115,233688.0
2020-05-11,4.095,4.135,4.015,4.06,229539.0
2020-05-12,4.065,4.08,3.935,3.945,355549.0
2020-05-13,3.93,3.93,3.74,3.82,396747.0
2020-05-14,3.785,3.805,3.52,3.785,507799.0
2020-05-15,3.865,4.08,3.75,4.03,391328.0
2020-05-19,3.98,4.115,3.845,3.98,501417.0
2020-05-20,4.015,4.065,3.945,4.05,377611.0
2020-05-21,4.05,4.2,4.0,4.17,314817.0
2020-05-22,4.14,4.25,4.095,4.15,317507.0
2020-05-25,4.19,4.27,4.12,4.225,208131.0
2020-05-26,4.29,4.31,4.14,4.17,465763.0
2020-05-27,4.095,4.13,3.945,4.0,480567.0
2020-05-28,4.035,4.035,3.895,3.985,592062.0
2020-05-29,3.9,3.975,3.805,3.95,607964.0
2020-06-01,3.95,4.12,3.915,4.06,422156.0
2020-06-02,4.065,4.1,4.01,4.05,367158.0
2020-06-03,4.095,4.2,4.065,4.165,492800.0
2020-06-04,4.15,4.3,4.115,4.24,455932.0
2020-06-05,4.3,4.505,4.27,4.435,757389.0
2020-06-08,4.45,4.56,4.45,4.54,440134.0
2020-06-09,4.51,4.575,4.45,4.54,685924.0
2020-06-10,4.54,4.56,4.29,4.375,699780.0
2020-06-11,4.255,4.255,3.96,4.025,1112873.0
2020-06-12,4.13,4.155,3.935,4.035,987685.0
2020-06-15,3.895,4.22,3.88,4.165,869017.0
2020-06-16,4.23,4.3,4.185,4.285,669330.0
2020-06-17,4.285,4.315,4.08,4.15,475368.0
2020-06-18,4.11,4.15,4.025,4.11,443328.0
2020-06-19,4.18,4.22,4.08,4.135,1024504.0
2020-06-22,4.115,4.285,4.085,4.255,496278.0
2020-06-23,4.28,4.42,4.28,4.415,533817.0
2020-06-24,4.4,4.415,4.185,4.23,327121.0
2020-06-25,4.185,4.265,4.115,4.17,261648.0
2020-06-26,4.175,4.185,3.945,3.995,650196.0
2020-06-29,4.035,4.11,3.9,3.93,499662.0
2020-06-30,3.93,4.08,3.925,4.01,459266.0
2020-07-02,4.065,4.11,3.975,4.0,368553.0
2020-07-03,3.995,4.065,3.975,3.995,110279.0
2020-07-06,4.03,4.05,3.95,3.975,274191.0
2020-07-07,3.95,3.98,3.85,3.885,359786.0
2020-07-08,3.885,3.91,3.8,3.895,412228.0
2020-07-09,3.885,3.91,3.81,3.83,190846.0
2020-07-10,3.83,3.895,3.81,3.845,214775.0
2020-07-13,3.875,4.01,3.78,3.91,329508.0
2020-07-14,3.88,3.935,3.845,3.925,279920.0
2020-07-15,3.975,4.095,3.975,4.075,357628.0
2020-07-16,4.075,4.1,4.045,4.065,201702.0
2020-07-17,4.095,4.115,4.01,4.03,175849.0
2020-07-20,4.035,4.085,4.01,4.045,114147.0
2020-07-21,4.075,4.11,4.045,4.065,132570.0
2020-07-22,4.1,4.15,4.03,4.03,355564.0
2020-07-23,4.035,4.075,3.98,4.015,191424.0
2020-07-24,4.015,4.06,3.945,3.95,176314.0
2020-07-27,3.935,3.965,3.9,3.945,147176.0
2020-07-28,3.95,4.075,3.95,4.035,278925.0
2020-07-29,4.05,4.1,4.015,4.035,404460.0
2020-07-30,4.035,4.085,3.995,4.05,179252.0
2020-07-31,4.05,4.05,3.98,4.045,260617.0
2020-08-04,4.065,4.085,4.045,4.05,300935.0
2020-08-05,4.06,4.14,4.05,4.11,198859.0
2020-08-06,4.11,4.145,4.045,4.08,189608.0
2020-08-07,4.065,4.19,4.065,4.145,282020.0
2020-08-10,4.19,4.225,4.115,4.225,213736.0
2020-08-11,4.225,4.28,4.215,4.28,177309.0
2020-08-12,4.305,4.32,4.21,4.23,195090.0
2020-08-13,4.245,4.28,4.16,4.175,186565.0
2020-08-14,4.21,4.23,4.11,4.13,174616.0
2020-08-17,4.14,4.165,4.075,4.145,336561.0
2020-08-18,4.13,4.14,3.985,4.035,443778.0
2020-08-19,4.045,4.05,3.98,4.025,419203.0
2020-08-20,4.025,4.045,3.96,3.965,261670.0
2020-08-21,3.98,4.01,3.96,3.985,188403.0
2020-08-24,3.995,4.085,3.965,4.06,234954.0
2020-08-25,4.06,4.145,4.025,4.14,385916.0
2020-08-26,4.145,4.295,4.115,4.26,450858.0
2020-08-27,4.275,4.275,4.195,4.215,190806.0
2020-08-28,4.23,4.26,4.175,4.24,183812.0
2020-08-31,4.255,4.26,4.175,4.225,288859.0
2020-09-01,4.2,4.225,4.11,4.13,232017.0
2020-09-02,4.15,4.27,4.11,4.26,194334.0
2020-09-03,4.24,4.305,4.16,4.16,277174.0
2020-09-04,4.2,4.23,4.05,4.13,304749.0
2020-09-08,4.125,4.135,4.05,4.085,171927.0
2020-09-09,4.085,4.13,4.07,4.08,130988.0
2020-09-10,4.085,4.145,4.05,4.065,293919.0
2020-09-11,4.095,4.125,4.035,4.05,667382.0
2020-09-14,4.065,4.23,4.065,4.2,616296.0
2020-09-15,4.175,4.29,4.175,4.2,496736.0
2020-09-16,4.245,4.3,4.23,4.245,195661.0
2020-09-17,4.21,4.245,4.2,4.2,126537.0
2020-09-18,4.2,4.245,4.135,4.135,206535.0
2020-09-21,4.095,4.11,3.99,4.05,364627.0
2020-09-22,4.06,4.1,4.02,4.06,166409.0
2020-09-23,4.065,4.07,3.985,4.0,262668.0
2020-09-24,3.985,3.99,3.805,3.81,732417.0
2020-09-25,3.805,3.885,3.795,3.805,247327.0
2020-09-28,3.84,3.89,3.84,3.855,191645.0
2020-09-29,3.87,3.915,3.835,3.905,218577.0
2020-09-30,3.915,3.935,3.87,3.89,134956.0
2020-10-01,3.89,3.92,3.855,3.87,123587.0
2020-10-02,3.82,3.87,3.81,3.86,138186.0
2020-10-05,3.885,3.94,3.86,3.92,248524.0
2020-10-06,3.92,4.025,3.915,3.92,297337.0
2020-10-07,3.95,3.955,3.92,3.94,60280.0
2020-10-08,3.95,4.08,3.94,4.05,259673.0
2020-10-09,4.03,4.03,3.89,3.94,428082.0
2020-10-13,3.935,3.955,3.915,3.92,100743.0
2020-10-14,3.93,3.955,3.905,3.915,136312.0
2020-10-15,3.9,3.97,3.885,3.955,131613.0
2020-10-16,3.98,4.01,3.965,3.97,227079.0
2020-10-19,3.98,4.01,3.905,3.92,232104.0
2020-10-20,3.95,3.995,3.885,3.905,184250.0
2020-10-21,3.89,3.935,3.875,3.93,148354.0
2020-10-22,3.955,3.955,3.905,3.93,116731.0
2020-10-23,3.94,3.995,3.92,3.97,143520.0
2020-10-26,3.94,3.955,3.87,3.89,259442.0
2020-10-27,3.875,3.93,3.87,3.87,141892.0
2020-10-28,3.85,3.9,3.73,3.76,489929.0
2020-10-29,3.795,3.825,3.745,3.78,201303.0
2020-10-30,3.78,3.835,3.725,3.75,151172.0
2020-11-02,3.725,3.85,3.725,3.745,197034.0
2020-11-03,3.805,3.875,3.76,3.865,242401.0
2020-11-04,3.875,3.935,3.865,3.93,186763.0
2020-11-05,3.935,3.98,3.9,3.905,249348.0
2020-11-06,3.9,3.935,3.825,3.85,192377.0
2020-11-09,3.95,4.165,3.945,4.12,671684.0
2020-11-10,4.12,4.305,4.09,4.295,320633.0
2020-11-11,4.305,4.335,4.255,4.29,265068.0
2020-11-12,4.28,4.28,4.13,4.14,362679.0
2020-11-13,4.085,4.365,4.06,4.335,392585.0
2020-11-16,4.38,4.51,4.38,4.49,517696.0
2020-11-17,4.46,4.65,4.46,4.63,367277.0
2020-11-18,4.63,4.745,4.6,4.635,259305.0
2020-11-19,4.71,4.715,4.635,4.68,181344.0
2020-11-20,4.68,4.71,4.645,4.65,151962.0
2020-11-23,4.655,4.935,4.635,4.865,440937.0
2020-11-24,4.995,5.025,4.915,5.005,307679.0
2020-11-25,5.02,5.085,4.99,5.045,230145.0
2020-11-26,5.055,5.12,5.045,5.1,127709.0
2020-11-27,5.12,5.13,5.01,5.055,327155.0
2020-11-30,5.03,5.045,4.935,4.96,330163.0
2020-12-01,4.965,5.025,4.885,4.9,386606.0
2020-12-02,4.9,4.96,4.87,4.9,460376.0
2020-12-03,4.92,5.1,4.905,5.085,547412.0
2020-12-04,5.085,5.085,4.93,4.945,417696.0
2020-12-07,4.92,4.99,4.9,4.95,158112.0
2020-12-08,4.96,4.96,4.92,4.96,219555.0
2020-12-09,4.93,4.995,4.915,4.945,218798.0
2020-12-10,4.92,5.01,4.915,4.98,237235.0
2020-12-11,4.965,5.01,4.93,4.995,139644.0
2020-12-14,5.01,5.09,5.005,5.015,232769.0
2020-12-15,5.04,5.075,4.965,5.075,290630.0
2020-12-16,5.085,5.13,5.045,5.045,223423.0
2020-12-17,5.085,5.1,5.01,5.055,374780.0
2020-12-18,5.025,5.06,4.975,4.98,186834.0
2020-12-21,4.935,4.965,4.87,4.89,216748.0
2020-12-22,4.885,4.96,4.845,4.915,142730.0
2020-12-23,4.93,4.96,4.875,4.935,116115.0
2020-12-24,4.945,4.945,4.885,4.9,137967.0
2020-12-29,4.9,4.935,4.885,4.93,209881.0
2020-12-30,4.945,4.99,4.93,4.98,105832.0
2020-12-31,4.965,4.98,4.915,4.945,133248.0
2021-01-04,4.945,4.95,4.77,4.825,319501.0
2021-01-05,4.84,4.875,4.785,4.845,166192.0
2021-01-06,4.87,4.875,4.785,4.815,272251.0
2021-01-07,4.825,4.84,4.7,4.705,345259.0
2021-01-08,4.715,4.765,4.69,4.7,168649.0
2021-01-11,4.675,4.69,4.63,4.66,204037.0
2021-01-12,4.67,4.675,4.615,4.63,232735.0
2021-01-13,4.615,4.655,4.54,4.6,320112.0
2021-01-14,4.565,4.595,4.355,4.38,1065239.0
2021-01-15,4.335,4.465,4.32,4.435,517560.0
2021-01-18,4.465,4.615,4.46,4.525,351645.0
2021-01-19,4.54,4.615,4.495,4.61,281309.0
2021-01-20,4.6,4.63,4.58,4.63,138187.0
2021-01-21,4.67,4.675,4.565,4.6,245017.0
2021-01-22,4.565,4.6,4.54,4.555,217448.0
2021-01-25,4.55,4.66,4.54,4.63,302779.0
2021-01-26,4.615,4.72,4.61,4.675,282710.0
2021-01-27,4.615,4.69,4.52,4.52,702857.0
2021-01-28,4.565,4.705,4.54,4.585,403960.0
2021-01-29,4.61,4.66,4.57,4.6,294395.0
2021-02-01,4.615,4.705,4.57,4.67,432316.0
2021-02-02,4.7,4.765,4.67,4.685,176540.0
2021-02-03,4.69,4.69,4.58,4.615,350806.0
2021-02-04,4.615,4.645,4.57,4.595,260279.0
2021-02-05,4.615,4.705,4.58,4.66,354010.0
2021-02-08,4.69,4.75,4.66,4.69,265863.0
2021-02-09,4.685,4.745,4.655,4.745,287059.0
2021-02-10,4.745,4.805,4.72,4.805,373906.0
2021-02-11,4.81,4.865,4.765,4.79,437832.0
2021-02-12,4.775,4.885,4.765,4.81,423392.0
2021-02-16,4.855,4.945,4.795,4.84,358716.0
2021-02-17,4.835,4.87,4.765,4.855,396004.0
2021-02-18,4.82,4.87,4.765,4.775,256615.0
2021-02-19,4.775,4.82,4.765,4.795,315523.0
2021-02-22,4.805,4.87,4.795,4.825,240223.0
2021-02-23,4.825,4.845,4.735,4.84,320932.0
2021-02-24,4.855,4.945,4.85,4.94,422095.0
2021-02-25,4.97,4.985,4.895,4.91,237144.0
2021-02-26,4.97,5.105,4.9,5.005,625384.0
2021-03-01,5.105,5.33,5.08,5.25,1071648.0
2021-03-02,5.295,5.525,5.28,5.45,731405.0
2021-03-03,5.48,5.58,5.285,5.33,654005.0
2021-03-04,5.34,5.37,5.105,5.14,450336.0
2021-03-05,5.14,5.225,5.06,5.225,327412.0
2021-03-08,5.235,5.25,5.165,5.19,260286.0
2021-03-09,5.21,5.39,5.19,5.37,464679.0
2021-03-10,5.415,5.54,5.39,5.495,453573.0
2021-03-11,5.54,5.54,5.345,5.4,435883.0
2021-03-12,5.43,5.535,5.345,5.535,319816.0
2021-03-15,5.54,5.58,5.46,5.49,183315.0
2021-03-16,5.49,5.54,5.435,5.505,172816.0
2021-03-17,5.505,5.59,5.45,5.57,243054.0
2021-03-18,5.555,5.57,5.475,5.505,215355.0
2021-03-19,5.525,5.625,5.525,5.61,176330.0
2021-03-22,5.635,5.715,5.615,5.695,305333.0
2021-03-23,5.7,5.7,5.595,5.61,200992.0
2021-03-24,5.665,5.79,5.615,5.77,315689.0
2021-03-25,5.73,5.77,5.65,5.76,147913.0
2021-03-26,5.775,5.835,5.725,5.82,209949.0
2021-03-29,5.805,5.815,5.745,5.785,243551.0
2021-03-30,5.77,5.865,5.685,5.845,175698.0
2021-03-31,5.86,5.86,5.82,5.835,153678.0
2021-04-01,5.865,5.89,5.82,5.88,159571.0
2021-04-05,5.89,5.94,5.845,5.935,142314.0
2021-04-06,5.925,5.955,5.875,5.895,131767.0
2021-04-07,5.88,5.935,5.83,5.865,142598.0
2021-04-08,5.875,5.91,5.77,5.895,178116.0
2021-04-09,6.36,6.36,5.85,5.935,193920.0
2021-04-12,5.925,5.935,5.875,5.925,122567.0
2021-04-13,5.89,5.92,5.865,5.875,105535.0
2021-04-14,5.89,5.96,5.875,5.88,77719.0
2021-04-15,5.91,5.95,5.89,5.935,111453.0
2021-04-16,5.95,5.98,5.8,5.865,181277.0
2021-04-19,5.845,5.875,5.8,5.805,161495.0
2021-04-20,5.8,5.8,5.67,5.755,286798.0
2021-04-21,5.725,5.8,5.725,5.79,73374.0
2021-04-22,5.79,5.815,5.755,5.805,141161.0
2021-04-23,5.815,5.83,5.74,5.775,159429.0
2021-04-26,5.785,5.82,5.74,5.77,167651.0
2021-04-27,5.76,5.835,5.74,5.815,140300.0
2021-04-28,5.835,5.89,5.815,5.875,141323.0
2021-04-29,5.91,5.965,5.91,5.935,448966.0
2021-04-30,5.93,5.96,5.875,5.95,108089.0
2021-05-03,5.945,5.98,5.93,5.945,110078.0
2021-05-04,5.945,6.035,5.91,6.035,182926.0
2021-05-05,6.035,6.04,5.95,5.975,108884.0
2021-05-06,5.99,6.025,5.965,5.98,114874.0
2021-05-07,5.96,6.01,5.95,5.975,148938.0
2021-05-10,5.945,6.02,5.92,5.965,146564.0
2021-05-11,5.96,6.035,5.935,5.95,122541.0
2021-05-12,5.975,6.01,5.845,5.865,151309.0
2021-05-13,5.805,5.935,5.76,5.85,140453.0
2021-05-14,5.88,6.17,5.85,6.165,462963.0
2021-05-17,6.055,6.195,6.055,6.11,188216.0
2021-05-18,6.135,6.135,6.065,6.09,133698.0
2021-05-19,6.055,6.165,5.995,6.155,181683.0
2021-05-20,6.155,6.185,6.11,6.15,108058.0
2021-05-21,6.17,6.21,6.105,6.135,109498.0
2021-05-25,6.135,6.195,6.105,6.14,121176.0
2021-05-26,6.125,6.27,6.11,6.255,171667.0
2021-05-27,6.255,6.255,6.165,6.165,175512.0
2021-05-28,6.215,6.25,6.165,6.18,163484.0
2021-05-31,6.17,6.25,6.165,6.21,94636.0
2021-06-01,6.21,6.27,6.2,6.215,99455.0
2021-06-02,6.2,6.225,6.17,6.215,126887.0
2021-06-03,6.2,6.295,6.2,6.25,150592.0
2021-06-04,6.3,6.3,6.215,6.28,79588.0
2021-06-07,6.28,6.325,6.24,6.265,105642.0
2021-06-08,6.25,6.315,6.25,6.28,122035.0
2021-06-09,6.31,6.315,6.225,6.24,131851.0
2021-06-10,6.28,6.3,6.255,6.255,100269.0
2021-06-11,6.285,6.3,6.255,6.285,110137.0
2021-06-14,6.31,6.315,6.225,6.25,172472.0
2021-06-15,6.265,6.315,6.225,6.265,186654.0
2021-06-16,6.285,6.355,6.265,6.35,188008.0
2021-06-17,6.355,6.53,6.315,6.4,212757.0
2021-06-18,6.355,6.4,6.285,6.37,224253.0
2021-06-21,6.4,6.51,6.4,6.47,143158.0
2021-06-22,6.5,6.515,6.44,6.51,89378.0
2021-06-23,6.525,6.67,6.515,6.575,267101.0
2021-06-24,6.655,6.655,6.545,6.595,162211.0
2021-06-25,6.595,6.64,6.54,6.63,161495.0
2021-06-28,6.595,6.66,6.56,6.585,132880.0
2021-06-29,6.61,6.615,6.525,6.54,132679.0
2021-06-30,6.525,6.56,6.455,6.545,86421.0
2021-07-02,6.485,6.56,6.46,6.515,74197.0
2021-07-05,6.485,6.525,6.46,6.51,85296.0
2021-07-06,6.475,6.54,6.43,6.455,210297.0
2021-07-07,6.425,6.495,6.425,6.495,82110.0
2021-07-08,6.46,6.515,6.41,6.46,241069.0
2021-07-09,6.47,6.555,6.415,6.545,150136.0
2021-07-12,6.515,6.675,6.515,6.67,110921.0
2021-07-13,6.675,6.675,6.575,6.67,160388.0
2021-07-14,6.625,6.675,6.625,6.655,103210.0
2021-07-15,6.64,6.675,6.615,6.655,144871.0
2021-07-16,6.66,6.675,6.525,6.54,171720.0
2021-07-19,6.455,6.525,6.425,6.445,209397.0
2021-07-20,6.445,6.63,6.44,6.56,140835.0
2021-07-21,6.585,6.625,6.56,6.615,132421.0
2021-07-22,6.6,6.64,6.53,6.56,120066.0
2021-07-23,6.6,6.6,6.525,6.53,75815.0
2021-07-26,6.525,6.53,6.43,6.445,156814.0
2021-07-27,6.475,6.5,6.415,6.44,181028.0
2021-07-28,6.41,6.475,6.385,6.47,120720.0
2021-07-29,6.485,6.51,6.41,6.415,116892.0
2021-07-30,6.415,6.455,6.34,6.4,163084.0
2021-08-03,6.33,6.385,6.275,6.37,125257.0
2021-08-04,6.37,6.37,6.285,6.33,115909.0
2021-08-05,6.345,6.375,6.305,6.345,124899.0
2021-08-06,6.305,6.43,6.015,6.41,683621.0
2021-08-09,6.4,6.445,6.135,6.155,525932.0
2021-08-10,6.17,6.24,6.085,6.22,208973.0
2021-08-11,6.185,6.2,6.105,6.185,181045.0
2021-08-12,6.19,6.19,6.075,6.085,256014.0
2021-08-13,6.07,6.16,6.06,6.155,173385.0
2021-08-16,6.185,6.205,6.115,6.19,155186.0
2021-08-17,6.185,6.215,6.13,6.19,164973.0
2021-08-18,6.185,6.29,6.145,6.245,217915.0
2021-08-19,6.2,6.255,6.175,6.22,186958.0
2021-08-20,6.205,6.245,6.17,6.19,208403.0
2021-08-23,6.24,6.3,6.205,6.275,202910.0
2021-08-24,6.33,6.34,6.26,6.33,124562.0
2021-08-25,6.345,6.385,6.305,6.36,109662.0
2021-08-26,6.36,6.375,6.285,6.305,101404.0
2021-08-27,6.345,6.355,6.26,6.3,162208.0
2021-08-30,6.29,6.36,6.26,6.285,114781.0
2021-08-31,6.27,6.36,6.255,6.325,126834.0
2021-09-01,6.285,6.34,6.23,6.26,144147.0
2021-09-02,6.29,6.325,6.255,6.285,99257.0
2021-09-03,6.27,6.275,6.23,6.27,102972.0
2021-09-07,6.255,6.27,6.15,6.165,213118.0
2021-09-08,6.175,6.2,6.05,6.135,248099.0
2021-09-09,6.105,6.175,6.08,6.09,184726.0
2021-09-10,6.115,6.165,6.085,6.115,122103.0
2021-09-13,6.115,6.2,6.105,6.135,171891.0
2021-09-14,6.165,6.205,6.08,6.145,189005.0
2021-09-15,6.145,6.15,6.075,6.09,233478.0
2021-09-16,6.135,6.15,6.075,6.13,154929.0
2021-09-17,6.145,6.165,6.115,6.15,113665.0
2021-09-20,6.145,6.145,5.935,5.99,299689.0
2021-09-21,6.02,6.12,5.975,5.975,265794.0
2021-09-22,6.03,6.045,5.99,6.03,189169.0
2021-09-23,5.995,6.06,5.99,5.995,204173.0
2021-09-24,6.02,6.03,5.96,5.98,143503.0
2021-09-27,5.99,6.045,5.94,5.975,293513.0
2021-09-28,5.975,6.06,5.835,5.835,409219.0
2021-09-29,5.865,5.88,5.785,5.81,198473.0
2021-09-30,5.825,5.855,5.71,5.73,249504.0
2021-10-01,5.7,5.74,5.59,5.66,447249.0
2021-10-04,5.655,5.69,5.565,5.615,266256.0
2021-10-05,5.605,5.73,5.6,5.66,211703.0
2021-10-06,5.635,5.645,5.52,5.605,266022.0
2021-10-07,5.615,5.655,5.545,5.56,358084.0
2021-10-08,5.59,5.605,5.535,5.575,233695.0
2021-10-12,5.565,5.615,5.53,5.615,186612.0
2021-10-13,5.635,5.69,5.59,5.675,252871.0
2021-10-14,5.71,5.73,5.66,5.67,197251.0
2021-10-15,5.7,5.715,5.605,5.635,274408.0
2021-10-18,5.67,5.67,5.57,5.585,295750.0
2021-10-19,5.59,5.69,5.585,5.69,380340.0
2021-10-20,5.7,5.71,5.59,5.635,295587.0
2021-10-21,5.63,5.655,5.585,5.6,220226.0
2021-10-22,5.62,5.645,5.59,5.62,196928.0
2021-10-25,5.645,5.67,5.62,5.66,121946.0
2021-10-26,5.66,5.67,5.585,5.62,285493.0
2021-10-27,5.62,5.64,5.59,5.605,227431.0
2021-10-28,5.64,5.66,5.615,5.655,154736.0
2021-10-29,5.66,5.75,5.645,5.685,192350.0
2021-11-01,5.7,5.795,5.67,5.785,245580.0
2021-11-02,5.81,5.85,5.715,5.765,185036.0
2021-11-03,5.755,5.82,5.73,5.755,119681.0
2021-11-04,5.75,5.795,5.74,5.765,117965.0
2021-11-05,5.75,5.84,5.71,5.835,271662.0
2021-11-08,5.805,5.81,5.695,5.725,394671.0
2021-11-09,5.715,5.75,5.695,5.75,182432.0
2021-11-10,5.73,5.77,5.715,5.715,182060.0
2021-11-11,5.755,5.765,5.715,5.74,147548.0
2021-11-12,5.73,5.755,5.725,5.74,212741.0
2021-11-15,5.73,5.765,5.655,5.7,286489.0
2021-11-16,5.695,5.75,5.685,5.7,153994.0
2021-11-17,5.71,5.71,5.655,5.675,147767.0
2021-11-18,5.695,5.71,5.64,5.66,185852.0
2021-11-19,5.64,5.67,5.55,5.6,304430.0
2021-11-22,5.605,5.64,5.475,5.51,450987.0
2021-11-23,5.495,5.545,5.465,5.48,234259.0
2021-11-24,5.455,5.51,5.455,5.48,151271.0
2021-11-25,5.48,5.615,5.48,5.605,174654.0
2021-11-26,5.475,5.53,5.415,5.51,477510.0
2021-11-29,5.55,5.55,5.37,5.385,436223.0
2021-11-30,5.37,5.41,5.14,5.205,605922.0
2021-12-01,5.26,5.305,5.23,5.235,481305.0
2021-12-02,5.23,5.355,5.22,5.34,268608.0
2021-12-03,5.37,5.395,5.265,5.3,221338.0
2021-12-06,5.34,5.49,5.315,5.465,229084.0
2021-12-07,5.49,5.53,5.45,5.465,255470.0
2021-12-08,5.455,5.59,5.455,5.575,256818.0
2021-12-09,5.59,5.68,5.56,5.56,258070.0
2021-12-10,5.625,5.645,5.575,5.625,199301.0
2021-12-13,5.615,5.645,5.52,5.565,270622.0
2021-12-14,5.55,5.625,5.48,5.505,222681.0
2021-12-15,5.53,5.56,5.45,5.545,225883.0
2021-12-16,5.52,5.575,5.49,5.505,198909.0
2021-12-17,5.505,5.56,5.49,5.545,301403.0
2021-12-20,5.51,5.535,5.45,5.535,259966.0
2021-12-21,5.535,5.63,5.51,5.585,192873.0
2021-12-22,5.565,5.67,5.565,5.645,192063.0
2021-12-23,5.605,5.71,5.59,5.655,229114.0
2021-12-24,5.685,5.685,5.645,5.66,42373.0
2021-12-29,5.645,5.715,5.645,5.71,355794.0
2021-12-30,5.74,5.815,5.725,5.805,278647.0
2021-12-31,5.795,5.805,5.725,5.795,122224.0
2022-01-04,5.815,5.91,5.74,5.89,322474.0
2022-01-05,5.91,5.91,5.79,5.805,222807.0
2022-01-06,5.805,5.835,5.735,5.75,191274.0
2022-01-07,5.765,5.82,5.735,5.755,150549.0
2022-01-10,5.78,5.79,5.715,5.775,201338.0
2022-01-11,5.775,5.815,5.75,5.805,128398.0
2022-01-12,5.78,5.82,5.74,5.765,149505.0
2022-01-13,5.795,5.795,5.695,5.715,203738.0
2022-01-14,5.7,5.74,5.655,5.715,147500.0
2022-01-17,5.715,5.765,5.715,5.735,116569.0
2022-01-18,5.735,5.75,5.66,5.75,201208.0
2022-01-19,5.765,5.765,5.7,5.735,145838.0
2022-01-20,5.755,5.82,5.735,5.75,176498.0
2022-01-21,5.735,5.74,5.655,5.695,356766.0
2022-01-24,5.655,5.655,5.495,5.64,427617.0
2022-01-25,5.615,5.67,5.525,5.645,241301.0
2022-01-26,5.71,5.715,5.6,5.645,202072.0
2022-01-27,5.67,5.7,5.59,5.6,324701.0
2022-01-28,5.62,5.725,5.575,5.725,348196.0
2022-01-31,5.735,5.82,5.725,5.8,166371.0
2022-02-01,5.8,5.8,5.71,5.8,341850.0
2022-02-02,5.82,5.82,5.7,5.735,307592.0
2022-02-03,5.72,5.895,5.71,5.845,482668.0
2022-02-04,5.855,5.965,5.845,5.96,315405.0
2022-02-07,5.96,6.095,5.925,6.06,386703.0
2022-02-08,6.075,6.11,5.99,6.1,250222.0
2022-02-09,6.135,6.22,6.1,6.205,263470.0
2022-02-10,6.155,6.23,6.155,6.205,171227.0
2022-02-11,6.235,6.255,6.165,6.205,291619.0
2022-02-14,6.235,6.255,6.1,6.11,246196.0
2022-02-15,6.125,6.19,6.085,6.1,177690.0
2022-02-16,6.07,6.125,6.055,6.095,129328.0
2022-02-17,6.1,6.165,6.07,6.075,126732.0
2022-02-18,6.06,6.11,6.005,6.005,147562.0
2022-02-22,6.015,6.07,5.965,6.055,127839.0
2022-02-23,6.095,6.11,6.04,6.06,103080.0
2022-02-24,5.99,6.055,5.87,6.0,276466.0
2022-02-25,6.095,6.125,6.005,6.125,235127.0
2022-02-28,6.1,6.215,6.075,6.165,265648.0
2022-03-01,6.125,6.24,6.125,6.205,309666.0
2022-03-02,6.245,6.295,6.175,6.205,262828.0
2022-03-03,6.18,6.265,6.11,6.15,229038.0
2022-03-04,6.14,6.18,6.06,6.11,260987.0
2022-03-07,6.06,6.1,6.04,6.06,193062.0
2022-03-08,6.07,6.1,6.02,6.085,249699.0
2022-03-09,6.1,6.2,6.06,6.14,426898.0
2022-03-10,6.125,6.215,6.08,6.215,123570.0
2022-03-11,6.215,6.245,6.185,6.23,186208.0
2022-03-14,6.23,6.265,6.19,6.205,102795.0
2022-03-15,6.19,6.27,6.19,6.245,119121.0
2022-03-16,6.28,6.35,6.23,6.345,156899.0
2022-03-17,6.345,6.385,6.31,6.375,139992.0
2022-03-18,6.35,6.385,6.335,6.36,197587.0
2022-03-21,6.365,6.365,6.305,6.35,133640.0
2022-03-22,6.36,6.385,6.32,6.325,105373.0
2022-03-23,6.32,6.345,6.295,6.335,132802.0
2022-03-24,6.345,6.35,6.28,6.305,118094.0
2022-03-25,6.295,6.345,6.28,6.335,147981.0
2022-03-28,6.31,6.345,6.28,6.345,102825.0
2022-03-29,6.32,6.385,6.3,6.375,246954.0
2022-03-30,6.35,6.405,6.295,6.335,127509.0
2022-03-31,6.32,6.385,6.295,6.335,296155.0
2022-04-01,6.335,6.35,6.27,6.295,124177.0
2022-04-04,6.295,6.295,6.225,6.23,165885.0
2022-04-05,6.23,6.375,6.22,6.345,230534.0
2022-04-06,6.32,6.425,6.295,6.405,243310.0
2022-04-07,6.39,6.415,6.35,6.365,90843.0
2022-04-08,6.375,6.45,6.35,6.415,139971.0
2022-04-11,6.4,6.44,6.345,6.365,102472.0
2022-04-12,6.39,6.4,6.345,6.36,111912.0
2022-04-13,6.385,6.425,6.345,6.415,116845.0
2022-04-14,6.43,6.455,6.39,6.39,106435.0
2022-04-18,6.4,6.405,6.325,6.325,117866.0
2022-04-19,6.335,6.405,6.325,6.365,137984.0
2022-04-20,6.4,6.44,6.365,6.4,105384.0
2022-04-21,6.405,6.425,6.365,6.385,96093.0
2022-04-22,6.375,6.385,6.24,6.26,202468.0
2022-04-25,6.06,6.28,6.05,6.28,316731.0
2022-04-26,6.255,6.27,6.1,6.135,216595.0
2022-04-27,6.135,6.135,6.01,6.03,256268.0
2022-04-28,6.035,6.05,5.93,5.98,256382.0
2022-04-29,5.955,5.965,5.88,5.9,203738.0
2022-05-02,5.875,5.925,5.76,5.775,227187.0
2022-05-03,5.775,5.835,5.76,5.795,206991.0
2022-05-04,5.81,5.905,5.76,5.88,160937.0
2022-05-05,5.89,5.9,5.745,5.775,178202.0
2022-05-06,5.77,5.81,5.72,5.795,154023.0
2022-05-09,5.775,5.795,5.665,5.67,264919.0
2022-05-10,5.73,5.785,5.64,5.64,299988.0
2022-05-11,5.64,5.695,5.6,5.6,156314.0
2022-05-12,5.6,5.695,5.575,5.575,350348.0
2022-05-13,5.73,5.875,5.665,5.815,283410.0
2022-05-16,5.815,5.815,5.645,5.735,390600.0
2022-05-17,5.77,5.84,5.75,5.76,220177.0
2022-05-18,5.735,5.75,5.685,5.71,149990.0
2022-05-19,5.705,5.795,5.67,5.785,154419.0
2022-05-20,5.81,5.815,5.72,5.77,115836.0
2022-05-24,5.8,5.84,5.73,5.76,135034.0
2022-05-25,5.745,5.815,5.73,5.795,147292.0
2022-05-26,5.84,5.86,5.8,5.84,133882.0
2022-05-27,5.865,5.92,5.8,5.905,89772.0
2022-05-30,5.94,5.98,5.855,5.9,80886.0
2022-05-31,5.865,5.89,5.84,5.875,91391.0
2022-06-01,5.855,5.89,5.785,5.815,127690.0
2022-06-02,5.815,5.875,5.79,5.85,70840.0
2022-06-03,5.835,5.89,5.81,5.835,149771.0
2022-06-06,5.865,5.865,5.815,5.825,104962.0
2022-06-07,5.81,5.85,5.81,5.85,51621.0
2022-06-08,5.85,5.875,5.79,5.8,89408.0
2022-06-09,5.77,5.79,5.75,5.79,148914.0
2022-06-10,5.75,5.81,5.695,5.71,178590.0
2022-06-13,5.71,5.745,5.605,5.63,448058.0
2022-06-14,5.63,5.71,5.59,5.7,314193.0
2022-06-15,5.695,5.77,5.685,5.75,259880.0
2022-06-16,5.7,5.735,5.565,5.565,233250.0
2022-06-17,5.57,5.615,5.53,5.54,149127.0
2022-06-20,5.525,5.66,5.525,5.615,113064.0
2022-06-21,5.645,5.735,5.645,5.685,115810.0
2022-06-22,5.655,5.68,5.58,5.67,123934.0
2022-06-23,5.67,5.725,5.58,5.59,119591.0
2022-06-24,5.63,5.71,5.63,5.7,72106.0
2022-06-27,5.71,5.745,5.67,5.7,78590.0
2022-06-28,5.71,5.76,5.66,5.68,186628.0
2022-06-29,5.685,5.695,5.66,5.68,59530.0
2022-06-30,5.66,5.67,5.62,5.63,71369.0
2022-07-04,5.62,5.735,5.61,5.685,140082.0
2022-07-05,5.68,5.76,5.655,5.745,158138.0
2022-07-06,5.745,5.8,5.7,5.795,244389.0
2022-07-07,5.815,5.89,5.8,5.835,252332.0
2022-07-08,5.84,5.885,5.815,5.86,106122.0
2022-07-11,5.825,5.84,5.76,5.81,125332.0
2022-07-12,5.785,5.885,5.76,5.815,96086.0
2022-07-13,5.86,5.885,5.8,5.86,196772.0
2022-07-14,5.835,5.865,5.76,5.76,62194.0
2022-07-15,5.76,5.84,5.75,5.825,114805.0
2022-07-18,5.84,5.875,5.825,5.84,104392.0
2022-07-19,5.89,5.975,5.89,5.94,175840.0
2022-07-20,5.94,5.98,5.875,5.875,102966.0
2022-07-21,5.865,5.975,5.86,5.955,109362.0
2022-07-22,5.975,6.04,5.955,5.99,146378.0
2022-07-25,6.015,6.095,5.99,6.07,194358.0
2022-07-26,6.09,6.155,6.04,6.135,241525.0
2022-07-27,6.155,6.185,6.115,6.145,106176.0
2022-07-28,6.145,6.185,6.115,6.17,169353.0
2022-07-29,6.18,6.23,6.13,6.22,141708.0
2022-08-02,6.195,6.23,6.145,6.155,98361.0
2022-08-03,6.135,6.21,6.12,6.195,101794.0
2022-08-04,6.195,6.3,6.17,6.285,181710.0
2022-08-05,6.26,6.32,6.255,6.31,101703.0
2022-08-08,6.325,6.345,6.255,6.255,66403.0
2022-08-09,6.255,6.255,6.185,6.185,83703.0
2022-08-10,6.255,6.255,6.135,6.155,167195.0
2022-08-11,6.195,6.21,6.12,6.145,133352.0
2022-08-12,6.155,6.22,6.135,6.21,151715.0
2022-08-15,6.185,6.22,6.155,6.185,117548.0
2022-08-16,6.205,6.21,6.145,6.18,138421.0
2022-08-17,6.16,6.18,6.065,6.12,154729.0
2022-08-18,6.13,6.16,6.105,6.135,106277.0
2022-08-19,6.105,6.18,6.095,6.095,102914.0
2022-08-22,6.09,6.105,5.98,5.995,102431.0
2022-08-23,5.995,6.005,5.925,5.94,118293.0
2022-08-24,5.955,6.005,5.93,5.98,170766.0
2022-08-25,5.99,6.02,5.95,6.015,90848.0
2022-08-26,6.02,6.02,5.94,5.955,131199.0
2022-08-29,5.97,5.99,5.905,5.97,143562.0
2022-08-30,5.98,6.015,5.945,5.97,110655.0
2022-08-31,5.97,6.015,5.94,5.965,92552.0
2022-09-01,5.94,5.97,5.875,5.93,96607.0
2022-09-02,5.915,6.015,5.915,5.97,120828.0
2022-09-06,5.97,6.02,5.955,5.955,115823.0
2022-09-07,5.945,6.015,5.925,5.945,107106.0
2022-09-08,5.93,5.97,5.88,5.905,147402.0
2022-09-09,5.93,5.945,5.9,5.93,121969.0
2022-09-12,5.945,5.995,5.925,5.995,129306.0
2022-09-13,5.98,6.015,5.88,5.88,159375.0
2022-09-14,5.89,5.89,5.805,5.85,171822.0
2022-09-15,5.815,5.93,5.815,5.88,162039.0
2022-09-16,5.84,5.905,5.8,5.825,117240.0
2022-09-19,5.805,5.88,5.8,5.84,155977.0
2022-09-20,5.825,5.865,5.775,5.78,255035.0
2022-09-21,5.775,5.93,5.775,5.9,254042.0
2022-09-22,5.89,5.89,5.74,5.755,147743.0
2022-09-23,5.73,5.79,5.56,5.565,414366.0
2022-09-26,5.56,5.63,5.5,5.54,262215.0
2022-09-27,5.55,5.59,5.5,5.56,208784.0
2022-09-28,5.59,5.635,5.535,5.575,127582.0
2022-09-29,5.59,5.615,5.4,5.415,162655.0
2022-09-30,5.415,5.685,5.415,5.665,300176.0
2022-10-03,5.675,5.76,5.585,5.69,156331.0
2022-10-04,5.69,5.785,5.64,5.64,182716.0
2022-10-05,5.625,5.685,5.575,5.64,148546.0
2022-10-06,5.64,5.675,5.61,5.615,111283.0
2022-10-07,5.59,5.635,5.55,5.56,97329.0
2022-10-11,5.55,5.65,5.5,5.61,136044.0
2022-10-12,5.585,5.675,5.55,5.61,252887.0
2022-10-13,5.505,5.755,5.505,5.69,202050.0
2022-10-14,5.725,5.765,5.65,5.66,85037.0
2022-10-17,5.635,5.835,5.625,5.785,135860.0
2022-10-18,5.825,5.875,5.815,5.815,129108.0
2022-10-19,5.79,5.84,5.75,5.75,88141.0
2022-10-20,5.765,5.815,5.715,5.735,91186.0
2022-10-21,5.715,5.815,5.7,5.79,83096.0
2022-10-24,5.8,5.815,5.75,5.8,102293.0
2022-10-25,5.815,5.84,5.76,5.84,97162.0
2022-10-26,5.835,5.915,5.835,5.875,133002.0
2022-10-27,5.915,5.915,5.81,5.85,104183.0
2022-10-28,5.86,5.89,5.835,5.85,83495.0
2022-10-31,5.91,5.925,5.85,5.885,114133.0
2022-11-01,5.915,5.915,5.815,5.815,80033.0
2022-11-02,5.84,5.875,5.765,5.765,111185.0
2022-11-03,5.75,5.815,5.715,5.725,98408.0
2022-11-04,5.75,5.84,5.73,5.84,124921.0
2022-11-07,5.865,5.925,5.84,5.865,129900.0
2022-11-08,5.935,5.985,5.885,5.96,153201.0
2022-11-09,5.94,5.985,5.925,5.925,119408.0
2022-11-10,5.985,6.125,5.985,6.045,227842.0
2022-11-11,6.06,6.1,5.94,5.94,205681.0
2022-11-14,5.915,5.925,5.7,5.715,398183.0
2022-11-15,5.73,5.775,5.64,5.68,382560.0
2022-11-16,5.65,5.715,5.65,5.665,160494.0
2022-11-17,5.64,5.665,5.54,5.575,225877.0
2022-11-18,5.58,5.605,5.495,5.53,191392.0
2022-11-21,5.505,5.605,5.49,5.6,149734.0
2022-11-22,5.615,5.675,5.605,5.615,134689.0
2022-11-23,5.63,5.705,5.625,5.655,84036.0
2022-11-24,5.655,5.7,5.65,5.65,79969.0
2022-11-25,5.655,5.705,5.65,5.69,62713.0
2022-11-28,5.665,5.7,5.58,5.58,170271.0
2022-11-29,5.625,5.765,5.615,5.7,153477.0
2022-11-30,5.69,5.765,5.68,5.715,135597.0
2022-12-01,5.76,5.815,5.7,5.725,181101.0
2022-12-02,5.665,5.78,5.665,5.71,151123.0
2022-12-05,5.675,5.75,5.675,5.7,167961.0
2022-12-06,5.7,5.74,5.615,5.615,135034.0
2022-12-07,5.665,5.69,5.615,5.64,103667.0
2022-12-08,5.64,5.655,5.6,5.615,104818.0
2022-12-09,5.6,5.655,5.59,5.625,109976.0
2022-12-12,5.615,5.665,5.555,5.555,160197.0
2022-12-13,5.655,5.7,5.58,5.665,160641.0
2022-12-14,5.655,5.7,5.58,5.58,131028.0
2022-12-15,5.575,5.64,5.575,5.59,106030.0
2022-12-16,5.575,5.63,5.545,5.58,178214.0
2022-12-19,5.59,5.6,5.54,5.54,155233.0
2022-12-20,5.575,5.575,5.52,5.54,127397.0
2022-12-21,5.555,5.63,5.545,5.58,139671.0
2022-12-22,5.575,5.58,5.515,5.545,132015.0
2022-12-23,5.53,5.59,5.52,5.54,87224.0
2022-12-28,5.52,5.555,5.49,5.53,219846.0
2022-12-29,5.53,5.605,5.52,5.575,77921.0
2022-12-30,5.54,5.625,5.54,5.575,108441.0
2023-01-03,5.565,5.665,5.515,5.545,128429.0
2023-01-04,5.605,5.605,5.52,5.545,95844.0
2023-01-05,5.54,5.575,5.495,5.54,98284.0
2023-01-06,5.555,5.58,5.505,5.545,104229.0
2023-01-09,5.565,5.65,5.55,5.565,164795.0
2023-01-10,5.58,5.605,5.53,5.545,74459.0
2023-01-11,5.575,5.615,5.55,5.605,85832.0
2023-01-12,5.65,5.725,5.59,5.685,244024.0
2023-01-13,5.685,5.75,5.675,5.7,186052.0
2023-01-16,5.7,5.775,5.7,5.75,103944.0
2023-01-17,5.735,5.81,5.71,5.745,225473.0
2023-01-18,5.82,5.82,5.63,5.665,163673.0
2023-01-19,5.615,5.725,5.58,5.605,155525.0
2023-01-20,5.6,5.65,5.555,5.565,326570.0
2023-01-23,5.565,5.64,5.54,5.59,311286.0
2023-01-24,5.59,5.63,5.565,5.58,237437.0
2023-01-25,5.575,5.605,5.54,5.575,208158.0
2023-01-26,5.605,5.615,5.565,5.58,189044.0
2023-01-27,5.59,5.675,5.58,5.65,248225.0
2023-01-30,5.625,5.675,5.59,5.66,182738.0
2023-01-31,5.66,5.745,5.66,5.735,237217.0
2023-02-01,5.71,5.745,5.625,5.71,178467.0
2023-02-02,5.71,5.77,5.7,5.725,155125.0
2023-02-03,5.725,5.795,5.665,5.77,244689.0
2023-02-06,5.735,5.83,5.66,5.7,190260.0
2023-02-07,5.71,5.83,5.665,5.785,225771.0
2023-02-08,5.77,5.78,5.64,5.65,202894.0
2023-02-09,5.675,5.735,5.65,5.65,120667.0
2023-02-10,5.685,5.685,5.64,5.65,95529.0
2023-02-13,5.69,5.75,5.665,5.69,94552.0
2023-02-14,5.685,5.725,5.665,5.685,67981.0
2023-02-15,5.685,5.72,5.665,5.72,127135.0
2023-02-16,5.69,5.81,5.69,5.76,199453.0
2023-02-17,5.745,5.805,5.725,5.785,113601.0
2023-02-21,5.785,5.81,5.725,5.725,84170.0
2023-02-22,5.72,5.77,5.65,5.665,134271.0
2023-02-23,5.7,5.7,5.625,5.665,126611.0
2023-02-24,5.64,5.665,5.59,5.64,155016.0
2023-02-27,5.7,5.7,5.625,5.65,115631.0
2023-02-28,5.66,5.675,5.57,5.615,199668.0
2023-03-01,5.615,5.665,5.54,5.555,194139.0
2023-03-02,5.545,5.59,5.52,5.565,154761.0
2023-03-03,5.54,5.63,5.51,5.63,147837.0
2023-03-06,5.625,5.625,5.53,5.605,171393.0
2023-03-07,5.6,5.63,5.54,5.6,153146.0
2023-03-08,5.59,5.665,5.565,5.565,182372.0
2023-03-09,5.57,5.66,5.51,5.52,159618.0
2023-03-10,5.52,5.565,5.485,5.495,153489.0
2023-03-13,5.495,5.54,5.415,5.435,144365.0
2023-03-14,5.445,5.565,5.445,5.495,135927.0
2023-03-15,5.425,5.46,5.32,5.375,253871.0
2023-03-16,5.33,5.41,5.255,5.41,126946.0
2023-03-17,5.365,5.415,5.245,5.245,118409.0
2023-03-20,5.26,5.35,5.22,5.255,132578.0
2023-03-21,5.295,5.41,5.27,5.33,91359.0
2023-03-22,5.29,5.325,5.255,5.255,86482.0
2023-03-23,5.27,5.29,5.19,5.23,102309.0
2023-03-24,5.175,5.34,5.175,5.315,86910.0
2023-03-27,5.35,5.41,5.35,5.35,56146.0
2023-03-28,5.35,5.425,5.33,5.375,76448.0
2023-03-29,5.415,5.445,5.365,5.435,130218.0
2023-03-30,5.495,5.505,5.435,5.46,94113.0
2023-03-31,5.46,5.555,5.46,5.54,123217.0
2023-04-03,5.555,5.59,5.54,5.58,156866.0
2023-04-04,5.6,5.615,5.55,5.58,149659.0
2023-04-05,5.545,5.6,5.415,5.59,153017.0
2023-04-06,5.59,5.635,5.54,5.545,107159.0
2023-04-10,5.59,5.615,5.555,5.58,214154.0
2023-04-11,5.6,5.67,5.58,5.67,150862.0
2023-04-12,5.605,5.685,5.605,5.625,127579.0
2023-04-13,5.625,5.67,5.605,5.65,88278.0
2023-04-14,5.67,5.675,5.6,5.635,103870.0
2023-04-17,5.59,5.66,5.58,5.66,115880.0
2023-04-18,5.67,5.67,5.58,5.625,87004.0
2023-04-19,5.59,5.66,5.565,5.6,125040.0
2023-04-20,5.575,5.6,5.555,5.58,116086.0
2023-04-21,5.59,5.64,5.58,5.6,94473.0
2023-04-24,5.635,5.66,5.6,5.65,177871.0
2023-04-25,5.635,5.67,5.615,5.615,122864.0
2023-04-26,5.58,5.675,5.58,5.615,132103.0
2023-04-27,5.64,5.675,5.635,5.635,81164.0
2023-04-28,5.625,5.675,5.625,5.635,73781.0
2023-05-01,5.635,5.675,5.635,5.64,95263.0
2023-05-02,5.635,5.675,5.575,5.6,117383.0
2023-05-03,5.565,5.695,5.555,5.64,178365.0
2023-05-04,5.615,5.685,5.58,5.58,140468.0
2023-05-05,5.675,5.945,5.605,5.895,550006.0
2023-05-08,5.895,5.965,5.86,5.86,212417.0
2023-05-09,5.825,6.18,5.825,6.095,725881.0
2023-05-10,6.13,6.26,6.105,6.215,534637.0
2023-05-11,6.225,6.27,6.165,6.26,208318.0
2023-05-12,6.21,6.305,6.21,6.26,250407.0
2023-05-15,6.27,6.34,6.235,6.34,202823.0
2023-05-16,6.315,6.355,6.225,6.235,192849.0
2023-05-17,6.235,6.32,6.14,6.295,128470.0
2023-05-18,6.305,6.335,6.225,6.305,96763.0
2023-05-19,6.315,6.375,6.265,6.315,170328.0
2023-05-23,6.27,6.34,6.25,6.285,115002.0
2023-05-24,6.25,6.3,6.215,6.285,139880.0
2023-05-25,6.27,6.315,6.23,6.27,158047.0
2023-05-26,6.315,6.315,6.155,6.21,104907.0
2023-05-29,6.155,6.235,6.105,6.19,89703.0
2023-05-30,6.19,6.26,6.13,6.155,109234.0
2023-05-31,6.13,6.235,6.095,6.215,115954.0
2023-06-01,6.225,6.285,6.2,6.27,115341.0
2023-06-02,6.285,6.35,6.25,6.27,190600.0
2023-06-05,6.27,6.33,6.27,6.33,71012.0
2023-06-06,6.315,6.385,6.305,6.355,224631.0
2023-06-07,6.35,6.39,6.32,6.39,213355.0
2023-06-08,6.355,6.41,6.35,6.4,152122.0
2023-06-09,6.385,6.435,6.355,6.4,103925.0
2023-06-12,6.41,6.41,6.35,6.385,58738.0
2023-06-13,6.385,6.515,6.365,6.495,258630.0
2023-06-14,6.48,6.525,6.39,6.4,152424.0
2023-06-15,6.385,6.4,6.33,6.33,95766.0
2023-06-16,6.32,6.41,6.315,6.33,74235.0
2023-06-19,6.35,6.36,6.315,6.32,45054.0
2023-06-20,6.315,6.365,6.285,6.305,112800.0
2023-06-21,6.295,6.4,6.26,6.295,98001.0
2023-06-22,6.285,6.305,6.26,6.285,58251.0
2023-06-23,6.245,6.26,6.105,6.12,115324.0
2023-06-26,6.13,6.145,5.875,6.025,243257.0
2023-06-27,6.025,6.13,6.025,6.095,82145.0
2023-06-28,6.12,6.18,6.095,6.18,81179.0
2023-06-29,6.235,6.27,6.18,6.21,71931.0
2023-06-30,6.215,6.315,6.21,6.28,54704.0
2023-07-04,6.175,6.295,6.165,6.2,43319.0
2023-07-05,6.2,6.27,6.115,6.175,66353.0
2023-07-06,6.18,6.315,6.165,6.29,78016.0
2023-07-07,6.255,6.34,6.255,6.305,49098.0
2023-07-10,6.26,6.365,6.255,6.35,74854.0
2023-07-11,6.365,6.41,6.355,6.4,71609.0
2023-07-12,6.375,6.595,6.365,6.58,265543.0
2023-07-13,6.595,6.73,6.58,6.675,462609.0
2023-07-14,6.63,6.675,6.545,6.675,226836.0
2023-07-17,6.64,6.675,6.62,6.66,84242.0
2023-07-18,6.665,6.685,6.51,6.51,103455.0
2023-07-19,6.56,6.56,6.455,6.515,64710.0
2023-07-20,6.5,6.56,6.455,6.475,60134.0
2023-07-21,6.475,6.525,6.455,6.5,57921.0
2023-07-24,6.515,6.545,6.49,6.49,41020.0
2023-07-25,6.48,6.5,6.435,6.48,79850.0
2023-07-26,6.475,6.515,6.435,6.515,74464.0
2023-07-27,6.5,6.535,6.395,6.4,115654.0
2023-07-28,6.395,6.525,6.385,6.44,63650.0
2023-07-31,6.41,6.43,6.36,6.395,94118.0
2023-08-01,6.36,6.465,6.28,6.325,103628.0
2023-08-02,6.34,6.35,6.21,6.27,117140.0
2023-08-03,6.225,6.295,6.2,6.2,83822.0
2023-08-04,6.25,6.395,6.205,6.36,148646.0
2023-08-08,6.315,6.475,6.295,6.455,101109.0
2023-08-09,6.41,6.56,6.4,6.51,248454.0
2023-08-10,6.455,6.57,6.445,6.525,204979.0
2023-08-11,6.56,6.59,6.215,6.28,338291.0
2023-08-14,6.26,6.375,6.18,6.215,117152.0
2023-08-15,6.215,6.26,6.12,6.135,126394.0
2023-08-16,6.17,6.205,6.065,6.085,92647.0
2023-08-17,6.085,6.09,6.03,6.055,127951.0
2023-08-18,6.03,6.055,5.905,5.925,256243.0
2023-08-21,5.94,5.975,5.845,5.845,131039.0
2023-08-22,5.89,5.89,5.745,5.745,262992.0
2023-08-23,5.78,5.78,5.66,5.71,300265.0
2023-08-24,5.705,5.74,5.66,5.685,133885.0
2023-08-25,5.705,5.81,5.685,5.79,301755.0
2023-08-28,5.81,5.835,5.745,5.79,156151.0
2023-08-29,5.8,5.8,5.745,5.765,112137.0
2023-08-30,5.765,5.79,5.73,5.74,97053.0
2023-08-31,5.745,5.775,5.74,5.745,82457.0
2023-09-01,5.775,5.78,5.72,5.745,102662.0
2023-09-05,5.755,5.79,5.63,5.65,152383.0
2023-09-06,5.63,5.665,5.595,5.605,85292.0
2023-09-07,5.595,5.65,5.48,5.515,223361.0
2023-09-08,5.495,5.58,5.495,5.55,129047.0
2023-09-11,5.57,5.585,5.475,5.505,172116.0
2023-09-12,5.49,5.525,5.455,5.49,143440.0
2023-09-13,5.55,5.56,5.41,5.425,184900.0
2023-09-14,5.425,5.545,5.425,5.54,111505.0
2023-09-15,5.57,5.64,5.56,5.57,108663.0
2023-09-18,5.58,5.605,5.525,5.58,96608.0
2023-09-19,5.57,5.585,5.445,5.445,214095.0
2023-09-20,5.46,5.58,5.46,5.49,77553.0
2023-09-21,5.48,5.55,5.435,5.46,101955.0
2023-09-22,5.47,5.57,5.445,5.455,73467.0
2023-09-25,5.455,5.525,5.455,5.48,190093.0
2023-09-26,5.46,5.495,5.4,5.41,104410.0
2023-09-27,5.415,5.5,5.35,5.415,139400.0
2023-09-28,5.39,5.48,5.39,5.435,133550.0
2023-09-29,5.505,5.515,5.41,5.445,113331.0
2023-10-02,5.455,5.47,5.31,5.365,176632.0
2023-10-03,5.335,5.425,5.335,5.38,117155.0
2023-10-04,5.38,5.47,5.38,5.425,84859.0
2023-10-05,5.415,5.5,5.4,5.47,88157.0
2023-10-06,5.425,5.5,5.41,5.49,102264.0
2023-10-10,5.49,5.55,5.46,5.5,117403.0
2023-10-11,5.49,5.57,5.49,5.545,80590.0
2023-10-12,5.605,5.605,5.46,5.5,102399.0
2023-10-13,5.47,5.535,5.455,5.47,72431.0
2023-10-16,5.515,5.57,5.47,5.56,89792.0
2023-10-17,5.545,5.57,5.49,5.49,98355.0
2023-10-18,5.49,5.5,5.445,5.455,93784.0
2023-10-19,5.5,5.515,5.445,5.455,86063.0
2023-10-20,5.47,5.55,5.415,5.47,96074.0
2023-10-23,5.415,5.515,5.39,5.41,68992.0
2023-10-24,5.435,5.47,5.39,5.39,86021.0
2023-10-25,5.38,5.46,5.195,5.23,240052.0
2023-10-26,5.2,5.29,5.185,5.22,110147.0
2023-10-27,5.22,5.32,5.175,5.2,77578.0
2023-10-30,5.24,5.345,5.175,5.23,79266.0
2023-10-31,5.3,5.355,5.27,5.29,69098.0
2023-11-01,5.29,5.36,5.22,5.245,177653.0
2023-11-02,5.285,5.4,5.245,5.365,179070.0
2023-11-03,5.41,5.545,5.33,5.48,129777.0
2023-11-06,5.48,5.58,5.475,5.525,79529.0
2023-11-07,5.475,5.525,5.465,5.48,59964.0
2023-11-08,5.475,5.51,5.375,5.4,114412.0
2023-11-09,5.42,5.445,5.255,5.255,215018.0
2023-11-10,5.455,5.5,5.195,5.5,247307.0
2023-11-13,5.52,5.805,5.445,5.67,410120.0
2023-11-14,5.735,5.825,5.68,5.815,367768.0
2023-11-15,5.825,5.86,5.8,5.835,242292.0
2023-11-16,5.79,5.85,5.79,5.8,173512.0
2023-11-17,5.79,5.86,5.78,5.845,165631.0
2023-11-20,5.825,5.905,5.825,5.87,92928.0
2023-11-21,5.895,5.905,5.845,5.87,105044.0
2023-11-22,5.845,6.07,5.845,6.005,416958.0
2023-11-23,5.98,6.085,5.98,6.05,163183.0
2023-11-24,6.06,6.105,6.04,6.105,97261.0
2023-11-27,6.115,6.285,6.105,6.285,243153.0
2023-11-28,6.25,6.35,6.22,6.33,178955.0
2023-11-29,6.32,6.375,6.29,6.375,211435.0
2023-11-30,6.385,6.385,6.3,6.33,223854.0
2023-12-01,6.35,6.44,6.285,6.43,151197.0
2023-12-04,6.415,6.43,6.34,6.405,75301.0
2023-12-05,6.385,6.465,6.385,6.44,149927.0
2023-12-06,6.465,6.55,6.44,6.465,174972.0
2023-12-07,6.495,6.665,6.495,6.61,265890.0
2023-12-08,6.575,6.62,6.495,6.54,151868.0
2023-12-11,6.54,6.56,6.44,6.505,107903.0
2023-12-12,6.495,6.495,6.395,6.44,150071.0
2023-12-13,6.44,6.595,6.395,6.585,191167.0
2023-12-14,6.605,6.71,6.595,6.685,201397.0
2023-12-15,6.705,6.71,6.595,6.63,119928.0
2023-12-18,6.62,6.665,6.56,6.62,108902.0
2023-12-19,6.605,6.665,6.585,6.605,75186.0
2023-12-20,6.585,6.63,6.51,6.52,121714.0
2023-12-21,6.51,6.585,6.505,6.54,124401.0
2023-12-22,6.56,6.605,6.56,6.585,107971.0
2023-12-27,6.565,6.685,6.555,6.64,118004.0
2023-12-28,6.62,6.685,6.595,6.63,81053.0
2023-12-29,6.63,6.685,6.575,6.65,56807.0
2024-01-02,6.4,6.665,6.395,6.555,110103.0
2024-01-03,6.475,6.555,6.455,6.505,101621.0
2024-01-04,6.485,6.53,6.485,6.505,56812.0
2024-01-05,6.475,6.57,6.475,6.55,69516.0
2024-01-08,6.505,6.62,6.495,6.585,128436.0
2024-01-09,6.585,6.62,6.555,6.555,131459.0
2024-01-10,6.595,6.72,6.53,6.64,149914.0
2024-01-11,6.665,6.73,6.585,6.695,125508.0
2024-01-12,6.72,6.73,6.635,6.715,79935.0
2024-01-15,6.695,6.705,6.61,6.66,59253.0
2024-01-16,6.64,6.665,6.595,6.595,112260.0
2024-01-17,6.565,6.595,6.475,6.52,105784.0
2024-01-18,6.52,6.55,6.465,6.51,52282.0
2024-01-19,6.485,6.565,6.45,6.54,52885.0
2024-01-22,6.55,6.63,6.485,6.585,128514.0
2024-01-23,6.55,6.585,6.495,6.585,72532.0
2024-01-24,6.585,6.64,6.53,6.555,109352.0
2024-01-25,6.52,6.575,6.51,6.575,73152.0
2024-01-26,6.55,6.605,6.54,6.595,54485.0
2024-01-29,6.54,6.585,6.475,6.53,93644.0
2024-01-30,6.51,6.575,6.475,6.56,80152.0
2024-01-31,6.54,6.56,6.475,6.5,68982.0
2024-02-01,6.5,6.54,6.43,6.485,119338.0
2024-02-02,6.455,6.475,6.42,6.42,53741.0
2024-02-05,6.42,6.465,6.3,6.365,53894.0
2024-02-06,6.375,6.44,6.375,6.41,73995.0
2024-02-07,6.445,6.445,6.355,6.385,92361.0
2024-02-08,6.4,6.41,6.335,6.355,49556.0
2024-02-09,6.39,6.4,6.275,6.29,85725.0
2024-02-12,6.255,6.375,6.255,6.365,115180.0
2024-02-13,6.385,6.385,6.245,6.355,98055.0
2024-02-14,6.365,6.44,6.365,6.44,103017.0
2024-02-15,6.43,6.475,6.41,6.445,114456.0
2024-02-16,6.41,6.43,6.335,6.365,105627.0
2024-02-20,6.32,6.345,6.145,6.22,203000.0
2024-02-21,6.17,6.245,6.165,6.19,90126.0
2024-02-22,6.22,6.245,6.125,6.225,129775.0
2024-02-23,6.21,6.255,6.2,6.22,78781.0
2024-02-26,6.2,6.32,6.18,6.32,221113.0
2024-02-27,6.31,6.34,6.275,6.335,57640.0
2024-02-28,6.32,6.395,6.275,6.395,134919.0
2024-02-29,6.4,6.41,6.245,6.245,126459.0
2024-03-01,6.28,6.375,6.265,6.335,97795.0
2024-03-04,6.335,6.385,6.31,6.33,79102.0
2024-03-05,6.32,6.345,6.245,6.255,102541.0
2024-03-06,6.31,6.31,6.145,6.145,180104.0
2024-03-07,6.125,6.235,6.115,6.2,221868.0
2024-03-08,6.33,6.76,6.31,6.64,679110.0
2024-03-11,6.605,6.77,6.605,6.76,232808.0
2024-03-12,6.76,6.855,6.715,6.82,190012.0
2024-03-13,6.845,6.9,6.77,6.845,310959.0
2024-03-14,6.835,6.875,6.755,6.865,236857.0
2024-03-15,6.82,6.975,6.81,6.92,345981.0
2024-03-18,6.965,7.04,6.955,7.04,214891.0
2024-03-19,7.03,7.16,6.995,7.14,193349.0
2024-03-20,7.12,7.28,7.12,7.28,282400.0
2024-03-21,7.28,7.3,7.225,7.225,220293.0
2024-03-22,7.225,7.3,7.065,7.065,91083.0
2024-03-25,7.065,7.215,6.94,7.02,122113.0
2024-03-26,7.02,7.14,7.02,7.065,109241.0
2024-03-27,7.065,7.17,7.03,7.15,102963.0
2024-03-28,7.17,7.215,7.085,7.085,89476.0
2024-04-01,7.065,7.105,6.975,6.985,110324.0
2024-04-02,6.965,7.01,6.805,6.805,133964.0
2024-04-03,6.805,6.87,6.76,6.77,189542.0
2024-04-04,6.78,6.835,6.76,6.78,143345.0
2024-04-05,6.8,6.835,6.74,6.77,140003.0
2024-04-08,6.825,6.835,6.735,6.8,76487.0
2024-04-09,6.77,6.88,6.77,6.87,137304.0
2024-04-10,6.8,6.845,6.74,6.78,205714.0
2024-04-11,6.835,6.92,6.805,6.845,207028.0
2024-04-12,6.825,6.89,6.8,6.805,105714.0
2024-04-15,6.845,6.87,6.79,6.79,105358.0
2024-04-16,6.79,6.89,6.74,6.75,68852.0
2024-04-17,6.735,6.825,6.735,6.77,81043.0
2024-04-18,6.76,6.805,6.715,6.725,102687.0
2024-04-19,6.685,6.755,6.685,6.74,114876.0
2024-04-22,6.79,6.835,6.75,6.805,64482.0
2024-04-23,6.77,6.89,6.77,6.825,73273.0
2024-04-24,6.815,6.855,6.77,6.77,66424.0
2024-04-25,6.735,6.815,6.715,6.78,34744.0
2024-04-26,6.8,6.865,6.77,6.78,60256.0
2024-04-29,6.825,6.9,6.775,6.865,142635.0
2024-04-30,6.78,6.89,6.77,6.77,70791.0
2024-05-01,6.77,6.87,6.74,6.835,94674.0
2024-05-02,6.87,6.965,6.835,6.92,104427.0
2024-05-03,7.005,7.06,6.93,6.94,112314.0
2024-05-06,6.955,7.075,6.955,7.015,93246.0
2024-05-07,7.015,7.06,6.94,6.94,48270.0
2024-05-08,6.91,7.005,6.91,6.995,132685.0
2024-05-09,7.005,7.03,6.92,7.005,111351.0
2024-05-10,7.04,7.22,7.015,7.17,266948.0
2024-05-13,7.19,7.285,7.155,7.225,148412.0
2024-05-14,7.2,7.225,7.135,7.16,62482.0
2024-05-15,7.18,7.265,7.18,7.21,164564.0
2024-05-16,7.21,7.21,6.725,6.8,574911.0
2024-05-17,6.78,7.37,6.77,7.31,1099458.0
2024-05-21,7.31,7.375,7.295,7.31,179133.0
2024-05-22,7.295,7.505,7.295,7.35,919726.0
2024-05-23,7.365,7.44,6.955,6.955,161840.0
2024-05-24,6.985,7.03,6.92,6.94,122966.0
2024-05-27,7.015,7.05,6.985,7.04,44349.0
2024-05-28,7.005,7.08,6.885,6.92,129378.0
2024-05-29,6.865,6.94,6.845,6.87,75739.0
2024-05-30,6.87,6.945,6.835,6.91,97840.0
2024-05-31,6.975,6.985,6.835,6.975,72346.0
2024-06-03,6.89,6.975,6.78,6.845,143603.0
2024-06-04,6.835,7.09,6.825,7.09,170940.0
2024-06-05,7.08,7.115,6.995,7.005,56862.0
2024-06-06,7.015,7.135,7.005,7.105,119563.0
2024-06-07,7.08,7.155,7.005,7.06,49223.0
2024-06-10,7.07,7.08,6.975,7.03,66864.0
2024-06-11,7.04,7.05,6.945,7.015,69181.0
2024-06-12,7.04,7.115,7.005,7.02,73456.0
2024-06-13,7.04,7.09,6.955,7.02,84608.0
2024-06-14,7.015,7.135,6.945,7.08,105220.0
2024-06-17,7.02,7.165,6.92,6.92,120623.0
2024-06-18,6.91,7.05,6.845,6.89,121414.0
2024-06-19,6.945,6.985,6.865,6.93,40533.0
2024-06-20,6.88,6.985,6.825,6.855,111725.0
2024-06-21,6.825,6.88,6.78,6.815,131128.0
2024-06-24,6.815,6.9,6.75,6.865,99921.0
2024-06-25,6.865,6.87,6.78,6.795,71358.0
2024-06-26,6.815,6.815,6.76,6.79,91392.0
2024-06-27,6.77,6.87,6.77,6.855,154210.0
2024-06-28,6.89,6.91,6.805,6.835,65265.0
2024-07-02,6.88,6.89,6.7,6.785,82304.0
2024-07-03,6.75,6.855,6.75,6.75,86001.0
2024-07-04,6.815,6.835,6.75,6.795,56430.0
2024-07-05,6.835,6.88,6.77,6.795,68365.0
2024-07-08,6.815,6.89,6.77,6.87,107380.0
2024-07-09,6.855,6.93,6.835,6.89,92324.0
2024-07-10,6.9,6.94,6.855,6.88,35946.0
2024-07-11,6.865,6.92,6.855,6.865,53737.0
2024-07-12,6.89,6.895,6.835,6.865,116341.0
2024-07-15,6.845,6.92,6.795,6.835,137323.0
2024-07-16,6.88,6.93,6.805,6.92,85946.0
2024-07-17,6.88,6.965,6.87,6.92,76584.0
2024-07-18,6.94,6.985,6.9,6.95,45443.0
2024-07-19,6.975,6.995,6.92,6.965,28749.0
2024-07-22,6.94,7.09,6.93,7.06,140038.0
2024-07-23,7.025,7.155,6.995,7.125,75641.0
2024-07-24,7.11,7.195,7.09,7.135,84544.0
2024-07-25,7.09,7.25,7.09,7.21,85921.0
2024-07-26,7.195,7.295,7.165,7.28,110567.0
2024-07-29,7.305,7.365,7.205,7.25,186223.0
2024-07-30,7.165,7.4,7.155,7.315,168863.0
2024-07-31,7.43,7.555,7.38,7.505,365772.0
2024-08-01,7.45,7.525,7.295,7.315,145969.0
2024-08-02,7.26,7.355,7.165,7.25,127377.0
2024-08-06,7.1,7.2,7.05,7.155,216193.0
2024-08-07,7.165,7.23,7.08,7.155,93967.0
2024-08-08,7.125,7.335,7.125,7.28,62191.0
2024-08-09,7.28,7.355,7.27,7.335,64991.0
2024-08-12,7.305,7.355,7.195,7.23,47187.0
2024-08-13,7.355,7.755,7.355,7.715,574528.0
2024-08-14,7.735,7.875,7.715,7.81,314530.0
2024-08-15,7.82,7.875,7.81,7.83,138753.0
2024-08-16,7.865,7.97,7.755,7.77,173667.0
2024-08-19,7.78,8.02,7.745,7.95,328149.0
2024-08-20,7.97,8.125,7.915,8.03,364687.0
2024-08-21,8.045,8.17,8.035,8.13,167129.0
2024-08-22,8.13,8.18,8.085,8.13,141422.0
2024-08-23,8.15,8.33,8.115,8.265,175887.0
2024-08-26,8.295,8.325,8.17,8.275,145884.0
2024-08-27,8.215,8.33,8.21,8.235,156070.0
2024-08-28,8.245,8.255,8.13,8.215,137104.0
2024-08-29,8.225,8.32,8.21,8.225,210538.0
2024-08-30,8.21,8.295,8.18,8.255,102329.0
2024-09-03,8.215,8.505,8.21,8.495,408783.0
2024-09-04,8.505,8.73,8.495,8.715,399219.0
2024-09-05,8.685,8.73,8.445,8.465,164823.0
2024-09-06,8.41,8.53,8.36,8.425,178405.0
2024-09-09,8.425,8.53,8.38,8.485,164713.0
2024-09-10,8.505,8.665,8.435,8.665,296753.0
2024-09-11,8.59,8.715,8.53,8.695,196014.0
2024-09-12,8.715,9.0,8.695,8.97,504516.0
2024-09-13,8.96,9.03,8.905,8.96,252892.0
2024-09-16,8.97,9.035,8.845,8.845,245534.0
2024-09-17,8.855,9.01,8.845,8.845,186500.0
2024-09-18,8.845,9.075,8.82,8.93,289607.0
2024-09-19,8.96,9.0,8.83,8.845,168350.0
2024-09-20,8.78,8.875,8.76,8.875,138757.0
2024-09-23,8.94,8.95,8.77,8.875,93656.0
2024-09-24,8.865,8.93,8.81,8.925,152274.0
2024-09-25,8.94,8.96,8.855,8.895,90387.0
2024-09-26,8.915,8.97,8.885,8.94,87535.0
2024-09-27,8.94,9.045,8.895,8.96,216279.0
2024-09-30,8.925,9.095,8.905,9.075,214397.0
2024-10-01,9.045,9.115,9.0,9.045,168460.0
2024-10-02,9.02,9.065,8.735,8.76,57742.0
2024-10-03,8.73,8.79,8.665,8.79,172514.0
2024-10-04,8.82,8.845,8.73,8.74,45538.0
2024-10-07,8.72,8.81,8.635,8.74,139237.0
2024-10-08,8.74,8.98,8.74,8.93,173389.0
2024-10-09,8.875,8.895,8.78,8.855,139970.0
2024-10-10,8.855,8.875,8.77,8.81,80034.0
2024-10-11,8.835,8.855,8.74,8.76,60733.0
2024-10-15,8.76,8.95,8.76,8.94,135475.0
2024-10-16,8.93,9.0,8.925,8.94,90015.0
2024-10-17,8.93,9.0,8.865,8.905,55445.0
2024-10-18,8.905,8.96,8.875,8.915,102356.0
2024-10-21,8.895,8.95,8.71,8.76,97955.0
2024-10-22,8.72,8.79,8.655,8.73,93180.0
2024-10-23,8.77,8.8,8.695,8.77,59959.0
2024-10-24,8.8,8.905,8.74,8.895,94690.0
2024-10-25,8.895,8.96,8.81,8.825,62972.0
2024-10-28,8.78,9.0,8.77,8.94,161643.0
2024-10-29,8.915,8.94,8.73,8.82,97179.0
2024-10-30,8.8,8.855,8.75,8.845,94834.0
2024-10-31,8.885,8.895,8.8,8.845,68423.0
2024-11-01,8.855,8.885,8.71,8.71,113017.0
2024-11-04,8.79,8.885,8.72,8.77,114332.0
2024-11-05,8.77,8.865,8.615,8.79,97920.0
2024-11-06,8.78,8.875,8.685,8.875,103406.0
2024-11-07,8.845,9.02,8.845,9.01,227540.0
2024-11-08,9.01,9.085,8.94,9.05,360801.0
2024-11-11,9.05,9.27,9.04,9.2,200580.0
2024-11-12,9.145,9.27,9.095,9.115,247325.0
2024-11-13,9.385,10.03,9.28,9.79,765833.0
2024-11-14,9.79,9.815,9.605,9.625,200724.0
2024-11-15,9.605,9.81,9.595,9.75,160455.0
2024-11-18,9.75,9.985,9.74,9.935,142340.0
2024-11-19,9.865,9.935,9.7,9.7,242223.0
2024-11-20,9.665,9.96,9.605,9.845,174692.0
2024-11-21,9.865,9.95,9.76,9.94,140456.0
2024-11-22,9.875,10.04,9.815,9.98,173317.0
2024-11-25,10.01,10.24,9.905,9.905,230690.0
2024-11-26,9.865,9.95,9.78,9.935,119833.0
2024-11-27,9.95,10.135,9.94,10.135,150498.0
2024-11-28,10.185,10.21,10.095,10.21,215283.0
2024-11-29,10.25,10.31,10.115,10.25,327242.0
2024-12-02,10.23,10.37,10.175,10.31,190012.0
2024-12-03,10.365,10.415,10.29,10.345,101105.0
2024-12-04,10.32,10.445,10.29,10.32,137071.0
2024-12-05,10.31,10.51,10.3,10.365,194331.0
2024-12-06,10.405,10.415,10.145,10.185,62408.0
2024-12-09,10.145,10.24,10.055,10.145,196494.0
2024-12-10,10.155,10.3,10.085,10.27,170665.0
2024-12-11,10.21,10.32,10.2,10.25,113982.0
2024-12-12,10.175,10.32,9.825,9.885,102017.0
2024-12-13,9.875,9.895,9.65,9.71,132885.0
2024-12-16,9.65,9.93,9.65,9.815,145610.0
2024-12-17,9.785,9.92,9.65,9.77,153453.0
2024-12-18,9.75,9.885,9.65,9.67,139085.0
2024-12-19,9.795,9.815,9.64,9.72,217149.0
2024-12-20,9.7,10.0,9.635,9.95,167785.0
2024-12-23,9.94,10.065,9.875,9.885,213547.0
2024-12-24,9.895,10.065,9.865,10.02,69296.0
2024-12-27,9.96,10.145,9.95,10.115,131609.0
2024-12-30,10.0,10.145,9.89,10.115,167836.0
2024-12-31,10.135,10.405,10.125,10.3,149200.0
2025-01-02,10.29,10.3,10.04,10.095,119631.0
2025-01-03,10.055,10.28,9.93,9.97,92739.0
2025-01-06,9.94,9.97,9.765,9.95,195889.0
2025-01-07,9.93,9.97,9.815,9.96,180917.0
2025-01-08,9.89,9.99,9.885,9.95,86881.0
2025-01-09,9.865,9.98,9.835,9.93,76609.0
2025-01-10,9.885,9.885,9.755,9.785,189623.0
2025-01-13,9.755,9.91,9.71,9.805,112638.0
2025-01-14,9.875,10.0,9.745,9.99,199040.0
2025-01-15,9.96,10.155,9.96,10.04,149120.0
2025-01-16,9.98,10.04,9.855,9.9,98459.0
2025-01-17,9.855,10.03,9.855,10.02,109533.0
2025-01-20,9.95,10.065,9.93,9.94,52892.0
2025-01-21,9.96,9.99,9.805,9.825,220277.0
2025-01-22,9.885,9.885,9.735,9.865,167037.0
2025-01-23,9.845,9.95,9.785,9.865,129321.0
2025-01-24,9.9,9.92,9.835,9.91,62389.0
2025-01-27,9.855,10.22,9.855,10.155,289910.0
2025-01-28,10.085,10.27,10.02,10.045,167389.0
2025-01-29,10.02,10.25,9.98,10.03,146361.0
2025-01-30,10.045,10.175,10.02,10.105,102363.0
2025-01-31,10.085,10.26,10.065,10.065,208838.0
2025-02-03,9.485,10.055,9.425,9.96,256906.0
2025-02-04,9.98,10.455,9.96,10.25,231147.0
2025-02-05,10.425,11.03,10.385,11.01,340607.0
2025-02-06,10.98,11.03,10.755,10.805,195362.0
2025-02-07,10.71,10.845,10.58,10.845,156548.0
2025-02-10,10.835,10.875,10.505,10.545,148325.0
2025-02-11,10.475,10.61,10.29,10.6,288731.0
2025-02-12,10.475,10.73,10.425,10.435,169854.0
2025-02-13,10.525,10.62,10.465,10.545,103542.0
2025-02-14,10.555,10.865,10.535,10.815,267340.0
2025-02-18,10.745,11.04,10.68,11.03,198247.0
2025-02-19,10.94,11.3,10.92,11.265,335742.0
2025-02-20,11.275,11.39,11.145,11.215,193658.0
2025-02-21,11.185,11.185,11.03,11.135,167406.0
2025-02-24,11.185,11.275,11.07,11.225,207819.0
2025-02-25,11.35,11.45,11.155,11.235,227948.0
2025-02-26,11.245,11.625,11.235,11.44,311111.0
2025-02-27,11.485,11.535,11.27,11.31,175609.0
2025-02-28,11.69,12.465,11.515,12.11,605627.0
2025-03-03,12.19,12.62,12.1,12.285,382994.0
2025-03-04,12.055,12.755,11.905,12.57,513257.0
2025-03-05,12.63,12.805,12.435,12.765,352380.0
2025-03-06,12.68,12.795,12.62,12.695,187353.0
2025-03-07,12.68,12.815,12.58,12.725,196873.0
2025-03-10,12.67,12.825,12.395,12.765,414602.0
2025-03-11,12.69,13.06,12.64,12.775,288902.0
2025-03-12,12.775,12.895,12.55,12.58,212891.0
2025-03-13,12.57,12.69,12.405,12.445,220639.0
2025-03-14,12.49,12.745,12.445,12.62,218823.0
2025-03-17,12.64,13.03,12.63,12.745,319723.0
2025-03-18,12.745,12.835,12.57,12.67,130430.0
2025-03-19,12.66,12.795,12.61,12.735,154812.0
2025-03-20,12.705,12.895,12.59,12.725,190861.0
2025-03-21,12.67,12.785,12.58,12.775,208104.0
2025-03-24,12.845,12.875,12.695,12.805,192280.0
2025-03-25,12.815,12.855,12.705,12.775,114756.0
2025-03-26,12.785,12.885,12.67,12.765,203863.0
2025-03-27,12.705,12.91,12.695,12.765,187361.0
2025-03-28,12.775,12.845,12.64,12.705,210363.0
2025-03-31,12.67,12.7,12.495,12.63,146924.0
2025-04-01,12.63,12.845,12.515,12.73,185196.0
2025-04-02,12.74,13.03,12.67,13.02,292381.0
2025-04-03,12.885,13.03,12.73,12.78,151067.0
2025-04-04,12.64,12.895,12.475,12.825,332443.0
2025-04-07,12.495,12.825,12.25,12.495,292007.0
2025-04-08,12.65,12.805,12.28,12.385,172688.0
2025-04-09,12.335,12.71,12.1,12.65,216162.0
2025-04-10,12.475,12.77,12.405,12.72,202924.0
2025-04-11,12.69,12.905,12.525,12.68,184443.0
2025-04-14,12.785,12.905,12.62,12.67,159051.0
2025-04-15,12.72,13.05,12.55,13.03,258317.0
2025-04-16,12.975,13.03,12.75,12.955,105815.0
2025-04-17,12.975,13.02,12.825,12.965,92557.0
2025-04-21,12.905,13.005,12.765,12.845,93621.0
2025-04-22,12.875,12.975,12.72,12.78,181514.0
2025-04-23,12.855,12.945,12.71,12.75,93783.0
2025-04-24,12.825,13.06,12.68,13.015,164250.0
2025-04-25,13.06,13.07,12.905,13.07,69970.0
2025-04-28,13.07,13.16,12.975,13.15,83667.0
2025-04-29,13.16,13.465,13.14,13.415,243218.0
2025-04-30,13.32,13.61,13.32,13.555,233716.0
2025-05-01,13.65,13.975,13.515,13.81,231158.0
2025-05-02,13.81,14.29,13.75,14.24,214904.0
2025-05-05,14.2,14.445,14.095,14.19,171065.0
2025-05-06,14.23,14.39,14.16,14.29,131540.0
2025-05-07,14.465,14.97,13.31,13.445,430783.0
2025-05-08,13.595,14.065,13.435,13.935,283769.0
2025-05-09,13.945,14.125,13.73,14.075,175345.0
2025-05-12,14.145,14.4,14.055,14.065,221229.0
2025-05-13,14.095,14.36,14.095,14.24,144885.0
2025-05-14,14.25,14.38,14.015,14.035,125074.0
2025-05-15,14.005,14.26,13.995,14.26,128597.0
2025-05-16,14.19,14.495,14.18,14.465,143823.0
2025-05-20,14.34,14.565,14.24,14.465,245738.0
2025-05-21,14.43,14.525,14.065,14.145,144963.0
2025-05-22,14.015,14.22,13.785,13.995,197988.0
2025-05-23,13.945,14.075,13.945,14.055,109459.0
2025-05-26,14.035,14.19,13.895,13.935,122577.0
2025-05-27,14.065,14.24,13.985,14.18,175337.0
2025-05-28,14.115,14.39,14.115,14.37,339172.0
2025-05-29,14.37,14.37,14.135,14.16,131704.0
2025-05-30,14.085,14.285,14.03,14.215,177023.0
2025-06-02,14.155,14.215,13.9,13.93,196417.0
2025-06-03,13.985,14.33,13.91,14.245,158194.0
2025-06-04,14.205,14.285,14.055,14.195,161310.0
2025-06-05,14.285,14.285,14.035,14.215,89624.0
2025-06-06,14.185,14.185,13.995,14.125,107446.0
2025-06-09,14.125,14.165,14.005,14.025,76769.0
2025-06-10,14.045,14.135,13.92,14.055,120629.0
2025-06-11,13.975,14.105,13.89,13.92,126640.0
2025-06-12,13.9,14.115,13.89,14.105,135409.0
2025-06-13,14.075,14.085,13.89,13.965,73476.0
2025-06-16,13.95,14.105,13.85,13.87,114216.0
2025-06-17,13.79,14.095,13.79,13.96,119334.0
2025-06-18,13.93,13.995,13.87,13.92,77813.0
2025-06-19,13.95,13.96,13.79,13.84,47459.0
2025-06-20,13.92,13.965,13.74,13.85,136933.0
2025-06-23,13.81,13.95,13.79,13.87,111607.0
2025-06-24,13.88,13.96,13.76,13.79,117518.0
2025-06-25,13.83,13.88,13.64,13.72,206852.0
2025-06-26,13.7,13.74,13.565,13.605,172110.0
2025-06-27,13.64,13.79,13.585,13.64,185789.0
2025-06-30,13.775,14.01,13.745,13.97,313407.0
2025-07-02,13.91,13.95,13.485,13.705,249360.0
2025-07-03,13.79,13.83,13.595,13.605,89461.0
2025-07-04,13.655,13.755,13.475,13.535,118784.0
2025-07-07,13.485,13.495,13.19,13.22,184302.0
2025-07-08,13.18,13.34,13.12,13.25,265908.0
2025-07-09,13.37,13.585,13.29,13.475,295383.0
2025-07-10,13.445,13.455,13.08,13.09,212688.0
2025-07-11,13.1,13.18,13.02,13.06,125099.0
2025-07-14,13.06,13.19,13.04,13.08,106435.0
2025-07-15,13.08,13.13,12.855,12.875,88300.0
2025-07-16,12.935,13.03,12.565,12.645,395226.0
2025-07-17,12.645,13.095,12.565,13.07,382735.0
2025-07-18,13.0,13.04,12.755,12.755,204673.0
2025-07-21,12.935,12.945,12.745,12.775,124801.0
2025-07-22,12.845,12.845,12.605,12.665,194449.0
2025-07-23,12.745,12.745,12.52,12.55,156251.0
2025-07-24,12.54,12.54,12.36,12.39,236126.0
2025-07-25,12.35,12.4,12.25,12.31,235940.0
2025-07-28,12.24,12.31,12.18,12.24,159063.0
2025-07-29,12.23,12.5,12.22,12.49,250404.0
2025-07-30,12.48,12.64,12.18,12.23,165481.0
2025-07-31,12.205,12.35,12.185,12.225,148458.0
2025-08-01,12.175,12.245,12.015,12.165,140108.0
2025-08-05,12.215,12.58,12.105,12.58,214959.0
2025-08-06,12.58,12.75,12.39,12.55,176121.0
2025-08-07,13.225,13.325,12.205,12.56,342858.0
2025-08-08,12.62,13.225,12.38,13.055,403143.0
2025-08-11,13.105,13.175,12.965,13.165,209113.0
2025-08-12,13.185,13.485,13.035,13.445,204958.0
2025-08-13,13.5,13.5,13.295,13.345,137706.0
2025-08-14,13.375,13.485,13.175,13.365,172463.0
2025-08-15,13.425,13.445,13.195,13.275,130982.0
2025-08-18,13.275,13.485,13.245,13.385,174908.0
2025-08-19,13.415,13.415,13.155,13.185,97594.0
2025-08-20,13.155,13.285,13.015,13.075,101687.0
2025-08-21,13.175,13.175,12.945,12.995,67710.0
2025-08-22,13.055,13.245,12.985,13.195,103416.0
2025-08-25,13.045,13.135,12.925,12.955,96228.0
2025-08-26,12.91,12.965,12.78,12.8,100544.0
2025-08-27,12.78,13.045,12.74,12.985,127856.0
2025-08-28,12.975,13.045,12.87,12.9,67948.0
2025-08-29,12.87,13.1,12.85,12.95,107421.0
2025-09-02,12.82,12.9,12.57,12.86,76795.0
2025-09-03,12.76,12.93,12.75,12.89,71727.0
2025-09-04,12.89,13.01,12.82,12.92,52292.0
2025-09-05,12.86,13.07,12.85,13.04,84684.0
2025-09-08,13.04,13.15,12.88,13.11,83767.0
2025-09-09,13.12,13.23,13.04,13.15,116490.0
2025-09-10,13.13,13.18,12.84,12.87,175686.0
2025-09-11,12.92,13.09,12.77,13.09,194328.0
2025-09-12,13.03,13.21,12.96,13.21,129795.0
2025-09-15,13.21,13.315,13.14,13.24,120167.0
2025-09-16,13.25,13.27,12.95,13.07,137764.0
2025-09-17,13.04,13.435,13.03,13.305,291528.0
2025-09-18,13.27,13.455,13.2,13.29,132244.0
2025-09-19,13.375,13.375,13.23,13.345,74755.0
2025-09-22,13.505,14.115,13.345,13.995,364228.0
2025-09-23,13.995,14.3,13.875,14.205,351115.0
2025-09-24,14.24,14.31,13.985,14.175,300546.0
2025-09-25,14.175,14.35,14.145,14.33,336692.0
2025-09-26,14.35,15.08,14.35,15.04,396321.0
2025-09-29,14.97,15.12,14.78,15.08,282390.0
2025-09-30,15.1,15.17,14.81,14.83,198159.0
2025-10-01,14.96,15.17,14.86,15.12,142401.0
2025-10-02,15.01,15.25,15.01,15.18,160051.0
2025-10-03,15.24,15.28,15.08,15.16,88869.0
2025-10-06,15.11,15.16,14.91,14.96,140177.0
2025-10-07,14.98,15.08,14.67,14.8,131292.0
2025-10-08,14.81,14.97,14.7,14.81,152462.0
2025-10-09,14.89,14.91,14.59,14.62,73285.0
2025-10-10,14.57,14.74,14.42,14.56,104501.0
2025-10-14,14.53,14.79,14.46,14.7,95232.0
2025-10-15,14.87,14.93,14.56,14.78,90065.0
2025-10-16,14.78,14.86,14.72,14.77,97974.0
2025-10-17,14.69,14.95,14.5,14.93,85999.0
2025-10-20,14.94,15.41,14.93,15.37,188871.0
2025-10-21,15.36,15.4,15.17,15.32,126793.0
2025-10-22,15.26,15.995,15.2,15.975,354501.0
2025-10-23,15.94,16.125,15.82,16.035,170030.0
2025-10-24,16.155,16.345,16.105,16.175,163957.0
2025-10-27,16.155,16.205,16.055,16.125,74294.0
2025-10-28,16.065,16.135,15.79,15.9,228158.0
2025-10-29,15.88,16.065,15.52,15.86,136117.0
2025-10-30,15.78,16.05,15.74,15.78,169493.0
2025-10-31,15.75,16.1,15.63,16.06,209521.0
2025-11-03,16.08,16.33,15.91,16.31,195282.0
2025-11-04,16.3,16.3,15.98,16.13,202129.0
2025-11-05,16.14,16.56,16.14,16.47,181112.0
2025-11-06,16.36,16.5,16.05,16.44,153419.0
2025-11-07,16.4,16.58,16.15,16.17,130212.0
2025-11-10,16.16,16.43,16.14,16.14,155368.0
2025-11-11,16.16,16.2,15.78,15.94,115564.0
2025-11-12,16.9,18.47,16.13,18.44,710538.0
2025-11-13,18.33,19.32,18.33,19.18,765258.0
2025-11-14,18.95,19.68,18.81,19.64,328206.0
2025-11-17,19.65,20.11,19.33,19.76,341378.0
2025-11-18,19.54,20.165,19.54,20.09,357742.0
2025-11-19,20.0,20.61,20.0,20.55,223701.0
2025-11-20,20.11,20.5,19.62,19.94,869528.0
2025-11-21,19.86,20.55,19.85,20.25,435123.0
2025-11-24,20.38,21.05,20.38,20.66,426765.0
2025-11-25,20.75,20.8,20.46,20.73,292214.0
2025-11-26,20.62,21.08,20.6,20.83,237930.0