Date,Open,High,Low,Close,Volume
2010-03-30,2.165,2.165,2.165,2.165,0.0
2010-03-31,2.2,2.285,2.2,2.285,861127.0
2010-04-01,2.3,2.3,2.2,2.2,228426.0
2010-04-05,2.27,2.3,2.18,2.3,610960.0
2010-04-06,2.3,2.34,2.245,2.34,474015.0
2010-04-07,2.34,2.34,2.305,2.33,367046.0
2010-04-08,2.305,2.305,2.235,2.305,177671.0
2010-04-09,2.27,2.375,2.27,2.375,437655.0
2010-04-12,2.375,2.41,2.37,2.37,112610.0
2010-04-13,2.445,2.445,2.34,2.375,42236.0
2010-04-14,2.375,2.43,2.36,2.43,66384.0
2010-04-15,2.43,2.445,2.42,2.425,1148500.0
2010-04-16,2.43,2.445,2.41,2.425,1081956.0
2010-04-19,2.445,2.445,2.41,2.445,1321638.0
2010-04-20,2.445,2.48,2.41,2.445,1333807.0
2010-04-21,2.445,2.585,2.425,2.55,1141765.0
2010-04-22,2.57,2.62,2.56,2.62,63112.0
2010-04-23,2.62,2.9,2.615,2.795,521172.0
2010-04-26,2.795,2.865,2.585,2.775,413737.0
2010-04-27,2.795,2.83,2.76,2.76,568905.0
2010-04-28,2.83,2.86,2.76,2.76,34952.0
2010-04-29,2.76,2.83,2.725,2.725,45315.0
2010-04-30,2.795,2.795,2.63,2.71,49752.0
2010-05-03,2.71,2.76,2.55,2.69,703905.0
2010-05-04,2.69,2.76,2.585,2.69,138340.0
2010-05-05,2.77,2.77,2.655,2.69,165575.0
2010-05-06,2.69,2.69,2.595,2.655,40605.0
2010-05-07,2.605,2.76,2.585,2.585,752471.0
2010-05-10,2.755,2.755,2.655,2.675,246850.0
2010-05-11,2.71,2.725,2.69,2.69,37205.0
2010-05-12,2.755,2.76,2.735,2.735,18475.0
2010-05-13,2.76,2.76,2.745,2.76,12856.0
2010-05-14,2.76,2.76,2.635,2.725,358756.0
2010-05-17,2.72,2.72,2.445,2.69,79795.0
2010-05-18,2.69,2.69,2.55,2.69,68507.0
2010-05-19,2.64,2.69,2.42,2.62,252994.0
2010-05-20,2.515,2.515,2.305,2.495,118350.0
2010-05-21,2.475,2.515,2.445,2.515,52595.0
2010-05-25,2.515,2.615,2.445,2.515,194152.0
2010-05-26,2.585,2.62,2.58,2.62,78960.0
2010-05-27,2.655,2.655,2.655,2.655,7750.0
2010-05-28,2.605,2.655,2.585,2.595,21976.0
2010-05-31,2.595,2.605,2.585,2.605,30390.0
2010-06-01,2.515,2.605,2.515,2.58,172760.0
2010-06-02,2.57,2.57,2.445,2.51,32210.0
2010-06-03,2.545,2.545,2.445,2.53,17850.0
2010-06-04,2.48,2.53,2.39,2.48,229890.0
2010-06-07,2.5,2.51,2.455,2.5,14445.0
2010-06-08,2.49,2.495,2.395,2.495,80045.0
2010-06-09,2.445,2.55,2.375,2.515,141507.0
2010-06-10,2.55,2.55,2.48,2.53,84600.0
2010-06-11,2.515,2.64,2.48,2.62,452950.0
2010-06-14,2.525,2.69,2.525,2.67,53785.0
2010-06-15,2.63,2.69,2.55,2.69,722107.0
2010-06-16,2.685,2.725,2.585,2.705,374925.0
2010-06-17,2.685,2.685,2.655,2.655,584.0
2010-06-18,2.595,2.655,2.595,2.605,45500.0
2010-06-21,2.62,2.65,2.62,2.62,302300.0
2010-06-22,2.605,2.62,2.515,2.515,20400.0
2010-06-23,2.535,2.58,2.445,2.48,24725.0
2010-06-24,2.515,2.55,2.515,2.55,28300.0
2010-06-25,2.55,2.55,2.55,2.55,3575.0
2010-06-28,2.55,2.55,2.445,2.55,22350.0
2010-06-29,2.445,2.55,2.39,2.515,48585.0
2010-06-30,2.515,2.55,2.315,2.515,64605.0
2010-07-02,2.515,2.58,2.34,2.515,162000.0
2010-07-05,2.41,2.62,2.41,2.515,50300.0
2010-07-06,2.49,2.55,2.445,2.445,103630.0
2010-07-07,2.455,2.55,2.445,2.445,131000.0
2010-07-08,2.62,2.62,2.48,2.49,13188.0
2010-07-09,2.545,2.545,2.545,2.545,550.0
2010-07-12,2.445,2.535,2.445,2.535,16100.0
2010-07-13,2.445,2.55,2.445,2.515,221000.0
2010-07-14,2.42,2.475,2.34,2.445,12763.0
2010-07-15,2.445,2.445,2.375,2.445,5217.0
2010-07-16,2.445,2.445,2.445,2.445,300.0
2010-07-19,2.445,2.445,2.395,2.395,1600.0
2010-07-20,2.44,2.445,2.375,2.445,71117.0
2010-07-21,2.445,2.515,2.445,2.445,225000.0
2010-07-22,2.445,2.515,2.35,2.515,114871.0
2010-07-23,2.515,2.585,2.515,2.585,111616.0
2010-07-26,2.585,2.585,2.585,2.585,31200.0
2010-07-27,2.585,2.585,2.55,2.585,14700.0
2010-07-29,2.46,2.585,2.46,2.585,34300.0
2010-07-30,2.585,2.62,2.585,2.62,7446.0
2010-08-03,2.515,2.65,2.515,2.65,184000.0
2010-08-04,2.65,2.69,2.595,2.69,26390.0
2010-08-05,2.655,2.655,2.655,2.655,15400.0
2010-08-06,2.655,2.655,2.55,2.65,15100.0
2010-08-09,2.56,2.65,2.56,2.65,102850.0
2010-08-10,2.545,2.65,2.515,2.62,62300.0
2010-08-11,2.62,2.62,2.55,2.585,8688.0
2010-08-12,2.585,2.62,2.565,2.585,26850.0
2010-08-13,2.55,2.62,2.525,2.62,29900.0
2010-08-16,2.62,2.65,2.495,2.62,54327.0
2010-08-17,2.62,2.62,2.55,2.62,88200.0
2010-08-18,2.65,2.65,2.615,2.615,5050.0
2010-08-19,2.585,2.615,2.525,2.585,21900.0
2010-08-20,2.585,2.585,2.525,2.585,6460.0
2010-08-23,2.585,2.585,2.585,2.585,1200.0
2010-08-24,2.53,2.585,2.515,2.55,64000.0
2010-08-25,2.55,2.55,2.525,2.55,9832.0
2010-08-26,2.55,2.62,2.515,2.62,19628.0
2010-08-27,2.62,2.62,2.535,2.585,75600.0
2010-08-30,2.615,2.615,2.55,2.55,7694.0
2010-08-31,2.545,2.565,2.515,2.535,70930.0
2010-09-01,2.535,2.585,2.515,2.55,84660.0
2010-09-02,2.55,2.55,2.515,2.535,8300.0
2010-09-03,2.55,2.565,2.55,2.55,420534.0
2010-09-07,2.535,2.57,2.535,2.57,12600.0
2010-09-08,2.565,2.57,2.525,2.56,9175.0
2010-09-09,2.56,2.615,2.55,2.56,951342.0
2010-09-10,2.58,2.605,2.55,2.6,71217.0
2010-09-13,2.58,2.67,2.58,2.655,1164259.0
2010-09-14,2.67,2.685,2.65,2.655,170450.0
2010-09-15,2.655,2.67,2.635,2.665,110925.0
2010-09-16,2.655,2.665,2.63,2.655,20829.0
2010-09-17,2.655,2.675,2.635,2.675,318200.0
2010-09-20,2.685,2.725,2.62,2.675,215446.0
2010-09-21,2.69,2.69,2.655,2.69,175540.0
2010-09-22,2.69,2.71,2.685,2.685,345540.0
2010-09-23,2.685,2.705,2.665,2.705,7100.0
2010-09-24,2.69,2.705,2.655,2.7,715975.0
2010-09-27,2.72,2.76,2.72,2.72,37200.0
2010-09-28,2.72,2.755,2.7,2.72,28180.0
2010-09-29,2.69,2.69,2.69,2.69,245700.0
2010-09-30,2.755,2.76,2.705,2.72,14010.0
2010-10-01,2.76,2.77,2.725,2.745,207202.0
2010-10-04,2.745,2.775,2.745,2.745,109686.0
2010-10-05,2.76,2.795,2.76,2.795,129000.0
2010-10-06,2.795,2.795,2.735,2.76,34070.0
2010-10-07,2.76,2.775,2.745,2.775,5502.0
2010-10-08,2.725,2.795,2.725,2.795,31532.0
2010-10-12,2.76,2.825,2.74,2.795,36600.0
2010-10-13,2.795,2.825,2.775,2.825,324343.0
2010-10-14,2.83,2.83,2.77,2.775,17012.0
2010-10-15,2.795,2.83,2.78,2.83,295512.0
2010-10-18,2.9,2.935,2.865,2.865,201679.0
2010-10-19,2.865,2.9,2.86,2.88,87937.0
2010-10-20,2.88,2.88,2.725,2.865,237725.0
2010-10-21,2.84,2.9,2.83,2.875,195750.0
2010-10-22,2.865,2.9,2.86,2.9,142560.0
2010-10-25,2.91,2.97,2.9,2.965,167149.0
2010-10-26,2.97,2.98,2.935,2.935,81578.0
2010-10-27,2.965,2.965,2.9,2.935,50790.0
2010-10-28,2.97,2.97,2.955,2.955,29850.0
2010-10-29,2.955,3.04,2.955,3.04,300700.0
2010-11-01,3.095,3.145,3.095,3.11,179190.0
2010-11-02,3.145,3.185,3.11,3.185,307795.0
2010-11-03,3.215,3.25,3.18,3.215,58770.0
2010-11-04,3.215,3.3,3.145,3.185,139549.0
2010-11-05,3.175,3.25,3.15,3.195,50916.0
2010-11-08,3.215,3.23,3.175,3.2,122003.0
2010-11-09,3.2,3.21,3.15,3.185,62444.0
2010-11-10,3.185,3.23,3.165,3.2,172680.0
2010-11-11,3.2,3.28,3.16,3.215,57170.0
2010-11-12,3.285,3.285,3.145,3.185,112205.0
2010-11-15,3.285,3.32,3.22,3.3,566114.0
2010-11-16,3.305,3.305,3.245,3.255,469780.0
2010-11-17,3.245,3.425,3.245,3.425,313526.0
2010-11-18,3.425,3.57,3.425,3.535,129770.0
2010-11-19,3.565,3.71,3.56,3.615,372377.0
2010-11-22,3.62,3.74,3.595,3.74,94646.0
2010-11-23,3.83,3.83,3.705,3.8,96493.0
2010-11-24,3.8,3.88,3.8,3.845,106070.0
2010-11-25,3.88,4.02,3.88,3.92,82302.0
2010-11-26,4.005,4.005,3.85,3.865,192131.0
2010-11-29,3.975,3.975,3.775,3.83,480678.0
2010-11-30,3.83,3.845,3.73,3.81,353333.0
2010-12-01,3.825,3.85,3.765,3.775,185391.0
2010-12-02,3.81,3.81,3.67,3.695,137578.0
2010-12-03,3.67,3.725,3.58,3.67,199178.0
2010-12-06,3.685,3.705,3.665,3.665,40026.0
2010-12-07,3.635,3.67,3.6,3.63,60652.0
2010-12-08,3.615,3.685,3.6,3.63,29900.0
2010-12-09,3.63,3.845,3.63,3.845,143590.0
2010-12-10,3.675,3.92,3.675,3.845,29700.0
2010-12-13,3.815,4.01,3.775,3.955,414397.0
2010-12-14,3.955,4.04,3.955,3.975,101508.0
2010-12-15,4.02,4.16,4.02,4.075,276165.0
2010-12-16,4.075,4.195,4.075,4.16,78518.0
2010-12-17,4.16,4.16,4.06,4.075,29884.0
2010-12-20,4.055,4.055,4.02,4.02,63961.0
2010-12-21,4.02,4.045,3.93,4.035,50629.0
2010-12-22,4.09,4.09,4.025,4.055,13400.0
2010-12-23,4.055,4.08,4.055,4.07,7226.0
2010-12-24,4.06,4.06,4.055,4.06,750.0
2010-12-29,4.07,4.07,4.035,4.045,5782.0
2010-12-30,4.045,4.045,3.975,4.045,16560.0
2010-12-31,4.075,4.095,4.075,4.09,18480.0
2011-01-04,4.125,4.125,3.95,3.95,43773.0
2011-01-05,4.01,4.09,3.985,4.025,17961.0
2011-01-06,4.0,4.045,3.9,3.9,113206.0
2011-01-07,3.935,3.965,3.935,3.94,347755.0
2011-01-10,3.93,3.955,3.845,3.85,90421.0
2011-01-11,3.86,4.055,3.86,3.99,170135.0
2011-01-12,4.02,4.055,3.985,4.02,18000.0
2011-01-13,4.01,4.095,3.99,4.09,80536.0
2011-01-14,4.09,4.125,3.99,4.095,234955.0
2011-01-17,4.15,4.16,4.09,4.09,14230.0
2011-01-18,4.15,4.3,4.035,4.25,242755.0
2011-01-19,4.235,4.25,4.165,4.25,26881.0
2011-01-20,4.22,4.22,4.16,4.195,53151.0
2011-01-21,4.195,4.195,4.16,4.185,36350.0
2011-01-24,4.18,4.18,4.13,4.14,22692.0
2011-01-25,4.195,4.195,4.035,4.035,64108.0
2011-01-26,4.09,4.125,4.07,4.07,40900.0
2011-01-27,4.115,4.115,4.045,4.09,211787.0
2011-01-28,4.16,4.16,4.07,4.07,74750.0
2011-01-31,4.07,4.16,4.04,4.09,15603.0
2011-02-01,4.115,4.115,4.005,4.045,103910.0
2011-02-02,4.09,4.09,3.915,4.04,319413.0
2011-02-03,4.0,4.09,3.99,4.08,442260.0
2011-02-04,4.11,4.195,4.095,4.14,137130.0
2011-02-07,4.15,4.15,4.055,4.09,19188.0
2011-02-08,4.125,4.16,4.005,4.06,72086.0
2011-02-09,4.075,4.16,4.075,4.105,79477.0
2011-02-10,4.105,4.145,4.055,4.145,6900.0
2011-02-11,4.125,4.185,4.095,4.18,10310.0
2011-02-14,4.18,4.29,4.125,4.235,64839.0
2011-02-15,4.36,4.405,4.2,4.245,126397.0
2011-02-16,4.245,4.265,4.23,4.255,38838.0
2011-02-17,4.255,4.29,4.2,4.22,12110.0
2011-02-18,4.23,4.23,4.16,4.195,28213.0
2011-02-22,4.195,4.195,4.055,4.11,33569.0
2011-02-23,4.055,4.125,4.0,4.055,99732.0
2011-02-24,4.055,4.055,4.005,4.055,11720.0
2011-02-25,4.055,4.095,4.01,4.095,1289510.0
2011-02-28,4.14,4.175,4.07,4.115,110234.0
2011-03-01,4.055,4.195,4.0,4.02,756980.0
2011-03-02,4.01,4.115,4.0,4.115,273045.0
2011-03-03,4.115,4.195,4.11,4.165,830745.0
2011-03-04,4.23,4.3,4.23,4.255,93000.0
2011-03-07,4.255,4.3,4.23,4.23,58039.0
2011-03-08,4.28,4.29,4.23,4.23,32295.0
2011-03-09,4.315,4.315,4.315,4.315,0.0
2011-03-10,4.25,4.325,4.23,4.3,81291.0
2011-03-11,4.29,4.335,4.215,4.335,73315.0
2011-03-14,4.37,4.375,4.34,4.37,25693.0
2011-03-15,4.38,4.41,4.245,4.405,32380.0
2011-03-16,4.405,4.405,4.335,4.37,34922.0
2011-03-17,4.395,4.405,4.28,4.37,116366.0
2011-03-18,4.39,4.405,4.335,4.37,21929.0
2011-03-21,4.37,4.395,4.32,4.37,24734.0
2011-03-22,4.335,4.37,4.305,4.335,10700.0
2011-03-23,4.375,4.375,4.3,4.32,16098.0
2011-03-24,4.335,4.335,4.3,4.3,20263.0
2011-03-25,4.325,4.39,4.285,4.35,15475.0
2011-03-28,4.305,4.335,4.305,4.325,25711.0
2011-03-29,4.29,4.29,4.235,4.29,67391.0
2011-03-30,4.29,4.37,4.29,4.37,48175.0
2011-03-31,4.3,4.44,4.3,4.415,39940.0
2011-04-01,4.43,4.52,4.43,4.52,30055.0
2011-04-04,4.52,4.545,4.465,4.51,85177.0
2011-04-05,4.48,4.51,4.315,4.43,43903.0
2011-04-06,4.45,4.45,4.405,4.415,5297.0
2011-04-07,4.44,4.545,4.39,4.545,36040.0
2011-04-08,4.545,4.615,4.545,4.545,211162.0
2011-04-11,4.6,4.6,4.475,4.51,38415.0
2011-04-12,4.51,4.51,4.37,4.445,24479.0
2011-04-13,4.41,4.58,4.41,4.55,18000.0
2011-04-14,4.5,4.57,4.5,4.545,5120.0
2011-04-15,4.545,4.545,4.51,4.545,266611.0
2011-04-18,4.515,4.545,4.515,4.545,238324.0
2011-04-19,4.545,4.73,4.545,4.685,680393.0
2011-04-20,4.725,4.73,4.58,4.59,673341.0
2011-04-21,4.615,4.615,4.57,4.615,20570.0
2011-04-25,4.65,4.705,4.635,4.705,598996.0
2011-04-26,4.71,4.965,4.71,4.895,598777.0
2011-04-27,4.895,5.11,4.88,5.11,791208.0
2011-04-28,5.465,5.585,5.205,5.235,556402.0
2011-04-29,5.29,5.3,5.095,5.17,395495.0
2011-05-02,5.17,5.17,5.1,5.15,142765.0
2011-05-03,5.17,5.17,4.99,5.01,183117.0
2011-05-04,4.99,5.045,4.935,4.985,39095.0
2011-05-05,4.93,4.985,4.905,4.935,81245.0
2011-05-06,4.955,5.165,4.935,5.08,133900.0
2011-05-09,5.125,5.165,4.975,4.975,165020.0
2011-05-10,5.01,5.22,4.97,5.02,185183.0
2011-05-11,5.1,5.1,4.99,5.055,97077.0
2011-05-12,5.065,5.22,5.065,5.08,51825.0
2011-05-13,5.15,5.335,5.135,5.305,230361.0
2011-05-16,5.345,5.46,5.31,5.31,80619.0
2011-05-17,5.31,5.32,5.075,5.2,27776.0
2011-05-18,5.215,5.265,5.16,5.265,476700.0
2011-05-19,5.265,5.57,5.24,5.57,656210.0
2011-05-20,5.57,6.06,5.565,5.87,664950.0
2011-05-24,6.1,6.18,5.89,6.18,327176.0
2011-05-25,6.255,6.255,5.95,6.045,684279.0
2011-05-26,6.08,6.08,5.83,5.9,145110.0
2011-05-27,5.94,5.94,5.885,5.94,55046.0
2011-05-30,5.94,5.975,5.845,5.975,46992.0
2011-05-31,5.985,6.13,5.975,6.025,424273.0
2011-06-01,6.09,6.16,5.915,6.04,165036.0
2011-06-02,6.045,6.045,5.975,6.04,375447.0
2011-06-03,6.01,6.115,5.905,6.08,437175.0
2011-06-06,6.17,6.335,6.03,6.15,187614.0
2011-06-07,6.185,6.68,6.185,6.255,739934.0
2011-06-08,6.16,6.24,5.885,5.905,171865.0
2011-06-09,6.065,6.425,5.94,6.15,394035.0
2011-06-10,6.275,6.275,6.04,6.22,193967.0
2011-06-13,6.445,6.445,6.255,6.285,307058.0
2011-06-14,6.4,6.465,6.29,6.425,838432.0
2011-06-15,6.465,6.465,6.22,6.275,99623.0
2011-06-16,6.325,6.355,6.265,6.34,177416.0
2011-06-17,6.41,6.41,6.29,6.38,233777.0
2011-06-20,6.415,6.55,6.4,6.55,297708.0
2011-06-21,6.585,6.75,6.57,6.745,213821.0
2011-06-22,6.745,7.06,6.695,6.85,479051.0
2011-06-23,6.785,6.785,6.46,6.655,393458.0
2011-06-24,6.635,6.69,6.54,6.57,72076.0
2011-06-27,6.705,6.775,6.655,6.74,192913.0
2011-06-28,6.68,6.885,6.68,6.85,191666.0
2011-06-29,6.99,6.99,6.75,6.81,140085.0
2011-06-30,6.715,6.795,6.655,6.695,270558.0
2011-07-04,6.62,6.725,6.62,6.66,139282.0
2011-07-05,6.745,6.78,6.695,6.765,71659.0
2011-07-06,6.78,6.95,6.715,6.845,81200.0
2011-07-07,6.885,6.985,6.845,6.985,76675.0
2011-07-08,6.905,6.92,6.87,6.9,105093.0
2011-07-11,6.855,6.9,6.675,6.71,28315.0
2011-07-12,6.64,6.64,6.29,6.415,163339.0
2011-07-13,6.445,6.64,6.445,6.505,58064.0
2011-07-14,6.6,6.6,6.48,6.495,14343.0
2011-07-15,6.57,6.765,6.57,6.675,144501.0
2011-07-18,6.655,6.71,6.57,6.66,80837.0
2011-07-19,6.71,6.985,6.705,6.81,70244.0
2011-07-20,6.725,6.92,6.725,6.85,196628.0
2011-07-21,6.83,6.85,6.8,6.8,39750.0
2011-07-22,6.81,6.865,6.745,6.795,30825.0
2011-07-25,6.715,6.75,6.64,6.675,31055.0
2011-07-26,6.64,6.655,6.395,6.415,65623.0
2011-07-27,6.43,6.465,6.36,6.36,46128.0
2011-07-28,6.29,6.47,6.29,6.325,233428.0
2011-07-29,6.3,6.3,6.18,6.25,162447.0
2011-08-02,6.15,6.25,6.075,6.09,198543.0
2011-08-03,6.08,6.165,5.83,5.95,370983.0
2011-08-04,5.925,5.925,5.43,5.55,323672.0
2011-08-05,5.485,5.64,5.11,5.52,426203.0
2011-08-08,5.135,5.29,5.1,5.235,324367.0
2011-08-09,5.24,5.555,5.17,5.48,455440.0
2011-08-10,5.555,5.58,5.555,5.565,63821.0
2011-08-11,5.85,6.115,5.695,6.08,354645.0
2011-08-12,6.115,6.38,6.09,6.205,263493.0
2011-08-15,6.43,6.52,6.115,6.15,173588.0
2011-08-16,6.095,6.36,6.095,6.16,189924.0
2011-08-17,6.255,6.255,6.185,6.195,31894.0
2011-08-18,6.115,6.125,5.8,5.865,175095.0
2011-08-19,5.67,5.795,5.625,5.67,176814.0
2011-08-22,5.8,5.925,5.605,5.73,134713.0
2011-08-23,5.8,5.83,5.695,5.745,246309.0
2011-08-24,5.73,5.76,5.65,5.73,303363.0
2011-08-25,5.705,5.78,5.55,5.59,253787.0
2011-08-26,5.59,5.67,5.375,5.545,387501.0
2011-08-29,5.58,5.675,5.57,5.66,275370.0
2011-08-30,5.625,5.765,5.585,5.765,671152.0
2011-08-31,5.765,5.765,5.625,5.71,159261.0
2011-09-01,5.71,5.765,5.655,5.695,91365.0
2011-09-02,5.64,5.81,5.64,5.685,87313.0
2011-09-06,5.6,5.6,5.415,5.415,506901.0
2011-09-07,5.45,5.66,5.34,5.445,248704.0
2011-09-08,5.45,5.535,5.44,5.5,139136.0
2011-09-09,5.475,5.515,5.46,5.475,104565.0
2011-09-12,5.485,5.5,5.29,5.31,113931.0
2011-09-13,5.335,5.335,5.18,5.235,165254.0
2011-09-14,5.23,5.23,5.065,5.16,578141.0
2011-09-15,5.17,5.865,5.17,5.69,483785.0
2011-09-16,5.695,5.8,5.5,5.74,194884.0
2011-09-19,5.67,5.73,5.53,5.59,22913.0
2011-09-20,5.655,5.655,5.495,5.535,133499.0
2011-09-21,5.5,5.535,5.425,5.535,28936.0
2011-09-22,5.305,5.305,4.81,4.885,268796.0
2011-09-23,4.755,5.055,4.755,5.0,255092.0
2011-09-26,4.965,4.985,4.935,4.965,163087.0
2011-09-27,5.18,5.24,5.17,5.235,20296.0
2011-09-28,5.215,5.255,5.17,5.23,35549.0
2011-09-29,5.27,5.31,5.2,5.24,82442.0
2011-09-30,5.11,5.125,4.905,4.93,143313.0
2011-10-03,4.895,4.895,4.565,4.58,322192.0
2011-10-04,4.545,4.545,4.185,4.335,463245.0
2011-10-05,4.38,4.64,4.375,4.6,164988.0
2011-10-06,4.685,5.005,4.685,4.95,209426.0
2011-10-07,5.235,5.235,4.99,4.99,62983.0
2011-10-11,5.005,5.15,5.0,5.115,21920.0
2011-10-12,5.145,5.535,5.135,5.5,308985.0
2011-10-13,5.485,5.485,5.345,5.415,112842.0
2011-10-14,5.585,5.675,5.415,5.67,117169.0
2011-10-17,5.59,5.65,5.355,5.36,137660.0
2011-10-18,5.415,5.6,5.29,5.59,63426.0
2011-10-19,5.655,5.67,5.53,5.57,270073.0
2011-10-20,5.51,5.57,5.43,5.485,14969.0
2011-10-21,5.555,5.62,5.465,5.465,132907.0
2011-10-24,5.52,5.64,5.39,5.585,94291.0
2011-10-25,5.55,5.585,5.345,5.355,59534.0
2011-10-26,5.425,5.475,5.37,5.415,632109.0
2011-10-27,5.59,5.65,5.395,5.52,401675.0
2011-10-28,5.425,5.73,5.425,5.695,45911.0
2011-10-31,5.695,5.695,5.46,5.485,91329.0
2011-11-01,5.415,5.415,5.135,5.205,363360.0
2011-11-02,5.3,5.395,5.285,5.395,22064.0
2011-11-03,5.59,5.605,5.45,5.46,155308.0
2011-11-04,5.59,5.59,5.45,5.555,178821.0
2011-11-07,5.59,5.59,5.44,5.51,52322.0
2011-11-08,5.53,5.625,5.465,5.535,179232.0
2011-11-09,5.395,5.5,5.345,5.48,51870.0
2011-11-10,5.45,5.51,5.425,5.45,543306.0
2011-11-11,5.465,5.55,5.465,5.495,24439.0
2011-11-14,5.46,5.52,5.23,5.24,90626.0
2011-11-15,5.275,5.415,5.165,5.165,150116.0
2011-11-16,5.075,5.22,5.075,5.1,536025.0
2011-11-17,5.135,5.275,5.075,5.135,80763.0
2011-11-18,5.165,5.235,5.08,5.15,71180.0
2011-11-21,5.08,5.08,4.825,4.95,286085.0
2011-11-22,4.94,5.285,4.9,5.135,78431.0
2011-11-23,5.145,5.145,4.85,4.87,29554.0
2011-11-24,4.895,4.895,4.76,4.8,3885.0
2011-11-25,4.69,4.815,4.66,4.705,38261.0
2011-11-28,4.93,5.065,4.895,4.97,136480.0
2011-11-29,5.055,5.3,5.045,5.065,199005.0
2011-11-30,5.2,5.39,5.17,5.27,408593.0
2011-12-01,5.32,5.46,5.24,5.41,116753.0
2011-12-02,5.45,5.58,5.405,5.475,164812.0
2011-12-05,5.545,5.545,5.355,5.395,69481.0
2011-12-06,5.38,5.38,5.135,5.375,100088.0
2011-12-07,5.45,5.45,5.25,5.405,304240.0
2011-12-08,5.34,5.34,4.965,5.115,186648.0
2011-12-09,4.97,5.23,4.97,5.055,467666.0
2011-12-12,5.13,5.13,4.725,4.795,683478.0
2011-12-13,4.83,4.905,4.72,4.905,230347.0
2011-12-14,4.86,4.86,4.585,4.675,299723.0
2011-12-15,4.76,4.765,4.59,4.605,242243.0
2011-12-16,4.58,4.8,4.58,4.76,227882.0
2011-12-19,4.85,4.895,4.635,4.655,44041.0
2011-12-20,4.615,4.725,4.615,4.685,116073.0
2011-12-21,4.675,4.795,4.625,4.72,144030.0
2011-12-22,4.895,4.94,4.72,4.92,89132.0
2011-12-23,4.895,5.1,4.86,4.88,273231.0
2011-12-28,4.865,4.865,4.83,4.86,2302.0
2011-12-29,4.865,4.885,4.815,4.825,11729.0
2011-12-30,4.86,4.86,4.795,4.8,12268.0
2012-01-03,4.895,5.145,4.815,5.145,293561.0
2012-01-04,5.23,5.23,5.025,5.08,204602.0
2012-01-05,5.045,5.195,5.04,5.18,498023.0
2012-01-06,5.24,5.415,5.24,5.39,348432.0
2012-01-09,5.395,5.395,5.275,5.37,135223.0
2012-01-10,5.415,5.415,5.36,5.38,69545.0
2012-01-11,5.38,5.38,5.23,5.25,435863.0
2012-01-12,5.27,5.31,5.235,5.25,321673.0
2012-01-13,5.275,5.32,5.24,5.275,164662.0
2012-01-16,5.285,5.345,5.275,5.29,29689.0
2012-01-17,5.305,5.31,5.285,5.31,47040.0
2012-01-18,5.345,5.345,5.275,5.275,19322.0
2012-01-19,5.29,5.335,5.27,5.325,103908.0
2012-01-20,5.405,5.405,5.32,5.345,48757.0
2012-01-23,5.36,5.59,5.36,5.585,72357.0
2012-01-24,5.59,5.59,5.45,5.52,413672.0
2012-01-25,5.52,5.57,5.495,5.545,282257.0
2012-01-26,5.59,5.71,5.58,5.695,901161.0
2012-01-27,5.745,5.95,5.705,5.935,239080.0
2012-01-30,5.925,5.925,5.815,5.9,481050.0
2012-01-31,5.9,5.99,5.865,5.96,344075.0
2012-02-01,5.85,5.975,5.85,5.96,283249.0
2012-02-02,5.95,6.13,5.87,6.11,1726351.0
2012-02-03,6.1,6.29,6.1,6.22,133865.0
2012-02-06,6.235,6.325,6.135,6.29,678126.0
2012-02-07,6.29,6.29,6.095,6.13,553179.0
2012-02-08,6.23,6.285,6.005,6.095,243438.0
2012-02-09,6.045,6.11,5.89,5.92,73806.0
2012-02-10,5.905,5.925,5.815,5.925,251301.0
2012-02-13,5.935,6.01,5.935,6.005,201311.0
2012-02-14,6.11,6.11,6.01,6.025,139014.0
2012-02-15,6.045,6.215,6.045,6.125,602250.0
2012-02-16,6.145,6.165,6.045,6.06,77069.0
2012-02-17,6.115,6.2,6.045,6.165,670467.0
2012-02-21,6.195,6.46,6.18,6.43,282796.0
2012-02-22,6.395,6.43,6.345,6.39,189650.0
2012-02-23,6.36,6.415,6.335,6.395,103545.0
2012-02-24,6.415,6.415,6.285,6.29,32610.0
2012-02-27,6.355,6.43,6.275,6.415,244475.0
2012-02-28,6.415,6.43,6.305,6.365,137438.0
2012-02-29,6.4,6.415,6.34,6.395,58574.0
2012-03-01,6.39,6.67,6.325,6.645,423035.0
2012-03-02,6.64,6.765,6.55,6.605,251776.0
2012-03-05,6.675,6.675,6.465,6.55,98558.0
2012-03-06,6.5,6.5,5.97,6.08,882475.0
2012-03-07,6.115,6.115,5.905,5.925,460942.0
2012-03-08,5.95,5.995,5.795,5.99,658535.0
2012-03-09,6.01,6.145,5.935,6.095,1102699.0
2012-03-12,6.025,6.03,5.62,5.725,1363719.0
2012-03-13,5.795,5.985,5.795,5.85,547204.0
2012-03-14,5.85,5.975,5.555,5.695,400716.0
2012-03-15,5.73,5.745,5.695,5.73,358309.0
2012-03-16,5.745,5.845,5.705,5.73,341105.0
2012-03-19,5.695,5.83,5.69,5.725,227828.0
2012-03-20,5.715,5.835,5.685,5.765,159381.0
2012-03-21,5.995,5.995,5.655,5.78,92678.0
2012-03-22,5.78,5.78,5.53,5.6,103616.0
2012-03-23,5.6,5.81,5.51,5.57,111622.0
2012-03-26,5.695,5.76,5.605,5.695,59419.0
2012-03-27,5.66,5.775,5.66,5.66,142556.0
2012-03-28,5.66,5.66,5.425,5.44,58046.0
2012-03-29,5.43,5.43,5.165,5.27,311018.0
2012-03-30,5.34,5.5,5.305,5.5,783867.0
2012-04-02,5.46,5.655,5.46,5.53,398535.0
2012-04-03,5.555,5.57,5.45,5.535,111960.0
2012-04-04,5.53,5.53,5.25,5.395,508658.0
2012-04-05,5.395,5.395,5.27,5.31,76965.0
2012-04-09,5.31,5.335,5.13,5.15,460005.0
2012-04-10,5.17,5.17,4.85,4.86,1452547.0
2012-04-11,4.87,5.195,4.825,5.18,2085911.0
2012-04-12,5.205,5.355,5.11,5.205,122343.0
2012-04-13,5.18,5.195,5.055,5.15,535797.0
2012-04-16,5.205,5.55,5.205,5.5,363876.0
2012-04-17,5.57,5.57,5.375,5.395,174526.0
2012-04-18,5.44,5.44,5.275,5.31,460604.0
2012-04-19,5.305,5.405,5.27,5.31,118945.0
2012-04-20,5.37,5.375,5.31,5.355,50628.0
2012-04-23,5.345,5.345,5.215,5.31,129666.0
2012-04-24,5.275,5.39,5.275,5.3,77626.0
2012-04-25,5.3,5.405,5.275,5.36,56873.0
2012-04-26,5.38,5.495,5.38,5.45,130110.0
2012-04-27,5.41,5.5,5.395,5.45,316024.0
2012-04-30,5.45,5.485,5.285,5.41,76206.0
2012-05-01,5.39,5.65,5.345,5.515,202948.0
2012-05-02,5.515,5.545,5.415,5.545,25842.0
2012-05-03,5.52,5.52,5.34,5.39,107484.0
2012-05-04,5.335,5.34,5.135,5.135,41666.0
2012-05-07,5.135,5.135,4.97,5.0,192509.0
2012-05-08,4.9,5.065,4.895,5.0,387001.0
2012-05-09,5.0,5.095,4.895,5.065,100912.0
2012-05-10,5.1,5.305,5.1,5.185,80890.0
2012-05-11,5.22,5.345,5.205,5.325,110291.0
2012-05-14,5.325,5.325,5.18,5.215,146801.0
2012-05-15,5.23,5.235,5.215,5.235,123154.0
2012-05-16,5.24,5.275,5.205,5.27,85298.0
2012-05-17,5.345,5.36,5.265,5.36,58970.0
2012-05-18,5.38,5.425,5.31,5.335,19465.0
2012-05-22,5.405,5.66,5.38,5.615,140245.0
2012-05-23,5.59,5.635,5.48,5.635,51739.0
2012-05-24,5.59,5.66,5.52,5.64,61744.0
2012-05-25,5.62,5.87,5.605,5.855,171815.0
2012-05-28,5.835,5.85,5.765,5.78,60621.0
2012-05-29,5.83,5.865,5.82,5.845,124206.0
2012-05-30,5.765,5.82,5.73,5.775,87201.0
2012-05-31,5.76,5.87,5.71,5.87,351774.0
2012-06-01,5.8,5.8,5.43,5.57,141250.0
2012-06-04,5.53,5.62,5.45,5.58,94717.0
2012-06-05,5.58,5.75,5.545,5.75,129657.0
2012-06-06,5.775,5.935,5.775,5.885,247990.0
2012-06-07,5.905,5.935,5.845,5.935,288297.0
2012-06-08,5.935,5.935,5.8,5.83,88955.0
2012-06-11,5.8,5.82,5.48,5.65,153334.0
2012-06-12,5.59,5.59,5.485,5.585,119687.0
2012-06-13,5.57,5.59,5.345,5.425,455072.0
2012-06-14,5.405,5.545,5.275,5.345,64791.0
2012-06-15,5.405,5.515,5.32,5.38,194855.0
2012-06-18,5.325,5.465,5.285,5.41,142281.0
2012-06-19,5.44,5.565,5.44,5.52,265094.0
2012-06-20,5.495,5.495,5.375,5.395,149820.0
2012-06-21,5.415,5.415,5.08,5.095,133929.0
2012-06-22,5.16,5.205,5.1,5.115,49146.0
2012-06-25,5.11,5.145,4.955,4.955,118560.0
2012-06-26,5.06,5.125,4.895,4.955,235366.0
2012-06-27,4.955,5.075,4.95,4.965,57802.0
2012-06-28,5.055,5.11,4.895,5.0,150540.0
2012-06-29,5.1,5.37,5.09,5.36,290519.0
2012-07-03,5.555,5.675,5.535,5.58,81513.0
2012-07-04,5.545,5.745,5.495,5.745,44473.0
2012-07-05,5.765,5.765,5.635,5.655,58603.0
2012-07-06,5.53,5.53,5.395,5.415,60164.0
2012-07-09,5.51,5.51,5.355,5.415,28113.0
2012-07-10,5.25,5.48,5.25,5.44,20580.0
2012-07-11,5.45,5.615,5.445,5.53,78089.0
2012-07-12,5.46,5.55,5.45,5.515,14870.0
2012-07-13,5.58,5.66,5.475,5.495,18452.0
2012-07-16,5.465,5.465,5.335,5.345,76987.0
2012-07-17,5.44,5.44,5.345,5.355,206244.0
2012-07-18,5.355,5.43,5.345,5.36,116237.0
2012-07-19,5.45,5.715,5.45,5.715,124175.0
2012-07-20,5.725,5.725,5.62,5.695,40492.0
2012-07-23,5.625,5.785,5.6,5.745,45576.0
2012-07-24,5.725,5.9,5.725,5.75,109489.0
2012-07-25,5.745,5.81,5.52,5.775,1006387.0
2012-07-26,5.855,5.915,5.8,5.915,59357.0
2012-07-27,5.94,5.975,5.8,5.87,342232.0
2012-07-30,5.87,5.87,5.8,5.81,67959.0
2012-07-31,5.835,5.87,5.8,5.855,144363.0
2012-08-01,5.78,5.89,5.775,5.775,23476.0
2012-08-02,5.765,5.865,5.765,5.85,252760.0
2012-08-03,5.9,5.9,5.845,5.9,26530.0
2012-08-07,5.9,5.9,5.83,5.835,33840.0
2012-08-08,5.835,5.865,5.81,5.83,10692.0
2012-08-09,5.81,5.845,5.76,5.785,417549.0
2012-08-10,5.73,5.785,5.725,5.76,59978.0
2012-08-13,5.765,5.865,5.765,5.865,244849.0
2012-08-14,5.8,6.185,5.765,6.045,378052.0
2012-08-15,6.045,6.11,5.935,6.03,243384.0
2012-08-16,6.03,6.16,5.97,6.055,285028.0
2012-08-17,6.045,6.425,6.045,6.34,665930.0
2012-08-20,6.325,6.395,6.235,6.395,91058.0
2012-08-21,6.365,6.465,6.24,6.305,70406.0
2012-08-22,6.3,6.34,6.22,6.29,69546.0
2012-08-23,6.29,6.29,6.165,6.18,54999.0
2012-08-24,6.15,6.425,6.005,6.275,403406.0
2012-08-27,6.29,6.29,6.01,6.1,242506.0
2012-08-28,6.1,6.2,6.1,6.18,147540.0
2012-08-29,6.185,6.345,6.17,6.34,262250.0
2012-08-30,6.335,6.335,6.22,6.265,271150.0
2012-08-31,6.34,6.45,6.255,6.45,349078.0
2012-09-04,6.43,6.57,6.375,6.515,578239.0
2012-09-05,6.485,6.605,6.48,6.59,381481.0
2012-09-06,6.605,6.795,6.555,6.62,426906.0
2012-09-07,6.635,6.645,6.54,6.555,223780.0
2012-09-10,6.565,6.78,6.565,6.67,176792.0
2012-09-11,6.67,6.74,6.67,6.725,123780.0
2012-09-12,6.78,6.78,6.71,6.715,360029.0
2012-09-13,6.71,6.785,6.695,6.715,416066.0
2012-09-14,6.74,6.97,6.695,6.96,328332.0
2012-09-17,6.94,7.2,6.92,7.04,1475465.0
2012-09-18,7.04,7.04,6.78,6.815,1599924.0
2012-09-19,6.815,7.06,6.775,6.975,632376.0
2012-09-20,6.975,7.11,6.925,7.1,680686.0
2012-09-21,7.13,7.15,6.96,7.075,955151.0
2012-09-24,7.06,7.06,6.76,6.985,367381.0
2012-09-25,6.985,6.99,6.8,6.99,518903.0
2012-09-26,6.99,6.99,6.715,6.935,211233.0
2012-09-27,6.97,7.19,6.955,7.065,277353.0
2012-09-28,7.005,7.13,6.995,7.08,126867.0
2012-10-01,7.12,7.325,6.99,7.04,280709.0
2012-10-02,7.085,7.155,6.955,7.06,288243.0
2012-10-03,7.06,7.08,7.005,7.04,152614.0
2012-10-04,7.06,7.08,6.88,6.97,463293.0
2012-10-05,6.99,6.99,6.855,6.87,126692.0
2012-10-09,6.87,6.985,6.78,6.885,97447.0
2012-10-10,6.85,6.88,6.625,6.625,68158.0
2012-10-11,6.67,6.81,6.57,6.725,184865.0
2012-10-12,6.725,6.75,6.61,6.71,191877.0
2012-10-15,6.71,6.71,6.64,6.675,134217.0
2012-10-16,6.645,6.835,6.645,6.81,257915.0
2012-10-17,6.83,6.95,6.73,6.815,169614.0
2012-10-18,6.8,6.815,6.66,6.68,75321.0
2012-10-19,6.675,6.705,6.575,6.655,218020.0
2012-10-22,6.635,6.71,6.605,6.705,75232.0
2012-10-23,6.64,6.695,6.52,6.695,90620.0
2012-10-24,6.71,6.85,6.655,6.81,294971.0
2012-10-25,6.815,6.905,6.655,6.695,229784.0
2012-10-26,6.725,6.815,6.67,6.8,258033.0
2012-10-29,6.8,6.8,6.71,6.745,53977.0
2012-10-30,6.74,6.8,6.695,6.8,8379.0
2012-10-31,6.745,6.775,6.675,6.675,190074.0
2012-11-01,6.71,6.76,6.655,6.76,188083.0
2012-11-02,6.745,7.03,6.69,6.885,968441.0
2012-11-05,6.85,7.01,6.85,7.01,83308.0
2012-11-06,6.99,7.065,6.955,6.985,143949.0
2012-11-07,6.99,6.99,6.81,6.885,693553.0
2012-11-08,6.9,6.9,6.8,6.845,194148.0
2012-11-09,6.85,7.075,6.85,6.99,175560.0
2012-11-12,6.97,6.99,6.85,6.87,47216.0
2012-11-13,6.865,6.865,6.775,6.78,480346.0
2012-11-14,6.795,6.915,6.785,6.835,325986.0
2012-11-15,6.865,6.905,6.845,6.9,442544.0
2012-11-16,6.885,6.915,6.85,6.915,309621.0
2012-11-19,6.925,7.08,6.925,7.04,200826.0
2012-11-20,7.06,7.06,6.955,7.005,76521.0
2012-11-21,7.025,7.1,6.89,6.915,106293.0
2012-11-22,6.96,6.99,6.915,6.935,4687.0
2012-11-23,6.985,6.985,6.81,6.87,76473.0
2012-11-26,6.88,7.04,6.76,6.955,633074.0
2012-11-27,7.02,7.02,6.83,6.85,63858.0
2012-11-28,6.85,7.005,6.85,7.005,337079.0
2012-11-29,7.02,7.02,6.82,6.85,383360.0
2012-11-30,6.87,7.06,6.87,7.01,108172.0
2012-12-03,6.995,7.12,6.96,6.995,96282.0
2012-12-04,6.985,7.085,6.85,6.85,153250.0
2012-12-05,6.87,6.9,6.815,6.85,180102.0
2012-12-06,6.885,6.885,6.85,6.855,67729.0
2012-12-07,6.885,6.955,6.85,6.855,117220.0
2012-12-10,6.855,7.13,6.85,6.885,185513.0
2012-12-11,6.905,6.99,6.885,6.935,272743.0
2012-12-12,6.92,7.13,6.92,7.06,411836.0
2012-12-13,7.08,7.22,7.075,7.15,264649.0
2012-12-14,7.12,7.2,7.095,7.18,72549.0
2012-12-17,7.215,7.415,7.18,7.4,555656.0
2012-12-18,7.41,7.57,7.41,7.54,475929.0
2012-12-19,7.565,7.62,7.305,7.305,691233.0
2012-12-20,7.31,7.345,7.165,7.165,160474.0
2012-12-21,7.115,7.165,6.92,6.97,240632.0
2012-12-24,6.99,6.99,6.89,6.89,32471.0
2012-12-27,6.935,6.94,6.835,6.885,76729.0
2012-12-28,6.89,6.92,6.85,6.9,90166.0
2012-12-31,6.985,6.985,6.29,6.935,135611.0
2013-01-02,6.99,7.285,6.445,7.285,186625.0
2013-01-03,7.17,7.26,7.005,7.235,163086.0
2013-01-04,7.29,7.34,7.215,7.31,98040.0
2013-01-07,7.295,7.34,7.255,7.34,170607.0
2013-01-08,7.34,7.34,7.05,7.085,354528.0
2013-01-09,7.13,7.185,6.995,7.01,149299.0
2013-01-10,7.06,7.065,6.935,6.985,116220.0
2013-01-11,6.99,7.095,6.865,6.955,265619.0
2013-01-14,6.925,6.97,6.885,6.92,107864.0
2013-01-15,6.92,7.05,6.92,7.045,37404.0
2013-01-16,7.045,7.165,7.03,7.08,236167.0
2013-01-17,7.115,7.15,7.065,7.115,104938.0
2013-01-18,7.11,7.25,7.1,7.215,257265.0
2013-01-21,7.295,7.325,7.24,7.295,161815.0
2013-01-22,7.305,7.445,7.275,7.43,439216.0
2013-01-23,7.365,7.67,7.365,7.61,199830.0
2013-01-24,7.495,7.6,7.47,7.575,280170.0
2013-01-25,7.515,7.54,7.26,7.285,351311.0
2013-01-28,7.375,7.38,7.15,7.275,157186.0
2013-01-29,7.215,7.305,7.155,7.17,136500.0
2013-01-30,7.215,7.26,7.13,7.215,64708.0
2013-01-31,7.29,7.33,7.135,7.31,165305.0
2013-02-01,7.33,7.445,7.305,7.38,3080079.0
2013-02-04,7.395,7.52,7.2,7.285,144454.0
2013-02-05,7.29,7.435,7.205,7.225,147088.0
2013-02-06,7.165,7.345,7.165,7.205,103408.0
2013-02-07,7.25,7.355,7.185,7.33,365047.0
2013-02-08,7.34,7.4,7.18,7.38,338354.0
2013-02-11,7.4,7.41,7.205,7.295,150177.0
2013-02-12,7.365,7.54,7.29,7.48,247205.0
2013-02-13,7.495,7.495,7.355,7.38,58950.0
2013-02-14,7.33,7.55,7.33,7.47,259735.0
2013-02-15,7.465,7.64,7.45,7.64,792802.0
2013-02-19,7.645,7.745,7.585,7.64,468520.0
2013-02-20,7.66,7.67,7.355,7.375,186553.0
2013-02-21,7.41,7.48,7.25,7.29,294273.0
2013-02-22,7.305,7.385,7.145,7.185,251170.0
2013-02-25,7.2,7.5,7.19,7.19,199700.0
2013-02-26,7.19,7.29,7.165,7.215,375397.0
2013-02-27,7.29,7.305,7.2,7.2,49970.0
2013-02-28,7.17,7.355,7.165,7.325,127425.0
2013-03-01,7.305,7.395,7.27,7.34,203939.0
2013-03-04,7.34,7.355,7.025,7.075,153562.0
2013-03-05,7.365,7.83,7.2,7.78,528950.0
2013-03-06,7.605,8.115,7.605,8.04,1844324.0
2013-03-07,7.995,8.06,7.815,8.015,494504.0
2013-03-08,8.06,8.215,8.005,8.15,204235.0
2013-03-11,8.18,8.205,8.065,8.115,250842.0
2013-03-12,8.17,8.18,7.995,8.045,258618.0
2013-03-13,8.06,8.06,7.875,7.905,135968.0
2013-03-14,7.935,8.11,7.905,8.05,864768.0
2013-03-15,8.095,8.385,8.05,8.385,625131.0
2013-03-18,8.33,8.385,8.19,8.27,256415.0
2013-03-19,8.25,8.25,7.995,8.065,225280.0
2013-03-20,8.15,8.205,8.005,8.13,150592.0
2013-03-21,8.08,8.17,8.01,8.04,1920515.0
2013-03-22,8.08,8.29,8.01,8.15,266128.0
2013-03-25,8.22,8.22,7.97,8.06,321818.0
2013-03-26,8.075,8.295,8.04,8.25,265674.0
2013-03-27,8.18,8.36,8.155,8.345,132546.0
2013-03-28,8.365,8.55,8.295,8.54,220401.0
2013-04-01,8.515,8.56,8.385,8.52,233865.0
2013-04-02,8.61,9.03,8.605,8.94,771611.0
2013-04-03,8.84,8.9,8.515,8.555,1147011.0
2013-04-04,8.57,8.59,8.41,8.54,285063.0
2013-04-05,8.48,8.55,8.375,8.48,752782.0
2013-04-08,8.54,8.7,8.455,8.69,738077.0
2013-04-09,8.735,8.75,8.515,8.7,510898.0
2013-04-10,8.675,8.785,8.655,8.73,202439.0
2013-04-11,8.735,8.735,8.665,8.71,227411.0
2013-04-12,8.595,8.725,8.52,8.575,237736.0
2013-04-15,8.55,8.59,8.285,8.33,273770.0
2013-04-16,8.385,8.46,8.25,8.31,287019.0
2013-04-17,8.38,8.38,8.12,8.13,2254299.0
2013-04-18,8.17,8.425,8.135,8.4,227133.0
2013-04-19,8.295,8.455,8.27,8.355,100072.0
2013-04-22,8.385,8.625,8.345,8.56,189160.0
2013-04-23,8.59,8.59,8.515,8.56,252666.0
2013-04-24,8.56,8.99,8.55,8.935,4245266.0
2013-04-25,8.96,9.085,8.945,8.995,1004368.0
2013-04-26,8.98,9.01,8.835,8.835,605642.0
2013-04-29,9.01,9.095,8.885,8.93,168010.0
2013-04-30,8.96,9.1,8.92,9.09,277350.0
2013-05-01,9.09,9.18,9.005,9.165,304981.0
2013-05-02,9.25,9.375,9.185,9.285,593759.0
2013-05-03,9.405,9.445,9.32,9.425,135456.0
2013-05-06,9.445,9.445,9.23,9.325,448438.0
2013-05-07,9.32,9.36,9.16,9.16,499333.0
2013-05-08,9.1,9.13,8.975,9.055,395616.0
2013-05-09,9.08,9.205,9.02,9.15,811180.0
2013-05-10,9.13,9.37,9.045,9.31,485902.0
2013-05-13,9.335,9.565,9.335,9.405,244762.0
2013-05-14,9.375,9.465,9.27,9.38,310387.0
2013-05-15,9.475,9.475,9.375,9.43,368532.0
2013-05-16,9.44,9.76,9.425,9.67,387115.0
2013-05-17,9.655,9.795,9.59,9.66,337609.0
2013-05-21,9.79,10.075,9.725,9.975,363998.0
2013-05-22,9.885,9.895,9.625,9.675,292758.0
2013-05-23,9.43,9.64,9.285,9.64,300351.0
2013-05-24,9.585,9.745,9.585,9.655,233423.0
2013-05-27,9.725,9.725,9.655,9.725,47100.0
2013-05-28,9.725,9.815,9.335,9.375,711145.0
2013-05-29,9.37,9.37,9.12,9.23,365212.0
2013-05-30,9.23,9.28,9.2,9.23,108573.0
2013-05-31,9.245,9.6,9.19,9.49,321863.0
2013-06-03,9.55,9.69,9.545,9.585,161152.0
2013-06-04,9.79,9.79,9.335,9.42,129243.0
2013-06-05,9.385,9.715,9.385,9.47,415031.0
2013-06-06,9.515,9.585,9.335,9.455,252714.0
2013-06-07,9.505,9.55,9.375,9.42,457122.0
2013-06-10,9.48,9.585,9.385,9.51,271447.0
2013-06-11,9.51,9.51,9.39,9.41,395673.0
2013-06-12,9.44,9.455,9.27,9.365,462624.0
2013-06-13,9.335,9.58,9.33,9.49,224963.0
2013-06-14,9.525,9.53,9.34,9.34,119449.0
2013-06-17,9.455,9.72,9.455,9.63,83406.0
2013-06-18,9.595,9.635,9.455,9.48,72229.0
2013-06-19,9.48,9.72,9.475,9.65,684780.0
2013-06-20,9.595,9.595,9.265,9.34,484245.0
2013-06-21,9.405,9.56,9.3,9.37,208575.0
2013-06-24,9.285,9.385,9.13,9.295,156131.0
2013-06-25,9.375,9.47,9.34,9.455,398743.0
2013-06-26,9.47,9.56,9.335,9.405,202166.0
2013-06-27,9.465,9.52,9.4,9.43,152245.0
2013-06-28,9.385,9.475,9.295,9.45,185772.0
2013-07-02,9.52,9.735,9.465,9.615,209008.0
2013-07-03,9.63,9.63,9.395,9.47,73521.0
2013-07-04,9.68,9.68,9.265,9.49,25333.0
2013-07-05,9.5,9.68,9.44,9.675,130002.0
2013-07-08,9.685,9.895,9.66,9.835,329479.0
2013-07-09,9.87,10.205,9.78,10.18,423277.0
2013-07-10,10.18,10.575,10.12,10.515,1314281.0
2013-07-11,10.515,10.575,10.345,10.495,1023287.0
2013-07-12,10.48,10.48,10.305,10.355,217398.0
2013-07-15,10.375,10.375,10.215,10.24,166326.0
2013-07-16,10.25,10.25,10.115,10.17,84959.0
2013-07-17,10.22,10.22,9.955,10.1,72684.0
2013-07-18,10.095,10.46,10.015,10.45,176824.0
2013-07-19,10.47,10.48,10.15,10.2,232652.0
2013-07-22,10.26,10.26,10.03,10.145,170465.0
2013-07-23,10.08,10.11,9.885,9.975,213216.0
2013-07-24,9.975,9.975,9.745,9.79,153213.0
2013-07-25,9.805,9.975,9.75,9.825,185918.0
2013-07-26,9.755,9.86,9.71,9.785,92199.0
2013-07-29,9.785,9.84,9.575,9.625,125259.0
2013-07-30,9.66,9.78,9.59,9.69,213033.0
2013-07-31,9.68,10.0,9.68,9.85,225429.0
2013-08-01,9.925,10.16,9.925,10.045,375716.0
2013-08-02,10.045,10.175,10.005,10.105,177197.0
2013-08-06,10.16,10.16,9.89,9.965,134650.0
2013-08-07,10.0,10.0,9.68,9.89,417772.0
2013-08-08,9.955,10.13,9.82,10.09,130720.0
2013-08-09,10.11,10.115,9.855,9.99,106429.0
2013-08-12,9.975,10.165,9.915,9.955,55122.0
2013-08-13,10.0,10.0,9.865,9.92,178052.0
2013-08-14,9.82,9.855,9.495,9.59,1451361.0
2013-08-15,9.565,9.64,9.555,9.605,834513.0
2013-08-16,9.61,9.76,9.585,9.75,318672.0
2013-08-19,9.8,9.82,9.505,9.505,470227.0
2013-08-20,9.47,9.68,9.35,9.6,344959.0
2013-08-21,9.61,9.61,9.365,9.4,223219.0
2013-08-22,9.42,9.535,9.375,9.42,255522.0
2013-08-23,9.41,9.505,9.38,9.4,90132.0
2013-08-26,9.4,9.4,9.26,9.295,156616.0
2013-08-27,9.31,9.395,9.135,9.22,218510.0
2013-08-28,9.22,9.25,9.15,9.185,312840.0
2013-08-29,9.195,9.5,9.165,9.45,528535.0
2013-08-30,9.43,9.445,9.275,9.41,80057.0
2013-09-03,9.475,9.485,9.27,9.275,134678.0
2013-09-04,9.205,9.3,9.04,9.235,608163.0
2013-09-05,9.24,9.48,9.24,9.46,205655.0
2013-09-06,9.46,9.83,9.375,9.78,409535.0
2013-09-09,9.77,9.77,9.515,9.685,472985.0
2013-09-10,9.65,9.77,9.535,9.67,126857.0
2013-09-11,9.69,9.725,9.44,9.445,363329.0
2013-09-12,9.405,9.595,9.345,9.515,348702.0
2013-09-13,9.56,9.705,9.545,9.57,53720.0
2013-09-16,9.6,9.76,9.6,9.71,220539.0
2013-09-17,9.745,9.775,9.655,9.72,324729.0
2013-09-18,9.69,9.825,9.62,9.79,579461.0
2013-09-19,9.825,9.83,9.705,9.725,500565.0
2013-09-20,9.72,9.735,9.445,9.55,1203018.0
2013-09-23,9.545,9.585,9.5,9.57,107256.0
2013-09-24,9.57,9.655,9.535,9.635,138921.0
2013-09-25,9.655,9.655,9.475,9.495,187293.0
2013-09-26,9.525,9.585,9.495,9.585,203477.0
2013-09-27,9.575,9.625,9.53,9.58,182218.0
2013-09-30,9.54,9.665,9.47,9.61,319446.0
2013-10-01,9.63,9.72,9.55,9.65,377387.0
2013-10-02,9.615,9.625,9.49,9.525,184820.0
2013-10-03,9.53,9.53,9.375,9.49,245214.0
2013-10-04,9.49,9.515,9.335,9.495,100630.0
2013-10-07,9.42,9.51,9.41,9.505,78038.0
2013-10-08,9.48,9.525,9.32,9.34,70566.0
2013-10-09,9.385,9.405,9.25,9.28,65848.0
2013-10-10,9.27,9.565,9.27,9.525,411712.0
2013-10-11,9.525,9.735,9.445,9.72,286886.0
2013-10-15,9.8,9.8,9.685,9.7,71153.0
2013-10-16,9.7,9.78,9.68,9.705,137125.0
2013-10-17,9.705,10.035,9.7,10.03,278054.0
2013-10-18,10.045,10.165,9.965,10.135,296272.0
2013-10-21,10.185,10.19,10.08,10.135,166678.0
2013-10-22,10.15,10.24,10.01,10.01,146444.0
2013-10-23,10.095,10.095,9.87,9.975,123053.0
2013-10-24,9.965,10.36,9.945,10.325,443425.0
2013-10-25,10.36,10.36,10.08,10.205,108863.0
2013-10-28,10.275,10.295,10.17,10.19,117070.0
2013-10-29,10.31,10.405,10.225,10.26,96792.0
2013-10-30,10.54,10.54,10.195,10.34,211036.0
2013-10-31,10.34,10.445,10.3,10.405,71301.0
2013-11-01,10.435,10.435,10.185,10.195,223943.0
2013-11-04,10.13,10.29,10.125,10.27,210015.0
2013-11-05,10.255,10.255,10.025,10.08,90569.0
2013-11-06,10.165,10.215,10.025,10.03,107698.0
2013-11-07,10.08,10.09,9.76,9.885,135811.0
2013-11-08,9.885,10.97,9.885,10.925,1241474.0
2013-11-11,10.975,11.13,10.94,11.115,276350.0
2013-11-12,11.08,11.08,10.555,10.73,955246.0
2013-11-13,10.65,10.805,10.6,10.79,1133612.0
2013-11-14,10.77,10.855,10.73,10.78,247273.0
2013-11-15,10.765,10.96,10.75,10.925,456786.0
2013-11-18,10.905,11.045,10.825,10.91,493269.0
2013-11-19,10.91,11.15,10.89,11.08,248882.0
2013-11-20,11.085,11.35,11.08,11.275,326280.0
2013-11-21,11.34,11.545,11.11,11.36,1325423.0
2013-11-22,11.425,11.565,11.37,11.525,310786.0
2013-11-25,11.42,11.495,11.305,11.375,483700.0
2013-11-26,11.42,11.5,11.395,11.43,220379.0
2013-11-27,11.335,11.47,11.32,11.405,159496.0
2013-11-28,11.37,11.405,11.305,11.365,58052.0
2013-11-29,11.37,11.615,11.35,11.44,169200.0
2013-12-02,11.405,11.485,11.305,11.47,173439.0
2013-12-03,11.45,11.575,11.42,11.545,159557.0
2013-12-04,11.545,11.8,11.49,11.77,512072.0
2013-12-05,11.785,12.13,11.71,12.06,337816.0
2013-12-06,12.01,12.04,11.665,11.75,590480.0
2013-12-09,11.82,11.94,11.695,11.865,389231.0
2013-12-10,11.875,12.095,11.875,11.99,330047.0
2013-12-11,11.935,11.97,11.47,11.545,481878.0
2013-12-12,11.61,11.865,11.58,11.665,282610.0
2013-12-13,11.685,12.32,11.66,12.255,835608.0
2013-12-16,12.18,12.42,12.11,12.28,350272.0
2013-12-17,12.285,12.485,12.285,12.33,265028.0
2013-12-18,12.3,12.615,12.285,12.46,330909.0
2013-12-19,12.455,12.455,12.25,12.295,209412.0
2013-12-20,12.34,12.53,12.245,12.39,285376.0
2013-12-23,12.41,12.425,12.16,12.32,129490.0
2013-12-24,12.285,12.39,12.28,12.305,86701.0
2013-12-27,12.4,12.485,12.24,12.325,144189.0
2013-12-30,12.33,12.605,12.3,12.47,269886.0
2013-12-31,12.345,12.54,12.335,12.45,117718.0
2014-01-02,12.44,12.44,12.18,12.225,241621.0
2014-01-03,12.26,12.3,11.895,12.105,237379.0
2014-01-06,12.07,12.26,12.065,12.105,178689.0
2014-01-07,12.19,12.45,12.19,12.315,208059.0
2014-01-08,12.33,12.33,12.07,12.145,144964.0
2014-01-09,12.205,12.23,11.785,11.93,337900.0
2014-01-10,11.975,12.05,11.87,11.975,173648.0
2014-01-13,11.975,11.99,11.705,11.78,278436.0
2014-01-14,11.82,11.865,11.63,11.725,158448.0
2014-01-15,11.73,12.0,11.705,11.935,356693.0
2014-01-16,11.965,12.02,11.93,12.02,235623.0
2014-01-17,12.05,12.05,11.935,11.97,190193.0
2014-01-20,11.905,11.99,11.865,11.905,53456.0
2014-01-21,11.87,12.04,11.865,12.015,156975.0
2014-01-22,11.975,12.085,11.885,11.895,142703.0
2014-01-23,11.87,11.955,11.695,11.795,112662.0
2014-01-24,11.695,11.76,11.465,11.555,346314.0
2014-01-27,11.465,11.57,11.07,11.335,511169.0
2014-01-28,11.285,11.5,11.285,11.44,304933.0
2014-01-29,11.415,11.415,11.16,11.265,199805.0
2014-01-30,11.34,11.5,11.195,11.415,233765.0
2014-01-31,11.38,11.53,11.31,11.435,141084.0
2014-02-03,11.42,11.435,11.14,11.21,181236.0
2014-02-04,11.275,11.415,11.22,11.33,187931.0
2014-02-05,11.28,11.555,11.28,11.4,319839.0
2014-02-06,11.485,11.79,11.42,11.755,227480.0
2014-02-07,11.74,11.78,11.535,11.72,93862.0
2014-02-10,11.795,11.935,11.41,11.41,197134.0
2014-02-11,11.43,11.675,11.385,11.635,238136.0
2014-02-12,11.725,11.84,11.565,11.655,99323.0
2014-02-13,11.58,11.915,11.565,11.89,162373.0
2014-02-14,11.9,12.24,11.845,12.155,212953.0
2014-02-18,12.21,12.295,12.165,12.275,475463.0
2014-02-19,12.235,12.325,12.235,12.24,427189.0
2014-02-20,12.235,12.295,12.135,12.17,1020715.0
2014-02-21,12.165,12.24,12.065,12.135,90746.0
2014-02-24,12.175,12.48,12.155,12.46,290445.0
2014-02-25,12.475,12.475,12.08,12.22,143079.0
2014-02-26,12.29,12.39,12.22,12.305,145736.0
2014-02-27,12.315,12.385,12.18,12.24,305113.0
2014-02-28,12.17,12.515,12.145,12.455,148447.0
2014-03-03,12.32,12.435,12.195,12.24,219327.0
2014-03-04,12.455,12.515,12.24,12.475,175652.0
2014-03-05,12.51,12.525,12.24,12.35,138034.0
2014-03-06,12.385,12.44,12.275,12.37,123465.0
2014-03-07,12.875,13.535,12.66,13.195,1298738.0
2014-03-10,13.195,13.285,12.89,12.94,433656.0
2014-03-11,13.01,13.23,12.94,13.02,234684.0
2014-03-12,12.73,12.925,12.7,12.9,164331.0
2014-03-13,12.94,13.02,12.87,12.95,213217.0
2014-03-14,12.885,13.09,12.84,12.95,294592.0
2014-03-17,13.045,13.23,12.99,13.01,299500.0
2014-03-18,13.055,13.2,12.94,13.18,298569.0
2014-03-19,13.225,13.23,12.99,13.07,354369.0
2014-03-20,13.075,13.195,13.005,13.18,276664.0
2014-03-21,13.225,13.225,13.005,13.16,123241.0
2014-03-24,13.175,13.19,12.925,13.055,160736.0
2014-03-25,13.13,13.23,13.075,13.225,181794.0
2014-03-26,13.23,13.405,13.21,13.28,212315.0
2014-03-27,13.345,13.43,13.2,13.27,894303.0
2014-03-28,13.35,13.42,13.275,13.335,135272.0
2014-03-31,13.405,13.47,13.34,13.41,247486.0
2014-04-01,13.41,13.745,13.39,13.63,654183.0
2014-04-02,13.645,13.95,13.58,13.815,637626.0
2014-04-03,13.855,14.01,13.675,13.745,405522.0
2014-04-04,13.805,14.02,13.745,13.75,155749.0
2014-04-07,13.75,13.755,13.53,13.565,499434.0
2014-04-08,13.595,13.63,13.3,13.455,321467.0
2014-04-09,13.51,13.765,13.475,13.72,213508.0
2014-04-10,13.715,13.755,13.305,13.375,148179.0
2014-04-11,13.385,13.595,13.285,13.445,109215.0
2014-04-14,13.49,13.58,13.34,13.425,111970.0
2014-04-15,13.475,13.56,13.395,13.42,268262.0
2014-04-16,13.49,13.75,13.49,13.685,206319.0
2014-04-17,13.645,13.815,13.645,13.765,287453.0
2014-04-21,13.8,13.955,13.745,13.905,149067.0
2014-04-22,13.935,14.315,13.905,14.145,385508.0
2014-04-23,14.11,14.145,13.9,14.125,356640.0
2014-04-24,14.09,14.18,13.58,13.755,385977.0
2014-04-25,13.8,13.995,13.66,13.75,288818.0
2014-04-28,13.855,13.99,13.7,13.77,318724.0
2014-04-29,13.805,14.115,13.79,13.895,162130.0
2014-04-30,13.79,13.945,13.79,13.895,334912.0
2014-05-01,14.05,14.05,13.665,13.92,373810.0
2014-05-02,13.925,14.175,13.91,14.05,212637.0
2014-05-05,13.995,14.0,13.785,13.835,171804.0
2014-05-06,13.835,13.955,13.755,13.855,137586.0
2014-05-07,13.855,14.1,13.785,14.03,287772.0
2014-05-08,13.965,14.06,13.685,13.735,304878.0
2014-05-09,13.99,14.615,13.81,14.145,586600.0
2014-05-12,14.325,14.49,14.135,14.315,333303.0
2014-05-13,14.39,14.39,14.015,14.095,351295.0
2014-05-14,14.125,14.125,13.845,13.91,274525.0
2014-05-15,13.91,13.92,13.535,13.665,207401.0
2014-05-16,13.715,13.735,13.46,13.635,183619.0
2014-05-20,13.725,13.74,13.395,13.46,129522.0
2014-05-21,13.51,13.715,13.415,13.685,179066.0
2014-05-22,13.665,13.775,13.5,13.755,173902.0
2014-05-23,13.805,13.98,13.785,13.86,105170.0
2014-05-26,13.96,14.01,13.89,13.945,56456.0
2014-05-27,14.03,14.045,13.82,13.88,263387.0
2014-05-28,13.915,13.92,13.56,13.765,175142.0
2014-05-29,13.795,13.88,13.535,13.835,179576.0
2014-05-30,13.795,13.86,13.655,13.795,330798.0
2014-06-02,13.85,14.15,13.795,14.03,112009.0
2014-06-03,14.045,14.15,14.0,14.135,223104.0
2014-06-04,14.15,14.31,13.97,14.26,339773.0
2014-06-05,14.325,14.325,13.895,14.185,192550.0
2014-06-06,14.15,14.395,14.035,14.34,238298.0
2014-06-09,14.325,14.84,14.275,14.645,237710.0
2014-06-10,14.78,14.78,14.425,14.63,97606.0
2014-06-11,14.575,14.625,14.42,14.58,138072.0
2014-06-12,14.61,14.94,14.6,14.6,399563.0
2014-06-13,15.155,17.78,15.155,17.425,1161465.0
2014-06-16,17.405,17.635,16.68,16.95,386113.0
2014-06-17,16.8,16.945,16.4,16.61,395212.0
2014-06-18,16.625,16.98,16.62,16.92,331353.0
2014-06-19,16.98,16.98,16.535,16.625,486277.0
2014-06-20,16.725,16.775,16.245,16.66,278628.0
2014-06-23,16.625,16.98,16.575,16.665,517484.0
2014-06-24,16.665,16.98,16.575,16.605,417929.0
2014-06-25,16.485,16.485,16.2,16.375,257094.0
2014-06-26,16.355,16.635,16.14,16.515,137380.0
2014-06-27,16.545,16.745,16.41,16.53,423022.0
2014-06-30,16.6,16.635,16.48,16.6,84624.0
2014-07-02,16.5,16.955,16.5,16.82,231174.0
2014-07-03,16.85,16.865,16.525,16.8,164457.0
2014-07-04,16.815,16.815,16.585,16.585,79028.0
2014-07-07,16.645,16.7,16.17,16.375,305404.0
2014-07-08,16.37,16.37,15.95,16.155,250360.0
2014-07-09,16.15,16.425,16.105,16.425,245779.0
2014-07-10,16.405,16.475,16.21,16.285,176194.0
2014-07-11,16.285,16.285,15.965,16.07,223073.0
2014-07-14,16.19,16.255,15.945,16.0,111630.0
2014-07-15,16.0,16.09,15.835,16.0,149034.0
2014-07-16,16.005,16.27,15.92,16.125,127889.0
2014-07-17,16.15,16.405,16.005,16.14,298491.0
2014-07-18,16.14,16.39,16.035,16.14,374111.0
2014-07-21,16.135,16.27,16.035,16.16,162752.0
2014-07-22,16.205,16.55,16.185,16.425,97511.0
2014-07-23,16.51,16.72,16.51,16.685,138820.0
2014-07-24,16.755,17.005,16.685,16.805,259290.0
2014-07-25,16.78,16.83,16.615,16.66,117815.0
2014-07-28,16.67,16.67,16.55,16.625,134313.0
2014-07-29,16.67,16.67,16.56,16.615,119593.0
2014-07-30,16.71,16.72,16.53,16.635,167143.0
2014-07-31,16.58,16.58,16.025,16.345,299754.0
2014-08-01,16.265,16.47,16.01,16.26,186492.0
2014-08-05,16.265,16.395,16.02,16.11,348243.0
2014-08-06,16.07,16.3,15.89,16.06,392822.0
2014-08-07,16.165,16.445,16.115,16.335,198475.0
2014-08-08,16.345,16.785,16.335,16.71,111473.0
2014-08-11,16.825,17.01,16.625,16.925,157170.0
2014-08-12,17.075,17.145,16.84,17.045,233325.0
2014-08-13,17.89,19.87,17.89,19.255,1826397.0
2014-08-14,19.255,19.27,17.825,17.83,960186.0
2014-08-15,18.03,18.03,17.465,17.6,568821.0
2014-08-18,17.71,18.17,17.61,17.79,660172.0
2014-08-19,17.855,18.39,17.795,18.33,502536.0
2014-08-20,18.245,18.675,18.22,18.57,395014.0
2014-08-21,18.67,18.795,18.37,18.775,218681.0
2014-08-22,18.81,19.02,18.645,18.865,286059.0
2014-08-25,18.945,18.985,18.68,18.69,119031.0
2014-08-26,18.655,19.01,18.56,18.715,144549.0
2014-08-27,18.82,18.97,18.66,18.77,141839.0
2014-08-28,18.765,19.12,18.665,19.035,176241.0
2014-08-29,19.02,19.14,18.94,19.005,166678.0
2014-09-02,19.025,19.075,18.71,18.915,246429.0
2014-09-03,19.035,19.09,18.795,18.93,121304.0
2014-09-04,18.89,18.9,18.5,18.61,309800.0
2014-09-05,18.635,18.805,18.44,18.805,110098.0
2014-09-08,18.695,18.695,18.21,18.36,164506.0
2014-09-09,18.28,18.525,18.1,18.38,119940.0
2014-09-10,18.32,18.325,18.1,18.255,128560.0
2014-09-11,18.205,18.49,17.95,18.43,290938.0
2014-09-12,18.43,18.43,18.185,18.33,86417.0
2014-09-15,18.32,18.325,17.82,17.83,363861.0
2014-09-16,17.83,17.83,17.55,17.575,469058.0
2014-09-17,17.645,17.68,17.235,17.295,463499.0
2014-09-18,17.37,17.37,17.14,17.24,316822.0
2014-09-19,17.595,18.125,17.065,17.395,969309.0
2014-09-22,17.37,17.38,16.39,16.575,934184.0
2014-09-23,16.49,17.005,16.385,16.545,443560.0
2014-09-24,16.64,17.675,16.19,17.255,628596.0
2014-09-25,17.255,17.255,16.47,16.615,306752.0
2014-09-26,16.735,16.945,16.575,16.85,320776.0
2014-09-29,16.85,17.645,16.815,17.515,260661.0
2014-09-30,17.58,17.6,17.14,17.14,334119.0
2014-10-01,17.195,17.41,16.64,16.73,358431.0
2014-10-02,16.595,16.595,15.72,16.155,825270.0
2014-10-03,16.325,16.735,16.08,16.175,338625.0
2014-10-06,16.325,16.425,15.835,15.96,219572.0
2014-10-07,15.94,16.35,15.84,15.96,278326.0
2014-10-08,15.89,15.995,15.225,15.835,574023.0
2014-10-09,15.665,15.81,15.09,15.145,547543.0
2014-10-10,15.075,15.26,14.145,14.705,731761.0
2014-10-14,14.47,14.545,13.585,13.685,718473.0
2014-10-15,13.28,13.555,12.74,13.505,1319506.0
2014-10-16,13.48,14.72,13.41,14.28,796206.0
2014-10-17,14.785,15.005,14.395,14.735,685719.0
2014-10-20,14.94,15.265,14.435,14.74,294081.0
2014-10-21,14.895,15.225,14.82,15.18,413816.0
2014-10-22,15.495,15.565,14.505,14.57,462161.0
2014-10-23,14.725,15.04,14.4,14.58,391683.0
2014-10-24,14.545,14.55,14.16,14.45,183726.0
2014-10-27,14.28,14.28,13.77,14.03,219828.0
2014-10-28,14.195,14.555,13.99,14.465,154844.0
2014-10-29,14.555,14.725,14.35,14.545,210033.0
2014-10-30,14.405,14.505,14.085,14.365,188606.0
2014-10-31,14.4,14.825,14.205,14.815,264109.0
2014-11-03,14.84,15.13,14.44,14.535,203712.0
2014-11-04,14.34,14.375,13.22,13.375,725513.0
2014-11-05,13.57,14.575,13.465,14.47,411743.0
2014-11-06,14.49,15.03,14.13,14.895,405671.0
2014-11-07,15.61,15.62,13.93,14.59,797515.0
2014-11-10,14.595,14.76,13.63,13.74,904736.0
2014-11-11,13.83,13.985,13.625,13.93,669791.0
2014-11-12,13.88,14.255,13.74,14.02,578361.0
2014-11-13,14.07,14.095,13.19,13.26,502999.0
2014-11-14,13.37,13.69,12.995,13.375,1242383.0
2014-11-17,13.54,13.75,13.37,13.705,497066.0
2014-11-18,13.745,13.76,13.37,13.425,537867.0
2014-11-19,13.49,13.49,13.135,13.26,275406.0
2014-11-20,13.27,13.49,13.255,13.49,220096.0
2014-11-21,13.525,14.085,13.525,14.085,517524.0
2014-11-24,14.07,14.1,13.78,13.845,651342.0
2014-11-25,13.96,13.965,13.665,13.825,485236.0
2014-11-26,13.84,13.84,13.165,13.24,369373.0
2014-11-27,13.215,13.215,12.115,12.28,454917.0
2014-11-28,12.09,12.435,11.805,12.1,748271.0
2014-12-01,11.965,12.215,11.375,11.455,966871.0
2014-12-02,11.375,11.815,11.32,11.56,885730.0
2014-12-03,11.51,11.945,11.485,11.605,678103.0
2014-12-04,11.45,11.475,10.305,11.115,526090.0
2014-12-05,11.005,11.365,11.005,11.15,2346483.0
2014-12-08,11.015,11.035,9.965,10.15,852999.0
2014-12-09,9.84,10.395,9.785,10.32,2656660.0
2014-12-10,10.22,10.225,9.7,9.935,2249084.0
2014-12-11,9.955,10.525,9.925,9.955,953458.0
2014-12-12,9.925,10.195,9.645,9.92,524100.0
2014-12-15,10.205,10.495,9.84,10.185,567764.0
2014-12-16,9.99,11.015,9.985,10.715,624910.0
2014-12-17,10.765,11.725,10.545,11.595,717952.0
2014-12-18,12.25,12.25,11.64,11.72,977774.0
2014-12-19,11.875,12.3,11.805,12.3,626278.0
2014-12-22,12.295,12.38,11.675,11.865,653053.0
2014-12-23,11.905,12.225,11.865,12.175,685497.0
2014-12-24,12.16,12.25,11.9,12.21,75595.0
2014-12-29,12.13,12.55,11.93,12.115,175819.0
2014-12-30,11.915,12.025,11.64,11.99,196890.0
2014-12-31,11.94,12.245,11.58,12.075,154796.0
2015-01-02,12.085,12.42,11.945,12.345,246417.0
2015-01-05,12.13,12.13,10.835,10.92,299199.0
2015-01-06,10.85,10.965,10.1,10.395,1036519.0
2015-01-07,10.61,10.7,10.095,10.14,855442.0
2015-01-08,10.075,10.55,10.075,10.495,818471.0
2015-01-09,10.495,10.62,10.4,10.56,342363.0
2015-01-12,10.315,10.315,9.49,9.5,619915.0
2015-01-13,9.61,9.62,9.1,9.325,1866556.0
2015-01-14,9.225,9.99,9.14,9.76,700139.0
2015-01-15,10.08,10.08,9.605,9.79,757653.0
2015-01-16,9.81,10.595,9.805,10.345,755020.0
2015-01-19,10.58,10.58,10.06,10.28,143195.0
2015-01-20,10.315,10.315,9.91,9.975,566856.0
2015-01-21,10.075,10.395,9.96,10.025,311844.0
2015-01-22,10.03,10.33,9.87,10.16,380693.0
2015-01-23,10.13,10.67,10.1,10.615,408848.0
2015-01-26,10.635,10.635,10.435,10.565,435386.0
2015-01-27,10.58,10.9,10.435,10.755,337450.0
2015-01-28,10.72,10.72,10.115,10.23,291447.0
2015-01-29,10.32,10.495,9.915,10.2,167306.0
2015-01-30,10.095,10.6,10.06,10.51,170612.0
2015-02-02,10.685,11.055,10.4,11.0,256297.0
2015-02-03,11.2,12.465,11.115,12.08,727959.0
2015-02-04,11.925,12.06,11.42,11.61,498838.0
2015-02-05,11.925,12.34,11.69,12.29,490616.0
2015-02-06,12.345,12.6,12.295,12.38,453234.0
2015-02-09,12.395,12.965,12.39,12.945,580530.0
2015-02-10,12.825,12.925,12.54,12.715,760777.0
2015-02-11,12.39,12.61,12.23,12.46,595558.0
2015-02-12,12.645,12.975,12.36,12.48,289974.0
2015-02-13,12.65,12.93,12.465,12.745,128589.0
2015-02-17,12.68,13.115,12.55,12.815,283426.0
2015-02-18,12.73,12.965,12.29,12.395,145460.0
2015-02-19,12.13,12.7,11.855,12.525,246943.0
2015-02-20,12.365,12.64,11.945,11.955,242784.0
2015-02-23,11.77,11.98,11.185,11.735,344309.0
2015-02-24,11.835,12.045,11.215,11.42,481954.0
2015-02-25,11.59,11.76,11.275,11.6,339326.0
2015-02-26,11.355,11.475,11.005,11.1,388823.0
2015-02-27,11.125,11.165,10.64,10.89,564232.0
2015-03-02,10.875,11.005,10.535,10.84,437721.0
2015-03-03,10.79,11.275,10.79,11.1,385956.0
2015-03-04,10.985,11.035,10.35,10.755,1249585.0
2015-03-05,10.7,11.305,10.7,11.055,2067250.0
2015-03-06,10.955,11.22,10.865,10.935,603655.0
2015-03-09,10.84,10.94,10.54,10.565,1044753.0
2015-03-10,10.45,10.705,10.44,10.485,410053.0
2015-03-11,10.53,10.765,10.455,10.69,487787.0
2015-03-12,10.7,10.7,10.465,10.505,482826.0
2015-03-13,10.415,10.47,10.165,10.4,906626.0
2015-03-16,10.38,10.54,10.165,10.455,461235.0
2015-03-17,10.17,10.605,10.17,10.565,585785.0
2015-03-18,10.47,11.17,10.465,11.04,848409.0
2015-03-19,10.855,10.925,10.52,10.59,316428.0
2015-03-20,10.7,10.9,10.52,10.605,334900.0
2015-03-23,10.52,10.84,10.52,10.52,468353.0
2015-03-24,10.605,10.92,10.515,10.87,622433.0
2015-03-25,11.055,11.4,10.985,11.235,513446.0
2015-03-26,11.41,11.62,11.235,11.275,363788.0
2015-03-27,11.225,11.51,11.025,11.405,251340.0
2015-03-30,11.46,11.59,11.15,11.375,328023.0
2015-03-31,11.275,11.605,11.205,11.54,394903.0
2015-04-01,11.575,11.585,11.22,11.32,445947.0
2015-04-02,11.285,11.535,11.225,11.285,345605.0
2015-04-06,11.35,12.02,11.35,11.985,352995.0
2015-04-07,11.825,12.355,11.825,12.25,382293.0
2015-04-08,12.175,12.25,11.585,11.685,496282.0
2015-04-09,11.785,12.04,11.76,11.95,249325.0
2015-04-10,11.975,11.975,11.8,11.91,196767.0
2015-04-13,11.82,11.975,11.805,11.81,541340.0
2015-04-14,11.87,12.04,11.59,11.925,544705.0
2015-04-15,12.035,12.81,12.01,12.635,672573.0
2015-04-16,12.525,12.66,12.36,12.41,483893.0
2015-04-17,12.305,12.47,12.175,12.36,205891.0
2015-04-20,12.36,12.485,12.105,12.14,276129.0
2015-04-21,12.155,12.155,11.66,11.775,280651.0
2015-04-22,11.75,11.835,11.455,11.66,259315.0
2015-04-23,11.64,12.09,11.605,11.79,310416.0
2015-04-24,11.75,11.9,11.655,11.755,239097.0
2015-04-27,11.805,12.01,11.72,11.85,315755.0
2015-04-28,11.79,11.975,11.71,11.75,258167.0
2015-04-29,11.74,12.35,11.67,12.14,414479.0
2015-04-30,12.155,12.355,11.825,12.2,355081.0
2015-05-01,12.235,12.57,12.125,12.525,462042.0
2015-05-04,12.5,12.69,12.29,12.325,345598.0
2015-05-05,12.45,12.815,11.87,11.925,469934.0
2015-05-06,11.885,11.885,11.255,11.51,535198.0
2015-05-07,11.6,11.62,11.205,11.375,609673.0
2015-05-08,11.11,11.41,10.91,11.24,1032317.0
2015-05-11,11.21,11.235,10.725,10.775,627464.0
2015-05-12,10.725,10.96,10.725,10.795,468384.0
2015-05-13,10.84,10.975,10.53,10.66,565296.0
2015-05-14,10.67,10.77,10.305,10.355,601796.0
2015-05-15,10.275,10.655,10.19,10.61,620325.0
2015-05-19,10.62,10.79,10.375,10.44,242745.0
2015-05-20,10.46,10.725,10.455,10.545,560329.0
2015-05-21,10.66,10.87,10.64,10.72,448334.0
2015-05-22,10.72,10.825,10.53,10.735,233627.0
2015-05-25,10.69,10.77,10.635,10.725,120356.0
2015-05-26,10.645,10.735,10.425,10.495,384071.0
2015-05-27,10.44,10.52,10.36,10.42,253504.0
2015-05-28,10.645,10.735,10.37,10.44,573142.0
2015-05-29,10.455,10.56,10.42,10.52,408740.0
2015-06-01,10.56,10.585,10.29,10.42,356839.0
2015-06-02,10.42,10.76,10.38,10.62,516425.0
2015-06-03,10.555,10.655,10.455,10.49,216635.0
2015-06-04,10.455,10.49,10.055,10.165,475126.0
2015-06-05,10.11,10.485,10.095,10.38,645951.0
2015-06-08,10.38,10.475,10.18,10.19,256959.0
2015-06-09,10.34,10.51,10.255,10.27,188799.0
2015-06-10,10.375,10.555,10.375,10.455,214893.0
2015-06-11,10.445,10.52,10.28,10.31,204743.0
2015-06-12,10.24,10.29,9.945,10.03,660534.0
2015-06-15,9.915,9.915,9.78,9.865,398941.0
2015-06-16,9.88,10.04,9.795,9.965,684267.0
2015-06-17,10.105,10.22,9.815,9.96,648212.0
2015-06-18,10.015,10.015,9.595,9.66,678091.0
2015-06-19,9.625,9.645,9.4,9.56,1434076.0
2015-06-22,9.565,9.84,9.485,9.795,489206.0
2015-06-23,9.79,9.905,9.68,9.88,716087.0
2015-06-24,9.905,10.06,9.78,9.83,244303.0
2015-06-25,9.8,9.91,9.68,9.765,247339.0
2015-06-26,9.745,9.745,9.4,9.43,377534.0
2015-06-29,9.35,9.41,9.0,9.085,599983.0
2015-06-30,9.22,9.22,8.97,9.165,576694.0
2015-07-02,9.135,9.42,8.95,9.255,529557.0
2015-07-03,9.215,9.215,8.985,9.055,203895.0
2015-07-06,8.89,8.93,8.61,8.905,473523.0
2015-07-07,8.875,9.08,8.75,8.97,1078057.0
2015-07-08,8.915,8.965,8.6,8.69,1418121.0
2015-07-09,8.835,8.98,8.605,8.85,972232.0
2015-07-10,8.905,8.93,8.64,8.71,398459.0
2015-07-13,8.72,8.8,8.505,8.64,753108.0
2015-07-14,8.57,9.015,8.51,9.0,792728.0
2015-07-15,8.95,9.05,8.625,8.77,751373.0
2015-07-16,8.87,8.875,8.61,8.85,603989.0
2015-07-17,8.79,8.815,8.49,8.61,685403.0
2015-07-20,8.655,8.67,8.34,8.37,538258.0
2015-07-21,8.37,8.625,8.37,8.41,442717.0
2015-07-22,8.295,8.295,8.025,8.115,594288.0
2015-07-23,8.13,8.24,7.85,7.95,532751.0
2015-07-24,7.91,7.995,7.48,7.52,450448.0
2015-07-27,7.385,7.43,7.085,7.13,477854.0
2015-07-28,7.1,7.33,6.935,7.155,545594.0
2015-07-29,7.13,7.48,7.07,7.36,442409.0
2015-07-30,7.365,7.745,7.2,7.465,836633.0
2015-07-31,7.5,7.815,7.43,7.78,821807.0
2015-08-04,7.895,7.895,7.235,7.335,897522.0
2015-08-05,7.37,7.565,7.35,7.43,955362.0
2015-08-06,7.32,7.83,7.115,7.795,1089494.0
2015-08-07,7.73,7.76,7.51,7.65,759802.0
2015-08-10,7.65,7.925,7.595,7.78,586841.0
2015-08-11,7.64,7.855,7.515,7.81,295107.0
2015-08-12,7.81,8.035,7.65,7.93,443635.0
2015-08-13,7.895,7.895,7.395,7.585,508643.0
2015-08-14,7.595,7.7,7.035,7.135,730121.0
2015-08-17,7.13,7.33,7.025,7.07,226782.0
2015-08-18,7.105,7.435,7.05,7.395,566799.0
2015-08-19,7.41,7.42,6.875,6.905,265633.0
2015-08-20,6.875,6.955,6.54,6.565,407831.0
2015-08-21,6.46,6.565,6.215,6.295,739843.0
2015-08-24,5.735,6.13,5.735,5.815,597174.0
2015-08-25,6.085,6.245,5.84,5.875,474076.0
2015-08-26,5.94,6.605,5.94,6.525,524335.0
2015-08-27,6.875,7.135,6.725,7.075,687178.0
2015-08-28,6.985,7.54,6.985,7.22,545149.0
2015-08-31,6.87,7.735,6.87,7.67,516664.0
2015-09-01,7.315,7.645,7.2,7.335,596583.0
2015-09-02,7.425,7.515,6.965,7.2,723302.0
2015-09-03,7.35,7.35,7.025,7.105,391315.0
2015-09-04,7.015,7.235,6.91,7.18,255510.0
2015-09-08,7.3,7.3,6.975,7.0,335724.0
2015-09-09,7.1,7.3,6.695,6.86,390817.0
2015-09-10,6.91,7.1,6.73,7.035,304144.0
2015-09-11,6.99,6.99,6.45,6.695,312454.0
2015-09-14,6.695,6.775,6.48,6.68,369033.0
2015-09-15,6.74,7.025,6.615,6.975,365857.0
2015-09-16,7.015,7.825,7.015,7.46,605852.0
2015-09-17,7.45,7.855,7.295,7.71,435653.0
2015-09-18,7.555,7.575,7.375,7.46,429827.0
2015-09-21,7.525,7.595,7.365,7.46,1175385.0
2015-09-22,7.28,7.465,7.165,7.25,337310.0
2015-09-23,7.27,7.415,7.2,7.25,656777.0
2015-09-24,7.195,7.2,6.97,7.09,562947.0
2015-09-25,7.195,7.2,6.97,6.97,271210.0
2015-09-28,6.95,6.95,6.515,6.545,380806.0
2015-09-29,6.63,6.65,6.27,6.405,625460.0
2015-09-30,6.38,6.59,6.2,6.48,551139.0
2015-10-01,6.6,6.745,6.335,6.385,1226146.0
2015-10-02,6.355,6.575,6.185,6.565,893159.0
2015-10-05,6.645,7.0,6.645,6.965,658663.0
2015-10-06,6.965,7.51,6.925,7.215,620168.0
2015-10-07,7.525,7.935,7.33,7.39,744286.0
2015-10-08,7.43,7.6,7.135,7.31,1118182.0
2015-10-09,7.36,7.575,7.265,7.43,1160167.0
2015-10-13,7.26,7.39,6.885,6.95,413547.0
2015-10-14,6.965,7.085,6.785,7.015,433600.0
2015-10-15,6.785,7.08,6.705,7.03,445718.0
2015-10-16,7.04,7.13,6.68,6.68,627952.0
2015-10-19,6.61,6.625,6.225,6.24,462825.0
2015-10-20,6.315,6.565,6.15,6.48,1238224.0
2015-10-21,6.485,6.59,6.35,6.355,955956.0
2015-10-22,6.365,6.58,6.365,6.56,436796.0
2015-10-23,6.495,6.72,6.48,6.59,355684.0
2015-10-26,6.615,6.615,6.32,6.38,1011892.0
2015-10-27,6.3,6.3,6.03,6.14,553279.0
2015-10-28,6.27,6.555,6.15,6.345,458822.0
2015-10-29,6.4,6.58,6.17,6.235,446996.0
2015-10-30,6.22,6.37,6.14,6.285,661465.0
2015-11-02,6.33,6.59,6.215,6.525,459036.0
2015-11-03,6.605,6.85,6.595,6.785,539800.0
2015-11-04,6.82,6.93,6.555,6.64,434260.0
2015-11-05,6.59,6.59,5.98,6.095,1860549.0
2015-11-06,6.04,6.055,5.785,5.925,830308.0
2015-11-09,5.875,5.88,5.605,5.845,975214.0
2015-11-10,5.77,6.03,5.77,5.82,845288.0
2015-11-11,5.91,5.91,5.555,5.7,873073.0
2015-11-12,5.57,5.705,5.405,5.43,692486.0
2015-11-13,5.395,5.745,5.315,5.67,377624.0
2015-11-16,5.585,6.09,5.585,6.04,372408.0
2015-11-17,5.925,6.105,5.765,5.82,354685.0
2015-11-18,5.93,6.005,5.555,5.77,419421.0
2015-11-19,5.72,5.72,5.245,5.405,390340.0
2015-11-20,5.455,5.46,5.12,5.17,376642.0
2015-11-23,5.15,5.475,5.15,5.43,331270.0
2015-11-24,5.475,5.77,5.47,5.67,376505.0
2015-11-25,5.61,5.91,5.47,5.755,360936.0
2015-11-26,5.68,5.795,5.565,5.665,166504.0
2015-11-27,5.655,5.755,5.62,5.665,203931.0
2015-11-30,5.69,5.86,5.64,5.67,665350.0
2015-12-01,5.69,5.9,5.655,5.785,259704.0
2015-12-02,5.73,5.78,5.655,5.69,562574.0
2015-12-03,5.72,5.815,5.65,5.665,412031.0
2015-12-04,5.52,5.605,5.445,5.525,479177.0
2015-12-07,5.44,5.46,4.8,4.96,603713.0
2015-12-08,4.8,5.135,4.69,5.055,425268.0
2015-12-09,5.105,5.285,4.895,5.07,363653.0
2015-12-10,5.02,5.315,4.955,5.27,393578.0
2015-12-11,5.23,5.23,4.83,5.02,445969.0
2015-12-14,4.98,5.06,4.78,5.045,432390.0
2015-12-15,5.045,5.3,4.975,5.28,339194.0
2015-12-16,5.285,5.59,5.22,5.495,591340.0
2015-12-17,5.35,5.73,5.35,5.715,439318.0
2015-12-18,5.67,5.98,5.665,5.78,411363.0
2015-12-21,5.795,5.88,5.64,5.745,358928.0
2015-12-22,5.785,5.89,5.735,5.75,474854.0
2015-12-23,5.975,6.105,5.825,6.055,577656.0
2015-12-24,6.07,6.135,5.9,6.07,121753.0
2015-12-29,5.73,6.085,5.73,5.98,177273.0
2015-12-30,5.93,6.085,5.865,5.945,192526.0
2015-12-31,5.965,6.12,5.9,6.075,215539.0
2016-01-04,6.045,6.2,5.78,5.975,560606.0
2016-01-05,6.02,6.02,5.655,5.7,394287.0
2016-01-06,5.275,5.525,5.235,5.27,625974.0
2016-01-07,5.145,5.145,4.755,4.81,1180606.0
2016-01-08,4.9,4.92,4.69,4.715,761362.0
2016-01-11,4.725,4.74,4.375,4.395,625631.0
2016-01-12,4.45,4.555,4.265,4.385,730655.0
2016-01-13,4.625,4.625,4.33,4.375,813830.0
2016-01-14,4.435,4.665,4.305,4.595,887501.0
2016-01-15,4.39,4.425,4.25,4.36,860797.0
2016-01-18,4.225,4.34,4.165,4.17,228658.0
2016-01-19,4.265,4.36,4.08,4.265,773895.0
2016-01-20,4.2,4.345,3.875,4.265,814095.0
2016-01-21,4.21,4.585,4.145,4.455,819831.0
2016-01-22,4.715,5.03,4.6,5.0,732855.0
2016-01-25,4.855,4.965,4.615,4.65,675946.0
2016-01-26,4.77,5.035,4.725,4.95,623425.0
2016-01-27,4.94,5.385,4.87,4.98,898060.0
2016-01-28,5.285,5.375,4.97,5.22,581378.0
2016-01-29,5.285,5.505,5.17,5.46,841615.0
2016-02-01,5.125,5.36,5.105,5.145,642004.0
2016-02-02,4.985,5.105,4.885,4.965,576249.0
2016-02-03,5.11,5.22,4.77,5.145,670804.0
2016-02-04,5.2,5.315,4.93,5.145,376747.0
2016-02-05,5.17,5.4,5.025,5.21,224119.0
2016-02-08,5.125,5.125,4.825,4.885,475376.0
2016-02-09,4.805,4.835,4.515,4.535,387058.0
2016-02-10,4.49,4.66,4.375,4.455,301260.0
2016-02-11,4.375,4.52,4.27,4.47,667996.0
2016-02-12,4.73,4.73,4.41,4.565,663445.0
2016-02-16,4.68,4.795,4.595,4.645,732677.0
2016-02-17,4.855,5.075,4.695,4.955,482996.0
2016-02-18,5.03,5.155,4.905,5.0,624255.0
2016-02-19,4.935,4.94,4.73,4.92,221990.0
2016-02-22,5.06,5.315,5.06,5.25,317128.0
2016-02-23,5.2,5.35,5.095,5.175,748321.0
2016-02-24,5.075,5.14,4.9,5.105,722701.0
2016-02-25,5.05,5.21,5.01,5.19,710742.0
2016-02-26,5.235,5.62,5.235,5.41,926359.0
2016-02-29,5.525,5.66,5.365,5.415,938842.0
2016-03-01,5.51,5.51,5.335,5.455,373430.0
2016-03-02,5.485,6.03,5.415,5.965,866763.0
2016-03-03,5.85,5.855,5.665,5.82,2581287.0
2016-03-04,5.865,6.185,5.77,6.155,1305105.0
2016-03-07,6.205,6.515,6.205,6.46,970732.0
2016-03-08,6.41,6.425,6.12,6.285,957539.0
2016-03-09,6.45,6.45,6.175,6.285,467415.0
2016-03-10,6.27,6.405,6.06,6.12,482378.0
2016-03-11,6.235,6.38,6.135,6.345,608170.0
2016-03-14,6.22,6.28,6.105,6.25,502118.0
2016-03-15,6.12,6.2,6.03,6.055,767629.0
2016-03-16,6.19,6.36,6.19,6.295,387028.0
2016-03-17,6.405,6.65,6.36,6.535,1429921.0
2016-03-18,6.735,6.84,6.455,6.565,1286655.0
2016-03-21,6.58,6.6,6.34,6.39,356438.0
2016-03-22,6.315,6.58,6.28,6.565,329937.0
2016-03-23,6.425,6.505,6.175,6.22,459839.0
2016-03-24,6.12,6.2,6.0,6.075,356054.0
2016-03-28,6.09,6.11,6.025,6.06,180206.0
2016-03-29,6.0,6.07,5.85,6.025,319574.0
2016-03-30,6.11,6.2,6.01,6.075,254197.0
2016-03-31,6.03,6.185,5.995,6.045,255521.0
2016-04-01,5.97,5.985,5.825,5.9,271774.0
2016-04-04,5.84,5.875,5.755,5.78,684537.0
2016-04-05,5.755,5.96,5.655,5.945,428266.0
2016-04-06,6.01,6.165,5.905,6.14,738542.0
2016-04-07,6.09,6.18,5.97,6.055,556658.0
2016-04-08,6.18,6.25,6.15,6.17,817140.0
2016-04-11,6.23,6.56,6.215,6.425,746064.0
2016-04-12,6.565,6.89,6.425,6.72,440167.0
2016-04-13,6.77,6.88,6.595,6.75,527417.0
2016-04-14,6.78,6.78,6.265,6.34,473012.0
2016-04-15,6.215,6.425,6.17,6.375,249378.0
2016-04-18,6.04,6.52,6.04,6.485,490741.0
2016-04-19,6.52,6.655,6.45,6.615,805752.0
2016-04-20,6.485,6.835,6.485,6.735,692196.0
2016-04-21,6.77,7.065,6.72,6.99,974142.0
2016-04-22,7.03,7.13,6.88,6.94,469206.0
2016-04-25,6.925,7.05,6.72,6.785,576742.0
2016-04-26,6.815,6.96,6.72,6.765,425902.0
2016-04-27,6.865,7.015,6.6,6.61,832527.0
2016-04-28,6.6,6.945,6.53,6.755,458766.0
2016-04-29,6.86,6.89,6.59,6.63,480544.0
2016-05-02,6.615,6.625,6.3,6.34,468643.0
2016-05-03,6.41,6.5,6.015,6.235,1134199.0
2016-05-04,6.315,6.315,5.84,5.94,1336993.0
2016-05-05,6.11,6.185,5.87,6.03,442921.0
2016-05-06,6.06,6.3,5.97,6.25,536719.0
2016-05-09,6.13,6.2,5.875,5.965,950762.0
2016-05-10,6.02,6.185,5.985,6.155,910355.0
2016-05-11,6.155,6.315,6.05,6.23,310612.0
2016-05-12,6.31,6.375,6.09,6.16,578457.0
2016-05-13,6.095,6.19,6.04,6.08,209608.0
2016-05-16,6.24,6.595,6.2,6.575,546935.0
2016-05-17,6.58,6.935,6.58,6.795,596863.0
2016-05-18,6.815,6.85,6.36,6.39,505943.0
2016-05-19,6.355,6.705,6.28,6.685,804824.0
2016-05-20,6.735,6.74,6.56,6.645,252028.0
2016-05-24,6.75,6.8,6.56,6.66,535604.0
2016-05-25,6.71,6.83,6.67,6.81,424433.0
2016-05-26,6.865,6.955,6.78,6.85,509532.0
2016-05-27,6.78,6.81,6.72,6.735,295884.0
2016-05-30,6.77,6.77,6.675,6.735,53890.0
2016-05-31,6.755,7.0,6.725,6.835,863603.0
2016-06-01,6.755,6.81,6.53,6.565,742151.0
2016-06-02,6.55,6.81,6.55,6.78,359110.0
2016-06-03,6.81,6.865,6.685,6.735,264831.0
2016-06-06,6.835,7.035,6.81,6.99,924486.0
2016-06-07,6.99,7.36,6.99,7.285,661890.0
2016-06-08,7.36,7.515,7.23,7.25,638608.0
2016-06-09,7.005,7.185,6.88,6.92,371577.0
2016-06-10,6.835,6.845,6.61,6.64,445255.0
2016-06-13,6.58,6.67,6.41,6.52,271073.0
2016-06-14,6.49,6.63,6.405,6.44,234450.0
2016-06-15,6.425,6.645,6.395,6.445,342517.0
2016-06-16,6.395,6.405,6.14,6.24,306214.0
2016-06-17,6.32,6.565,6.285,6.39,296107.0
2016-06-20,6.53,6.675,6.435,6.63,1004180.0
2016-06-21,6.56,6.75,6.53,6.645,358607.0
2016-06-22,6.685,6.725,6.46,6.515,240416.0
2016-06-23,6.615,6.825,6.585,6.765,442469.0
2016-06-24,6.345,6.585,6.345,6.405,615349.0
2016-06-27,6.35,6.39,6.1,6.155,260745.0
2016-06-28,6.31,6.485,6.21,6.255,534614.0
2016-06-29,6.36,6.575,6.35,6.485,538727.0
2016-06-30,6.48,6.565,6.395,6.515,465387.0
2016-07-04,6.565,6.58,6.42,6.49,136675.0
2016-07-05,6.345,6.435,6.205,6.3,233459.0
2016-07-06,6.27,6.3,6.125,6.17,430107.0
2016-07-07,6.24,6.31,6.055,6.11,306766.0
2016-07-08,6.16,6.435,6.155,6.38,895344.0
2016-07-11,6.455,6.58,6.38,6.505,375368.0
2016-07-12,6.645,6.985,6.645,6.885,432874.0
2016-07-13,6.845,6.935,6.61,6.635,516489.0
2016-07-14,6.675,6.75,6.605,6.69,298442.0
2016-07-15,6.69,6.7,6.515,6.56,186482.0
2016-07-18,6.53,6.72,6.48,6.655,227313.0
2016-07-19,6.645,6.685,6.47,6.53,245543.0
2016-07-20,6.49,6.64,6.36,6.61,165245.0
2016-07-21,6.61,6.66,6.485,6.5,187426.0
2016-07-22,6.485,6.545,6.38,6.48,224216.0
2016-07-25,6.395,6.395,6.11,6.115,193130.0
2016-07-26,6.085,6.175,6.025,6.065,414661.0
2016-07-27,6.08,6.145,5.7,5.785,647263.0
2016-07-28,5.85,6.05,5.83,5.865,633231.0
2016-07-29,5.83,5.87,5.77,5.805,308757.0
2016-08-02,5.805,5.835,5.645,5.665,341973.0
2016-08-03,5.665,5.88,5.63,5.83,290809.0
2016-08-04,5.775,6.115,5.775,6.07,585536.0
2016-08-05,6.08,6.28,6.025,6.25,356192.0
2016-08-08,6.3,6.595,6.3,6.515,632238.0
2016-08-09,6.51,6.62,6.425,6.5,542020.0
2016-08-10,6.555,6.575,6.5,6.515,396006.0
2016-08-11,6.565,6.715,6.51,6.7,349301.0
2016-08-12,6.695,6.79,6.67,6.73,249846.0
2016-08-15,6.805,7.005,6.73,6.975,198575.0
2016-08-16,6.975,7.08,6.97,7.005,934532.0
2016-08-17,6.99,7.065,6.79,7.055,687790.0
2016-08-18,7.105,7.195,7.01,7.085,322858.0
2016-08-19,7.07,7.085,6.93,7.065,157268.0
2016-08-22,6.96,6.965,6.725,6.765,262162.0
2016-08-23,6.75,6.865,6.665,6.78,277164.0
2016-08-24,6.735,6.95,6.71,6.835,285339.0
2016-08-25,6.795,6.96,6.765,6.93,211082.0
2016-08-26,6.935,7.005,6.73,6.76,391018.0
2016-08-29,6.685,6.7,6.575,6.65,397372.0
2016-08-30,6.68,6.73,6.56,6.655,439318.0
2016-08-31,6.655,6.665,6.465,6.5,384582.0
2016-09-01,6.435,6.525,6.365,6.515,191681.0
2016-09-02,6.62,6.67,6.555,6.575,153571.0
2016-09-06,6.575,6.625,6.54,6.56,590990.0
2016-09-07,6.575,6.575,6.345,6.345,322179.0
2016-09-08,6.425,6.89,6.39,6.855,625009.0
2016-09-09,6.765,6.82,6.56,6.68,282728.0
2016-09-12,6.54,6.71,6.45,6.65,528351.0
2016-09-13,6.53,6.56,6.16,6.19,585778.0
2016-09-14,6.15,6.225,6.01,6.055,651393.0
2016-09-15,6.1,6.345,6.08,6.325,375007.0
2016-09-16,6.24,6.375,6.205,6.28,301256.0
2016-09-19,6.345,6.44,6.22,6.335,258302.0
2016-09-20,6.3,6.335,6.1,6.165,551251.0
2016-09-21,6.28,6.38,6.235,6.375,460736.0
2016-09-22,6.48,6.755,6.48,6.725,1106298.0
2016-09-23,6.7,6.71,6.465,6.525,298219.0
2016-09-26,6.595,6.685,6.485,6.625,412176.0
2016-09-27,6.515,6.515,6.35,6.375,220778.0
2016-09-28,6.435,7.0,6.395,6.985,538957.0
2016-09-29,7.02,7.355,6.945,7.065,856916.0
2016-09-30,7.015,7.05,6.855,6.885,594096.0
2016-10-03,6.885,7.02,6.71,6.945,312552.0
2016-10-04,6.97,7.08,6.805,6.9,358251.0
2016-10-05,7.05,7.185,6.945,7.145,1604106.0
2016-10-06,7.205,7.48,7.16,7.35,1292988.0
2016-10-07,7.35,7.375,6.945,7.0,508721.0
2016-10-11,7.06,7.175,6.79,6.83,624245.0
2016-10-12,6.805,6.805,6.685,6.77,304414.0
2016-10-13,6.67,6.77,6.575,6.73,649425.0
2016-10-14,6.76,6.885,6.65,6.685,416992.0
2016-10-17,6.65,6.685,6.525,6.57,544963.0
2016-10-18,6.68,6.85,6.62,6.805,497815.0
2016-10-19,6.82,6.885,6.715,6.8,479690.0
2016-10-20,6.715,6.835,6.67,6.73,442440.0
2016-10-21,6.755,6.84,6.74,6.815,416721.0
2016-10-24,6.8,6.855,6.71,6.73,332307.0
2016-10-25,6.695,6.725,6.48,6.51,765273.0
2016-10-26,6.425,6.5,6.205,6.255,1165074.0
2016-10-27,6.28,6.53,6.25,6.39,285064.0
2016-10-28,6.36,6.39,6.18,6.21,274122.0
2016-10-31,6.18,6.195,6.1,6.12,185896.0
2016-11-01,6.135,6.21,5.98,6.09,284157.0
2016-11-02,6.03,6.06,5.755,5.845,569322.0
2016-11-03,5.83,5.985,5.81,5.875,568087.0
2016-11-04,6.045,6.715,6.045,6.425,1246199.0
2016-11-07,6.605,6.605,6.39,6.45,253023.0
2016-11-08,6.38,6.53,6.28,6.35,238523.0
2016-11-09,6.295,6.58,6.25,6.515,328972.0
2016-11-10,6.54,6.76,6.485,6.615,350536.0
2016-11-11,6.525,6.56,6.405,6.435,202814.0
2016-11-14,6.41,6.495,6.205,6.25,385546.0
2016-11-15,6.42,6.545,6.345,6.455,537009.0
2016-11-16,6.365,6.45,6.3,6.44,346521.0
2016-11-17,6.515,6.53,6.36,6.36,190155.0
2016-11-18,6.42,6.42,6.255,6.35,403254.0
2016-11-21,6.495,6.6,6.405,6.545,569850.0
2016-11-22,6.53,6.63,6.375,6.53,295408.0
2016-11-23,6.455,6.585,6.405,6.545,676848.0
2016-11-24,6.6,6.695,6.505,6.515,132324.0
2016-11-25,6.425,6.515,6.38,6.42,501080.0
2016-11-28,6.485,6.575,6.44,6.47,637156.0
2016-11-29,6.33,6.42,6.27,6.35,675841.0
2016-11-30,6.695,7.155,6.69,7.115,1554189.0
2016-12-01,7.235,7.835,7.235,7.5,1514289.0
2016-12-02,7.53,7.65,7.425,7.575,965527.0
2016-12-05,7.695,7.835,7.555,7.575,481996.0
2016-12-06,7.45,7.72,7.41,7.695,2042800.0
2016-12-07,7.65,7.95,7.65,7.86,789906.0
2016-12-08,7.94,8.085,7.88,8.025,480607.0
2016-12-09,8.1,8.21,7.985,8.105,543490.0
2016-12-12,8.21,8.6,8.205,8.22,1251815.0
2016-12-13,8.315,8.38,8.165,8.285,956180.0
2016-12-14,8.22,8.33,8.195,8.225,410602.0
2016-12-15,8.22,8.38,8.175,8.365,487559.0
2016-12-16,8.42,8.54,8.335,8.365,804153.0
2016-12-19,8.33,8.395,8.29,8.345,268582.0
2016-12-20,8.405,8.575,8.39,8.39,436467.0
2016-12-21,8.41,8.44,8.33,8.38,506747.0
2016-12-22,8.395,8.435,8.315,8.33,327181.0
2016-12-23,8.32,8.365,8.26,8.33,145214.0
2016-12-28,8.35,8.74,8.35,8.62,302470.0
2016-12-29,8.6,8.71,8.56,8.68,241437.0
2016-12-30,8.66,8.89,8.645,8.755,311388.0
2017-01-03,8.89,9.005,8.495,8.59,706020.0
2017-01-04,8.53,8.78,8.52,8.585,470878.0
2017-01-05,8.63,8.815,8.59,8.65,296794.0
2017-01-06,8.65,8.785,8.51,8.75,508065.0
2017-01-09,8.635,8.68,8.365,8.395,441470.0
2017-01-10,8.405,8.56,8.275,8.36,884653.0
2017-01-11,8.44,8.465,8.35,8.425,284076.0
2017-01-12,8.54,8.555,8.165,8.33,372549.0
2017-01-13,8.285,8.32,8.075,8.105,322834.0
2017-01-16,8.06,8.075,7.98,8.04,215324.0
2017-01-17,8.13,8.6,8.13,8.525,511572.0
2017-01-18,8.335,8.455,8.26,8.32,309719.0
2017-01-19,8.35,8.59,8.32,8.39,390036.0
2017-01-20,8.485,8.795,8.42,8.675,603507.0
2017-01-23,8.585,8.615,8.1,8.165,301631.0
2017-01-24,8.22,8.555,8.22,8.455,201981.0
2017-01-25,8.435,8.78,8.405,8.75,459240.0
2017-01-26,8.78,8.915,8.71,8.72,327741.0
2017-01-27,8.65,8.705,8.365,8.47,258721.0
2017-01-30,8.455,8.455,7.955,8.09,686658.0
2017-01-31,8.125,8.195,7.97,8.09,332822.0
2017-02-01,8.15,8.305,8.005,8.26,687292.0
2017-02-02,8.24,8.315,8.0,8.06,441102.0
2017-02-03,8.09,8.18,7.96,8.155,286514.0
2017-02-06,8.18,8.27,8.08,8.095,305658.0
2017-02-07,8.06,8.08,7.835,7.895,432298.0
2017-02-08,7.875,8.075,7.83,7.905,380107.0
2017-02-09,7.985,8.11,7.935,8.045,488351.0
2017-02-10,8.12,8.375,8.12,8.305,475564.0
2017-02-13,8.3,8.375,8.185,8.33,225663.0
2017-02-14,8.375,8.42,8.165,8.315,157175.0
2017-02-15,8.245,8.32,8.2,8.24,211563.0
2017-02-16,8.345,8.345,8.165,8.255,154280.0
2017-02-17,8.2,8.215,8.11,8.2,367588.0
2017-02-21,8.27,8.45,8.225,8.41,204479.0
2017-02-22,8.24,8.32,8.105,8.155,328250.0
2017-02-23,8.285,8.365,8.11,8.135,228011.0
2017-02-24,8.09,8.13,7.775,7.88,290847.0
2017-02-27,7.94,7.94,7.83,7.86,213718.0
2017-02-28,7.835,7.85,7.625,7.685,305260.0
2017-03-01,7.785,8.04,7.785,8.015,398922.0
2017-03-02,8.04,8.24,7.845,7.845,867488.0
2017-03-03,7.865,8.06,7.865,8.01,273347.0
2017-03-06,8.045,8.045,7.755,7.985,200001.0
2017-03-07,8.04,8.115,7.805,7.85,196832.0
2017-03-08,7.79,7.85,7.235,7.27,727410.0
2017-03-09,7.22,7.43,7.07,7.28,796688.0
2017-03-10,7.355,7.42,7.16,7.405,808829.0
2017-03-13,7.405,7.555,7.325,7.525,303905.0
2017-03-14,7.4,7.505,7.205,7.39,221014.0
2017-03-15,7.465,7.69,7.405,7.645,171739.0
2017-03-16,7.685,7.755,7.55,7.63,177540.0
2017-03-17,7.675,7.705,7.36,7.375,242478.0
2017-03-20,7.315,7.37,7.145,7.21,217312.0
2017-03-21,7.24,7.33,6.88,6.95,415480.0
2017-03-22,6.875,7.115,6.875,7.075,347614.0
2017-03-23,7.045,7.195,6.955,7.16,229901.0
2017-03-24,7.195,7.195,6.965,7.1,387091.0
2017-03-27,6.935,7.25,6.905,7.21,224858.0
2017-03-28,7.25,7.4,7.16,7.385,277661.0
2017-03-29,7.45,7.565,7.315,7.565,183580.0
2017-03-30,7.575,7.635,7.37,7.39,357027.0
2017-03-31,7.345,7.415,7.285,7.37,102067.0
2017-04-03,7.375,7.415,7.145,7.24,184920.0
2017-04-04,7.265,7.405,7.21,7.36,147791.0
2017-04-05,7.45,7.61,7.31,7.325,221571.0
2017-04-06,7.415,7.47,7.34,7.39,83632.0
2017-04-07,7.415,7.415,7.33,7.34,72558.0
2017-04-10,7.355,7.71,7.345,7.68,348778.0
2017-04-11,7.65,7.805,7.56,7.745,358762.0
2017-04-12,7.715,7.805,7.61,7.62,272726.0
2017-04-13,7.605,7.62,7.385,7.43,316485.0
2017-04-17,7.445,7.655,7.445,7.65,206158.0
2017-04-18,7.595,7.775,7.535,7.575,230355.0
2017-04-19,7.7,7.7,7.18,7.24,300838.0
2017-04-20,7.24,7.33,7.13,7.165,447124.0
2017-04-21,7.16,7.24,7.115,7.135,208322.0
2017-04-24,7.18,7.18,7.0,7.01,214264.0
2017-04-25,7.055,7.055,6.88,6.97,286313.0
2017-04-26,6.88,7.055,6.845,6.865,189283.0
2017-04-27,6.83,6.865,6.52,6.66,250787.0
2017-04-28,6.71,6.8,6.595,6.7,247228.0
2017-05-01,6.67,6.73,6.57,6.615,150973.0
2017-05-02,6.615,6.71,6.52,6.57,241494.0
2017-05-03,6.67,6.95,6.595,6.805,527054.0
2017-05-04,6.775,6.935,6.76,6.785,1066878.0
2017-05-05,6.815,6.985,6.815,6.845,211502.0
2017-05-08,6.875,6.985,6.775,6.98,199777.0
2017-05-09,7.015,7.04,6.845,6.895,219426.0
2017-05-10,6.965,7.31,6.965,7.235,306331.0
2017-05-11,7.275,7.485,7.265,7.295,419318.0
2017-05-12,7.29,7.415,7.2,7.215,156900.0
2017-05-15,7.43,7.575,7.37,7.43,319044.0
2017-05-16,7.46,7.565,7.46,7.52,413434.0
2017-05-17,7.47,7.55,7.365,7.545,408046.0
2017-05-18,7.47,7.595,7.365,7.53,278739.0
2017-05-19,7.61,7.81,7.55,7.75,395311.0
2017-05-23,7.825,7.915,7.62,7.77,361312.0
2017-05-24,7.765,7.795,7.67,7.75,268823.0
2017-05-25,7.7,7.765,7.16,7.215,404486.0
2017-05-26,7.25,7.325,7.205,7.245,129051.0
2017-05-29,7.235,7.31,7.15,7.175,40939.0
2017-05-30,7.16,7.19,6.86,6.865,213809.0
2017-05-31,6.845,6.935,6.66,6.88,222718.0
2017-06-01,6.91,7.095,6.845,6.97,167366.0
2017-06-02,6.905,6.905,6.73,6.745,188866.0
2017-06-05,6.745,6.815,6.645,6.77,474838.0
2017-06-06,6.675,7.095,6.675,7.015,381279.0
2017-06-07,6.95,7.055,6.725,6.77,367082.0
2017-06-08,6.73,6.82,6.71,6.8,124996.0
2017-06-09,6.8,6.965,6.785,6.94,145967.0
2017-06-12,7.03,7.125,6.83,6.88,125950.0
2017-06-13,6.89,7.0,6.805,6.97,81427.0
2017-06-14,6.91,6.965,6.555,6.58,334003.0
2017-06-15,6.535,6.655,6.29,6.335,259470.0
2017-06-16,6.385,6.415,6.26,6.4,198567.0
2017-06-19,6.445,6.445,6.275,6.385,151343.0
2017-06-20,6.285,6.335,6.075,6.185,275923.0
2017-06-21,6.195,6.27,5.965,6.08,270548.0
2017-06-22,6.125,6.155,6.045,6.09,128298.0
2017-06-23,6.15,6.42,6.075,6.4,113319.0
2017-06-26,6.435,6.495,6.27,6.42,147480.0
2017-06-27,6.535,6.535,6.32,6.345,172131.0
2017-06-28,6.37,6.545,6.33,6.495,159829.0
2017-06-29,6.535,6.655,6.475,6.65,302365.0
2017-06-30,6.65,6.81,6.635,6.7,130595.0
2017-07-04,6.71,6.83,6.665,6.78,37477.0
2017-07-05,6.665,6.785,6.595,6.64,96777.0
2017-07-06,6.71,6.755,6.535,6.59,123549.0
2017-07-07,6.52,6.58,6.355,6.505,96635.0
2017-07-10,6.45,6.58,6.435,6.565,105075.0
2017-07-11,6.595,6.61,6.475,6.53,102166.0
2017-07-12,6.655,6.74,6.515,6.62,67384.0
2017-07-13,6.625,6.625,6.475,6.56,115557.0
2017-07-14,6.535,6.625,6.435,6.535,106446.0
2017-07-17,6.515,6.52,6.36,6.4,191640.0
2017-07-18,6.45,6.595,6.435,6.52,98822.0
2017-07-19,6.48,6.78,6.465,6.65,298112.0
2017-07-20,6.68,6.725,6.55,6.62,84500.0
2017-07-21,6.64,6.665,6.38,6.48,369725.0
2017-07-24,6.565,6.59,6.515,6.53,60752.0
2017-07-25,6.685,6.785,6.595,6.745,110721.0
2017-07-26,6.745,7.005,6.74,6.965,295036.0
2017-07-27,6.98,7.05,6.92,7.03,222038.0
2017-07-28,7.06,7.16,6.975,6.99,127037.0
2017-07-31,7.02,7.18,6.765,7.15,297991.0
2017-08-01,7.14,7.14,6.765,6.9,203938.0
2017-08-02,6.905,6.955,6.715,6.74,193599.0
2017-08-03,6.795,6.795,6.48,6.495,227726.0
2017-08-04,6.475,6.59,6.435,6.46,219965.0
2017-08-08,6.45,6.475,6.21,6.245,167131.0
2017-08-09,6.285,6.375,6.275,6.275,134010.0
2017-08-10,6.325,6.325,6.08,6.12,146967.0
2017-08-11,6.08,6.185,6.07,6.135,143108.0
2017-08-14,6.165,6.165,5.86,5.9,252662.0
2017-08-15,5.9,5.915,5.73,5.76,191557.0
2017-08-16,5.775,5.89,5.76,5.845,3576407.0
2017-08-17,5.815,5.93,5.785,5.86,764469.0
2017-08-18,5.88,5.9,5.785,5.8,507328.0
2017-08-21,5.8,5.83,5.655,5.675,2512512.0
2017-08-22,5.615,5.7,5.555,5.67,259053.0
2017-08-23,5.66,5.685,5.49,5.625,369563.0
2017-08-24,5.6,5.745,5.585,5.645,202933.0
2017-08-25,5.695,5.715,5.645,5.675,166491.0
2017-08-28,5.685,5.715,5.505,5.52,181520.0
2017-08-29,5.465,5.49,5.28,5.45,553088.0
2017-08-30,5.375,5.52,5.375,5.495,208896.0
2017-08-31,5.55,5.715,5.525,5.685,175674.0
2017-09-01,5.7,5.77,5.685,5.755,212723.0
2017-09-05,5.825,5.915,5.755,5.845,221415.0
2017-09-06,5.875,6.05,5.84,5.91,274126.0
2017-09-07,5.925,5.94,5.695,5.71,188809.0
2017-09-08,5.71,5.725,5.51,5.595,252413.0
2017-09-11,5.575,5.7,5.555,5.68,216663.0
2017-09-12,5.68,5.8,5.655,5.755,291445.0
2017-09-13,5.785,5.89,5.75,5.795,199880.0
2017-09-14,5.86,6.11,5.83,6.03,1172404.0
2017-09-15,6.035,6.06,5.925,5.96,216073.0
2017-09-18,5.94,6.045,5.93,5.975,148877.0
2017-09-19,5.975,6.0,5.885,5.915,293628.0
2017-09-20,5.97,6.13,5.94,6.115,613915.0
2017-09-21,6.065,6.41,6.06,6.34,396242.0
2017-09-22,6.34,6.545,6.34,6.5,311850.0
2017-09-25,6.575,6.755,6.575,6.72,230387.0
2017-09-26,6.63,6.705,6.515,6.705,175007.0
2017-09-27,6.755,6.755,6.63,6.73,177126.0
2017-09-28,6.785,6.82,6.64,6.695,148444.0
2017-09-29,6.67,6.755,6.595,6.61,687528.0
2017-10-02,6.5,6.57,6.385,6.55,424008.0
2017-10-03,6.53,6.7,6.53,6.67,257686.0
2017-10-04,6.63,6.71,6.41,6.42,155638.0
2017-10-05,6.44,6.67,6.435,6.63,111802.0
2017-10-06,6.54,6.57,6.485,6.51,94663.0
2017-10-10,6.51,6.61,6.405,6.465,347424.0
2017-10-11,6.48,6.48,6.365,6.42,205812.0
2017-10-12,6.32,6.465,6.24,6.405,203882.0
2017-10-13,6.45,6.5,6.335,6.355,147751.0
2017-10-16,6.425,6.47,6.275,6.335,187922.0
2017-10-17,6.31,6.335,6.22,6.265,301029.0
2017-10-18,6.275,6.31,6.195,6.235,232480.0
2017-10-19,6.195,6.225,6.135,6.195,78311.0
2017-10-20,6.18,6.265,6.045,6.06,202999.0
2017-10-23,6.065,6.105,6.005,6.02,160705.0
2017-10-24,6.05,6.06,5.8,5.84,224260.0
2017-10-25,5.805,5.805,5.58,5.64,402196.0
2017-10-26,5.66,5.775,5.6,5.745,811882.0
2017-10-27,5.745,6.06,5.745,6.035,974523.0
2017-10-30,6.08,6.455,6.075,6.32,940255.0
2017-10-31,6.295,6.455,6.295,6.435,268463.0
2017-11-01,6.54,6.725,6.54,6.62,993079.0
2017-11-02,6.62,6.655,6.49,6.535,232845.0
2017-11-03,6.54,6.71,6.54,6.635,421445.0
2017-11-06,6.68,6.895,6.65,6.725,435031.0
2017-11-07,6.725,6.8,6.625,6.785,545828.0
2017-11-08,6.735,6.87,6.655,6.695,383847.0
2017-11-09,6.695,6.75,6.625,6.65,300684.0
2017-11-10,6.81,6.86,6.625,6.75,512485.0
2017-11-13,6.735,6.77,6.39,6.41,264087.0
2017-11-14,6.39,6.435,6.15,6.165,202858.0
2017-11-15,6.12,6.175,5.975,6.08,238819.0
2017-11-16,6.105,6.12,5.985,6.0,191113.0
2017-11-17,6.09,6.12,6.0,6.075,139468.0
2017-11-20,6.045,6.16,5.945,5.985,458579.0
2017-11-21,5.97,6.075,5.915,5.935,274719.0
2017-11-22,6.02,6.19,5.95,5.97,469208.0
2017-11-23,5.975,6.045,5.95,6.0,169378.0
2017-11-24,6.045,6.13,5.97,5.985,204076.0
2017-11-27,5.89,5.945,5.69,5.71,271951.0
2017-11-28,5.715,5.84,5.63,5.745,350822.0
2017-11-29,5.74,5.89,5.725,5.805,594784.0
2017-11-30,5.9,6.125,5.9,6.06,397989.0
2017-12-01,6.145,6.185,6.0,6.055,374966.0
2017-12-04,6.055,6.205,6.015,6.09,372723.0
2017-12-05,6.1,6.27,6.07,6.185,445152.0
2017-12-06,6.125,6.155,5.925,5.94,678939.0
2017-12-07,5.945,6.0,5.94,5.99,330519.0
2017-12-08,6.045,6.14,5.94,5.985,228279.0
2017-12-11,6.005,6.06,5.955,5.96,187264.0
2017-12-12,5.985,6.025,5.795,5.83,259474.0
2017-12-13,5.84,5.96,5.76,5.96,345170.0
2017-12-14,5.925,6.0,5.73,5.815,344212.0
2017-12-15,5.855,5.86,5.66,5.685,391633.0
2017-12-18,5.725,6.045,5.71,6.025,414998.0
2017-12-19,6.055,6.2,6.04,6.09,285190.0
2017-12-20,6.115,6.575,6.105,6.56,542169.0
2017-12-21,6.505,6.75,6.435,6.705,323726.0
2017-12-22,6.69,6.745,6.56,6.645,311671.0
2017-12-27,6.7,6.745,6.59,6.665,239300.0
2017-12-28,6.69,6.8,6.645,6.79,225192.0
2017-12-29,6.8,6.875,6.69,6.74,172924.0
2018-01-02,6.715,6.875,6.685,6.86,348569.0
2018-01-03,6.875,7.115,6.86,7.115,312164.0
2018-01-04,7.26,7.26,7.1,7.115,396708.0
2018-01-05,7.045,7.09,6.875,6.97,186412.0
2018-01-08,6.96,7.03,6.885,6.945,279473.0
2018-01-09,6.99,7.16,6.945,7.075,772409.0
2018-01-10,7.145,7.315,7.085,7.16,722707.0
2018-01-11,7.225,7.355,7.155,7.29,368501.0
2018-01-12,7.27,7.345,7.175,7.3,269924.0
2018-01-15,7.315,7.49,7.21,7.475,285851.0
2018-01-16,7.41,7.455,7.025,7.025,287866.0
2018-01-17,6.99,7.115,6.825,7.075,540062.0
2018-01-18,6.99,7.13,6.925,7.055,474027.0
2018-01-19,6.96,7.17,6.925,7.09,465243.0
2018-01-22,7.03,7.19,6.99,7.125,181436.0
2018-01-23,7.14,7.37,7.14,7.275,749583.0
2018-01-24,7.33,7.44,7.215,7.425,395357.0
2018-01-25,7.475,7.555,7.36,7.37,1001914.0
2018-01-26,7.415,7.475,7.34,7.37,188635.0
2018-01-29,7.315,7.315,7.075,7.125,241554.0
2018-01-30,7.03,7.115,6.915,7.0,355997.0
2018-01-31,7.015,7.095,6.85,6.865,370340.0
2018-02-01,6.88,6.955,6.745,6.895,402674.0
2018-02-02,6.785,6.8,6.625,6.63,346896.0
2018-02-05,6.54,6.685,6.495,6.555,285720.0
2018-02-06,6.43,6.685,6.34,6.515,457868.0
2018-02-07,6.515,6.57,6.23,6.33,431415.0
2018-02-08,6.33,6.445,6.075,6.075,418907.0
2018-02-09,6.155,6.215,5.875,6.04,630489.0
2018-02-12,6.075,6.3,6.06,6.21,452007.0
2018-02-13,6.17,6.2,6.07,6.075,209905.0
2018-02-14,6.005,6.19,5.89,6.185,653321.0
2018-02-15,6.2,6.245,5.97,6.105,176016.0
2018-02-16,6.045,6.225,6.005,6.125,314897.0
2018-02-20,6.115,6.185,6.025,6.06,207315.0
2018-02-21,6.045,6.185,6.025,6.09,304817.0
2018-02-22,6.13,6.41,6.09,6.315,309475.0
2018-02-23,6.355,6.47,6.185,6.445,325597.0
2018-02-26,6.46,6.525,6.255,6.455,251563.0
2018-02-27,6.41,6.57,6.39,6.495,358511.0
2018-02-28,6.525,6.55,6.27,6.28,395665.0
2018-03-01,6.255,6.595,6.18,6.4,369094.0
2018-03-02,6.365,6.505,6.28,6.385,899186.0
2018-03-05,6.38,6.625,6.34,6.59,362735.0
2018-03-06,6.635,6.71,6.45,6.54,286488.0
2018-03-07,6.48,6.605,6.37,6.425,198174.0
2018-03-08,6.455,6.455,6.27,6.315,394808.0
2018-03-09,6.385,6.45,6.295,6.38,226816.0
2018-03-12,6.37,6.44,6.295,6.335,86947.0
2018-03-13,6.34,6.385,6.145,6.295,265521.0
2018-03-14,6.335,6.335,6.18,6.225,180731.0
2018-03-15,6.23,6.23,6.145,6.17,345775.0
2018-03-16,6.185,6.315,6.08,6.2,649474.0
2018-03-19,6.17,6.185,5.99,6.025,265169.0
2018-03-20,6.075,6.185,6.045,6.14,244833.0
2018-03-21,6.18,6.42,6.16,6.315,256642.0
2018-03-22,6.24,6.245,6.095,6.115,504724.0
2018-03-23,6.155,6.27,6.0,6.045,200391.0
2018-03-26,6.095,6.13,5.905,5.96,152126.0
2018-03-27,6.0,6.04,5.86,5.86,257939.0
2018-03-28,5.865,5.87,5.59,5.64,260745.0
2018-03-29,5.655,5.76,5.64,5.69,197114.0
2018-04-02,5.66,5.675,5.44,5.53,334805.0
2018-04-03,5.555,5.655,5.485,5.605,236857.0
2018-04-04,5.465,5.67,5.415,5.645,692309.0
2018-04-05,5.675,6.025,5.645,6.0,1353868.0
2018-04-06,5.955,6.12,5.64,5.685,576943.0
2018-04-09,5.745,5.815,5.64,5.67,717925.0
2018-04-10,5.77,5.94,5.755,5.885,327449.0
2018-04-11,5.885,6.07,5.845,6.055,438810.0
2018-04-12,6.05,6.155,5.995,6.095,520996.0
2018-04-13,6.125,6.25,6.095,6.105,620839.0
2018-04-16,6.105,6.125,5.955,5.965,199209.0
2018-04-17,5.955,6.09,5.9,6.01,228926.0
2018-04-18,6.07,6.38,6.04,6.29,580516.0
2018-04-19,6.32,6.5,6.22,6.305,408028.0
2018-04-20,6.25,6.25,6.11,6.21,302244.0
2018-04-23,6.14,6.25,6.135,6.21,207823.0
2018-04-24,6.21,6.445,6.21,6.315,836887.0
2018-04-25,6.295,6.57,6.225,6.52,534325.0
2018-04-26,6.555,6.625,6.475,6.535,484075.0
2018-04-27,6.505,6.56,6.265,6.375,324865.0
2018-04-30,6.375,6.425,6.245,6.285,431119.0
2018-05-01,6.25,6.25,5.91,5.965,774243.0
2018-05-02,5.965,6.26,5.965,6.22,768511.0
2018-05-03,6.2,6.355,6.145,6.215,1067792.0
2018-05-04,6.205,6.525,6.165,6.36,718993.0
2018-05-07,6.46,6.68,6.285,6.355,948888.0
2018-05-08,6.345,6.54,6.18,6.415,859767.0
2018-05-09,6.53,6.725,6.495,6.54,1137410.0
2018-05-10,6.555,6.57,6.43,6.515,364980.0
2018-05-11,6.51,6.55,6.34,6.345,226969.0
2018-05-14,6.37,6.385,6.25,6.25,317790.0
2018-05-15,6.19,6.19,6.19,6.19,0.0
2018-05-16,6.15,6.32,6.15,6.315,313836.0
2018-05-17,6.345,6.58,6.34,6.525,771672.0
2018-05-18,6.48,6.585,6.44,6.47,271706.0
2018-05-22,6.495,6.67,6.39,6.415,782984.0
2018-05-23,6.375,6.415,6.27,6.345,174655.0
2018-05-24,6.23,6.275,6.095,6.095,267560.0
2018-05-25,5.95,6.06,5.85,6.05,309384.0
2018-05-28,5.97,5.97,5.865,5.885,68764.0
2018-05-29,5.9,5.965,5.83,5.885,199642.0
2018-05-30,5.94,6.15,5.9,6.12,294756.0
2018-05-31,6.06,6.215,6.045,6.13,282919.0
2018-06-01,6.105,6.145,5.995,6.02,173275.0
2018-06-04,6.005,6.02,5.785,5.85,17000.0
2018-06-05,5.82,5.98,5.82,5.855,181468.0
2018-06-06,5.855,5.91,5.785,5.84,153513.0
2018-06-07,5.89,5.98,5.865,5.905,129365.0
2018-06-08,5.895,5.92,5.755,5.77,246502.0
2018-06-11,5.73,5.895,5.715,5.84,336692.0
2018-06-12,5.835,5.895,5.755,5.77,144589.0
2018-06-13,5.765,5.785,5.63,5.64,371925.0
2018-06-14,5.67,5.74,5.625,5.67,485645.0
2018-06-15,5.63,5.675,5.505,5.605,335328.0
2018-06-18,5.615,5.715,5.615,5.675,360454.0
2018-06-19,5.585,5.78,5.585,5.725,320456.0
2018-06-20,5.78,5.81,5.645,5.71,361078.0
2018-06-21,5.63,5.695,5.505,5.545,481436.0
2018-06-22,5.695,5.835,5.66,5.725,538365.0
2018-06-25,5.725,5.74,5.655,5.66,187086.0
2018-06-26,5.695,5.715,5.575,5.695,204233.0
2018-06-27,5.77,5.865,5.75,5.755,356118.0
2018-06-28,5.765,5.765,5.6,5.61,285037.0
2018-06-29,5.615,5.695,5.595,5.68,364783.0
2018-07-03,5.65,5.725,5.555,5.595,288725.0
2018-07-04,5.56,5.63,5.54,5.63,98395.0
2018-07-05,5.615,5.615,5.545,5.61,193805.0
2018-07-06,5.57,5.6,5.525,5.595,218065.0
2018-07-09,5.6,5.82,5.595,5.755,394317.0
2018-07-10,5.795,5.92,5.78,5.92,206212.0
2018-07-11,5.835,5.9,5.705,5.705,466143.0
2018-07-12,5.775,5.775,5.64,5.755,361800.0
2018-07-13,5.755,5.845,5.705,5.82,291526.0
2018-07-16,5.725,5.875,5.71,5.86,484093.0
2018-07-17,5.83,6.03,5.79,6.03,481011.0
2018-07-18,5.99,6.085,5.99,6.06,199434.0
2018-07-19,6.03,6.17,6.025,6.155,536153.0
2018-07-20,6.18,6.19,6.11,6.14,443496.0
2018-07-23,6.15,6.155,6.11,6.115,329361.0
2018-07-24,6.115,6.115,5.875,6.025,208903.0
2018-07-25,6.025,6.08,5.935,6.07,333685.0
2018-07-26,6.06,6.155,6.015,6.155,319892.0
2018-07-27,6.165,6.195,6.07,6.15,682611.0
2018-07-30,6.17,6.21,6.1,6.165,152352.0
2018-07-31,6.15,6.29,6.125,6.18,412765.0
2018-08-01,6.15,6.37,6.05,6.37,465283.0
2018-08-02,6.425,6.66,6.395,6.615,1095954.0
2018-08-03,6.6,6.78,6.59,6.615,300106.0
2018-08-07,6.63,6.69,6.52,6.55,244436.0
2018-08-08,6.525,6.545,6.345,6.45,156459.0
2018-08-09,6.44,6.545,6.435,6.51,146506.0
2018-08-10,6.505,6.6,6.41,6.575,382023.0
2018-08-13,6.58,6.665,6.535,6.605,308827.0
2018-08-14,6.66,6.745,6.62,6.67,502935.0
2018-08-15,6.575,6.63,6.37,6.505,275141.0
2018-08-16,6.51,6.51,6.36,6.465,209611.0
2018-08-17,6.47,6.51,6.415,6.465,130175.0
2018-08-20,6.45,6.525,6.425,6.455,231797.0
2018-08-21,6.49,6.6,6.455,6.505,468036.0
2018-08-22,6.58,6.685,6.575,6.635,433111.0
2018-08-23,6.63,6.725,6.59,6.66,211472.0
2018-08-24,6.745,6.835,6.605,6.635,195727.0
2018-08-27,6.66,6.73,6.635,6.685,158234.0
2018-08-28,6.69,6.73,6.62,6.635,52024.0
2018-08-29,6.66,6.675,6.575,6.62,158209.0
2018-08-30,6.625,6.625,6.34,6.38,201306.0
2018-08-31,6.355,6.42,6.3,6.395,194769.0
2018-09-04,6.435,6.465,6.2,6.27,126737.0
2018-09-05,6.23,6.285,6.11,6.26,157088.0
2018-09-06,6.26,6.405,6.19,6.275,98591.0
2018-09-07,6.22,6.44,6.16,6.425,92215.0
2018-09-10,6.41,6.53,6.295,6.325,124425.0
2018-09-11,6.3,6.425,6.24,6.38,106124.0
2018-09-12,6.425,6.48,6.3,6.325,140430.0
2018-09-13,6.325,6.44,6.3,6.405,136952.0
2018-09-14,6.405,6.45,6.315,6.365,72345.0
2018-09-17,6.33,6.465,6.33,6.37,143177.0
2018-09-18,6.425,6.495,6.355,6.435,142722.0
2018-09-19,6.435,6.575,6.41,6.46,114046.0
2018-09-20,6.495,6.57,6.44,6.535,266558.0
2018-09-21,6.53,6.685,6.52,6.685,205838.0
2018-09-24,6.66,6.86,6.66,6.845,213356.0
2018-09-25,6.875,6.875,6.71,6.77,283366.0
2018-09-26,6.7,6.755,6.52,6.52,170518.0
2018-09-27,6.545,6.645,6.49,6.615,87712.0
2018-09-28,6.615,6.75,6.615,6.67,104588.0
2018-10-01,6.75,6.915,6.73,6.855,252705.0
2018-10-02,6.86,6.94,6.65,6.665,247030.0
2018-10-03,6.695,6.8,6.61,6.775,186910.0
2018-10-04,6.775,6.875,6.72,6.73,112395.0
2018-10-05,6.705,6.72,6.58,6.655,158110.0
2018-10-09,6.67,6.865,6.515,6.84,170121.0
2018-10-10,6.8,6.82,6.545,6.58,185092.0
2018-10-11,6.445,6.5,6.3,6.335,229495.0
2018-10-12,6.395,6.41,6.23,6.255,393778.0
2018-10-15,6.28,6.45,6.2,6.365,155523.0
2018-10-16,6.295,6.355,6.16,6.335,331272.0
2018-10-17,6.315,6.35,6.205,6.295,359843.0
2018-10-18,6.205,6.485,6.16,6.3,445093.0
2018-10-19,6.325,6.42,6.28,6.295,198912.0
2018-10-22,6.285,6.35,6.255,6.325,226969.0
2018-10-23,6.16,6.405,6.15,6.355,237619.0
2018-10-24,6.39,6.45,6.3,6.335,303567.0
2018-10-25,6.35,6.465,6.27,6.42,274674.0
2018-10-26,6.35,6.585,6.335,6.52,472085.0
2018-10-29,6.52,6.52,6.225,6.27,335107.0
2018-10-30,6.255,6.485,6.245,6.435,176447.0
2018-10-31,6.5,6.92,6.5,6.785,647156.0
2018-11-01,6.8,6.97,6.755,6.855,419354.0
2018-11-02,6.855,6.875,6.595,6.63,285006.0
2018-11-05,6.675,6.8,6.66,6.73,451913.0
2018-11-06,6.74,6.8,6.65,6.745,275588.0
2018-11-07,6.795,7.045,6.76,7.005,570159.0
2018-11-08,6.975,6.99,6.7,6.81,298756.0
2018-11-09,6.72,6.835,6.57,6.835,386157.0
2018-11-12,6.85,6.93,6.63,6.65,198310.0
2018-11-13,6.645,6.77,6.36,6.44,446555.0
2018-11-14,6.515,6.65,6.285,6.365,290922.0
2018-11-15,6.35,6.55,6.345,6.42,238773.0
2018-11-16,6.46,6.55,6.345,6.445,217743.0
2018-11-19,6.39,6.635,6.39,6.55,154341.0
2018-11-20,6.415,6.43,6.27,6.325,182395.0
2018-11-21,6.39,6.475,6.335,6.4,229996.0
2018-11-22,6.415,6.495,6.365,6.365,136726.0
2018-11-23,6.27,6.27,6.09,6.155,441669.0
2018-11-26,6.2,6.27,6.16,6.175,239423.0
2018-11-27,6.155,6.185,5.875,5.885,332365.0
2018-11-28,5.885,5.925,5.795,5.89,238720.0
2018-11-29,5.88,5.895,5.735,5.785,243629.0
2018-11-30,5.71,5.75,5.61,5.71,456984.0
2018-12-03,5.845,5.95,5.615,5.67,392460.0
2018-12-04,5.665,5.75,5.49,5.505,477180.0
2018-12-05,5.475,5.595,5.435,5.57,749608.0
2018-12-06,5.45,5.515,5.33,5.48,391274.0
2018-12-07,5.6,5.815,5.6,5.63,395975.0
2018-12-10,5.6,5.69,5.545,5.615,310040.0
2018-12-11,5.65,5.83,5.65,5.72,721330.0
2018-12-12,5.76,5.88,5.625,5.83,607603.0
2018-12-13,5.815,5.84,5.745,5.805,423396.0
2018-12-14,5.825,5.825,5.695,5.725,494233.0
2018-12-17,5.68,5.72,5.64,5.665,543010.0
2018-12-18,5.665,5.665,5.395,5.46,510550.0
2018-12-19,5.465,5.515,5.285,5.33,409307.0
2018-12-20,5.275,5.425,5.275,5.34,440501.0
2018-12-21,5.345,5.385,5.02,5.07,397932.0
2018-12-24,5.0,5.15,4.96,5.02,144631.0
2018-12-27,5.125,5.175,5.035,5.17,224614.0
2018-12-28,5.215,5.43,5.165,5.325,251502.0
2018-12-31,5.38,5.63,5.335,5.58,201535.0
2019-01-02,5.485,5.65,5.38,5.46,549180.0
2019-01-03,5.495,5.57,5.39,5.485,250448.0
2019-01-04,5.635,5.67,5.565,5.61,151504.0
2019-01-07,5.67,5.9,5.66,5.845,245784.0
2019-01-08,5.955,6.04,5.885,5.945,2244869.0
2019-01-09,6.02,6.265,5.985,6.17,418259.0
2019-01-10,6.175,6.39,6.075,6.375,514538.0
2019-01-11,6.36,6.425,6.29,6.33,288437.0
2019-01-14,6.295,6.375,6.215,6.31,160167.0
2019-01-15,6.36,6.525,6.33,6.39,493710.0
2019-01-16,6.4,6.41,6.24,6.345,699056.0
2019-01-17,6.21,6.495,5.97,6.465,245982.0
2019-01-18,6.45,6.505,6.355,6.415,313642.0
2019-01-21,6.41,6.52,6.36,6.45,202770.0
2019-01-22,6.41,6.41,6.255,6.31,1326871.0
2019-01-23,6.335,6.36,6.265,6.35,320934.0
2019-01-24,6.35,6.455,6.34,6.425,162676.0
2019-01-25,6.44,6.505,6.305,6.33,513679.0
2019-01-28,6.235,6.305,6.195,6.28,167660.0
2019-01-29,6.305,6.4,6.17,6.17,256464.0
2019-01-30,6.235,6.39,6.175,6.31,467740.0
2019-01-31,6.355,6.505,6.33,6.48,538300.0
2019-02-01,6.5,6.53,6.36,6.425,403807.0
2019-02-04,6.41,6.41,6.26,6.315,292568.0
2019-02-05,6.25,6.265,6.165,6.245,227975.0
2019-02-06,6.195,6.305,6.18,6.305,220206.0
2019-02-07,6.265,6.29,6.065,6.115,545854.0
2019-02-08,6.14,6.195,6.065,6.155,221059.0
2019-02-11,6.125,6.265,6.045,6.25,352639.0
2019-02-12,6.32,6.465,6.305,6.42,917840.0
2019-02-13,6.44,6.69,6.44,6.665,616006.0
2019-02-14,6.65,6.68,6.62,6.635,168898.0
2019-02-15,6.68,6.865,6.65,6.855,550637.0
2019-02-19,6.835,6.96,6.785,6.935,371081.0
2019-02-20,6.915,7.09,6.89,6.935,487501.0
2019-02-21,6.93,6.945,6.825,6.85,880866.0
2019-02-22,6.875,6.955,6.815,6.855,193611.0
2019-02-25,6.785,7.0,6.785,6.995,251410.0
2019-02-26,6.995,7.145,6.97,7.075,412047.0
2019-02-27,7.185,7.535,7.015,7.055,1026643.0
2019-02-28,7.05,7.085,6.705,6.785,535157.0
2019-03-01,6.82,6.945,6.755,6.885,389341.0
2019-03-04,6.905,6.965,6.705,6.805,241892.0
2019-03-05,6.795,6.805,6.715,6.725,274986.0
2019-03-06,6.7,6.725,6.635,6.69,351177.0
2019-03-07,6.74,6.74,6.585,6.625,222202.0
2019-03-08,6.53,6.57,6.445,6.525,304989.0
2019-03-11,6.605,6.725,6.595,6.61,174012.0
2019-03-12,6.635,6.73,6.58,6.58,327854.0
2019-03-13,6.645,6.66,6.555,6.57,310935.0
2019-03-14,6.58,6.58,6.485,6.505,331607.0
2019-03-15,6.46,6.66,6.385,6.62,535325.0
2019-03-18,6.62,6.94,6.595,6.925,950711.0
2019-03-19,6.94,7.005,6.85,6.875,468507.0
2019-03-20,6.86,6.965,6.85,6.905,514528.0
2019-03-21,6.86,6.94,6.845,6.86,194570.0
2019-03-22,6.77,6.805,6.605,6.66,238877.0
2019-03-25,6.66,6.715,6.57,6.61,195780.0
2019-03-26,6.69,6.78,6.61,6.675,266098.0
2019-03-27,6.675,6.805,6.605,6.65,265472.0
2019-03-28,6.635,6.675,6.57,6.635,144458.0
2019-03-29,6.7,6.7,6.565,6.565,144836.0
2019-04-01,6.66,6.82,6.645,6.805,1031609.0
2019-04-02,6.795,6.83,6.71,6.765,159563.0
2019-04-03,6.78,6.845,6.67,6.7,220979.0
2019-04-04,6.7,6.795,6.67,6.75,120713.0
2019-04-05,6.74,6.905,6.74,6.9,524563.0
2019-04-08,6.935,7.005,6.845,6.91,210033.0
2019-04-09,6.885,6.92,6.75,6.795,219029.0
2019-04-10,6.83,6.9,6.79,6.82,504508.0
2019-04-11,6.795,6.95,6.765,6.94,613922.0
2019-04-12,6.95,7.015,6.735,6.755,680660.0
2019-04-15,6.715,6.805,6.645,6.755,194002.0
2019-04-16,6.78,6.86,6.7,6.715,279937.0
2019-04-17,6.735,6.86,6.735,6.835,437135.0
2019-04-18,6.845,6.86,6.735,6.78,198363.0
2019-04-22,6.83,6.9,6.74,6.885,241214.0
2019-04-23,6.855,6.96,6.83,6.87,218996.0
2019-04-24,6.885,6.885,6.7,6.725,199471.0
2019-04-25,6.715,6.735,6.645,6.71,157398.0
2019-04-26,6.675,6.815,6.55,6.555,250052.0
2019-04-29,6.555,6.575,6.485,6.49,205725.0
2019-04-30,6.615,6.775,6.43,6.455,349941.0
2019-05-01,6.46,6.47,6.19,6.19,341310.0
2019-05-02,6.19,6.275,5.94,5.965,680534.0
2019-05-03,6.005,6.075,5.94,6.05,502645.0
2019-05-06,5.965,6.15,5.94,6.085,286885.0
2019-05-07,6.035,6.155,5.995,6.125,272753.0
2019-05-08,6.13,6.235,6.11,6.17,301530.0
2019-05-09,6.15,6.325,6.09,6.3,278551.0
2019-05-10,6.295,6.315,6.195,6.23,244301.0
2019-05-13,6.22,6.245,5.945,5.98,291480.0
2019-05-14,6.025,6.155,5.945,6.075,236688.0
2019-05-15,6.025,6.09,5.995,6.01,259038.0
2019-05-16,6.045,6.275,6.045,6.235,334897.0
2019-05-17,6.205,6.245,6.085,6.09,218335.0
2019-05-21,6.09,6.235,6.035,6.11,297419.0
2019-05-22,6.07,6.07,5.835,5.86,279588.0
2019-05-23,5.77,5.81,5.61,5.76,628475.0
2019-05-24,5.8,5.86,5.715,5.755,295907.0
2019-05-27,5.74,5.8,5.715,5.74,223709.0
2019-05-28,5.74,5.795,5.72,5.755,285607.0
2019-05-29,5.7,5.7,5.585,5.6,294338.0
2019-05-30,5.61,5.69,5.595,5.61,458396.0
2019-05-31,5.585,5.66,5.565,5.645,222777.0
2019-06-03,5.67,5.73,5.58,5.605,264649.0
2019-06-04,5.62,5.73,5.62,5.685,655813.0
2019-06-05,5.67,5.675,5.475,5.515,459003.0
2019-06-06,5.54,5.605,5.48,5.57,353502.0
2019-06-07,5.555,5.65,5.415,5.625,235415.0
2019-06-10,5.62,5.67,5.53,5.54,336347.0
2019-06-11,5.58,5.635,5.515,5.565,249023.0
2019-06-12,5.45,5.565,5.375,5.45,326812.0
2019-06-13,5.54,5.58,5.505,5.53,275214.0
2019-06-14,5.545,5.545,5.41,5.44,228547.0
2019-06-17,5.44,5.515,5.385,5.49,315645.0
2019-06-18,5.515,5.75,5.4,5.715,474757.0
2019-06-19,5.725,5.755,5.67,5.71,173635.0
2019-06-20,5.78,5.9,5.71,5.765,238328.0
2019-06-21,5.775,5.78,5.685,5.71,124235.0
2019-06-24,5.715,5.755,5.65,5.66,127549.0
2019-06-25,5.65,5.7,5.62,5.67,131461.0
2019-06-26,5.595,5.925,5.57,5.885,313003.0
2019-06-27,5.89,5.93,5.725,5.74,251831.0
2019-06-28,5.77,5.81,5.72,5.8,100036.0
2019-07-02,5.795,5.815,5.645,5.75,140384.0
2019-07-03,5.72,5.735,5.605,5.695,184547.0
2019-07-04,5.695,5.695,5.62,5.685,60609.0
2019-07-05,5.67,5.815,5.645,5.815,221726.0
2019-07-08,5.8,5.875,5.785,5.86,179627.0
2019-07-09,5.86,5.86,5.745,5.77,231801.0
2019-07-10,5.835,5.98,5.81,5.955,191340.0
2019-07-11,5.965,5.98,5.835,5.85,172419.0
2019-07-12,5.85,5.865,5.8,5.85,110156.0
2019-07-15,5.84,5.89,5.815,5.85,195167.0
2019-07-16,5.865,5.89,5.67,5.705,168263.0
2019-07-17,5.735,5.76,5.55,5.59,133731.0
2019-07-18,5.565,5.64,5.54,5.615,150261.0
2019-07-19,5.64,5.71,5.605,5.685,83490.0
2019-07-22,5.705,5.735,5.62,5.665,68698.0
2019-07-23,5.685,5.815,5.665,5.68,96524.0
2019-07-24,5.655,5.685,5.51,5.54,226521.0
2019-07-25,5.555,5.615,5.51,5.515,100563.0
2019-07-26,5.54,5.58,5.485,5.535,104318.0
2019-07-29,5.55,5.555,5.37,5.475,262543.0
2019-07-30,5.45,5.685,5.42,5.67,495642.0
2019-07-31,5.615,5.805,5.315,5.72,1070582.0
2019-08-01,5.695,5.705,5.51,5.575,358044.0
2019-08-02,5.59,5.615,5.5,5.6,700155.0
2019-08-06,5.485,5.55,5.32,5.385,295662.0
2019-08-07,5.315,5.33,5.135,5.24,209342.0
2019-08-08,5.235,5.305,5.235,5.3,140928.0
2019-08-09,5.32,5.41,5.29,5.355,179572.0
2019-08-12,5.33,5.385,5.21,5.225,412113.0
2019-08-13,5.21,5.315,5.19,5.215,166029.0
2019-08-14,5.145,5.19,4.875,4.94,661759.0
2019-08-15,4.9,4.955,4.835,4.89,288063.0
2019-08-16,4.915,5.015,4.89,4.965,240442.0
2019-08-19,5.02,5.06,4.97,5.035,124521.0
2019-08-20,4.995,5.02,4.93,4.94,77585.0
2019-08-21,4.97,4.99,4.875,4.89,145321.0
2019-08-22,4.905,4.94,4.735,4.77,192132.0
2019-08-23,4.725,4.75,4.565,4.605,321731.0
2019-08-26,4.655,4.655,4.425,4.465,438930.0
2019-08-27,4.49,4.53,4.41,4.465,216030.0
2019-08-28,4.505,4.58,4.465,4.55,751029.0
2019-08-29,4.56,4.715,4.54,4.615,312881.0
2019-08-30,4.6,4.625,4.51,4.56,141161.0
2019-09-03,4.475,4.6,4.425,4.59,284134.0
2019-09-04,4.63,4.675,4.56,4.585,146865.0
2019-09-05,4.615,4.73,4.605,4.715,248591.0
2019-09-06,4.705,4.705,4.605,4.64,365816.0
2019-09-09,4.65,4.86,4.65,4.82,474676.0
2019-09-10,4.83,5.14,4.81,5.125,559282.0
2019-09-11,5.13,5.165,5.025,5.105,391404.0
2019-09-12,5.075,5.125,5.015,5.09,153041.0
2019-09-13,5.125,5.155,5.09,5.145,96598.0
2019-09-16,5.375,5.435,5.295,5.4,652003.0
2019-09-17,5.325,5.385,5.22,5.335,240455.0
2019-09-18,5.27,5.28,5.09,5.115,181751.0
2019-09-19,5.125,5.165,5.055,5.075,89577.0
2019-09-20,5.075,5.155,4.975,5.055,589644.0
2019-09-23,5.025,5.095,4.99,5.05,91638.0
2019-09-24,5.025,5.065,4.925,4.945,253453.0
2019-09-25,4.91,5.01,4.73,4.78,798007.0
2019-09-26,4.765,4.95,4.755,4.92,210559.0
2019-09-27,4.86,4.905,4.705,4.73,404481.0
2019-09-30,4.685,4.78,4.545,4.6,172395.0
2019-10-01,4.61,4.635,4.32,4.36,601138.0
2019-10-02,4.34,4.345,4.11,4.14,239122.0
2019-10-03,4.075,4.11,3.925,3.97,1188027.0
2019-10-04,4.0,4.015,3.615,3.625,1371541.0
2019-10-07,3.665,3.87,3.55,3.845,1320301.0
2019-10-08,3.715,3.745,3.63,3.665,658228.0
2019-10-09,3.65,3.72,3.625,3.655,567961.0
2019-10-10,3.65,3.765,3.63,3.74,417055.0
2019-10-11,3.755,3.87,3.695,3.82,305072.0
2019-10-15,3.78,3.88,3.745,3.845,313496.0
2019-10-16,3.835,3.895,3.765,3.77,358798.0
2019-10-17,3.785,3.8,3.705,3.74,204464.0
2019-10-18,3.765,3.78,3.68,3.68,330851.0
2019-10-21,3.68,3.745,3.67,3.695,677931.0
2019-10-22,3.705,3.78,3.69,3.74,177149.0
2019-10-23,3.705,3.74,3.68,3.715,259071.0
2019-10-24,3.73,3.795,3.69,3.695,247788.0
2019-10-25,3.695,3.785,3.695,3.745,236590.0
2019-10-28,3.765,3.78,3.625,3.65,457847.0
2019-10-29,3.63,3.665,3.58,3.615,292548.0
2019-10-30,3.615,3.65,3.485,3.51,337849.0
2019-10-31,3.435,3.545,3.32,3.5,515178.0
2019-11-01,3.38,3.485,3.36,3.46,504906.0
2019-11-04,3.475,3.65,3.47,3.625,646028.0
2019-11-05,3.635,3.69,3.545,3.57,394092.0
2019-11-06,3.57,3.665,3.475,3.595,560177.0
2019-11-07,3.61,3.76,3.6,3.75,682317.0
2019-11-08,3.725,3.9,3.7,3.865,486023.0
2019-11-11,3.85,3.855,3.76,3.815,524929.0
2019-11-12,3.785,3.805,3.675,3.71,477708.0
2019-11-13,3.65,3.785,3.65,3.725,269863.0
2019-11-14,3.735,3.8,3.675,3.715,188659.0
2019-11-15,3.71,3.75,3.605,3.625,817855.0
2019-11-18,3.61,3.625,3.47,3.485,254047.0
2019-11-19,3.475,3.495,3.41,3.45,195206.0
2019-11-20,3.46,3.595,3.45,3.495,312542.0
2019-11-21,3.51,3.56,3.475,3.495,506474.0
2019-11-22,3.5,3.65,3.495,3.635,622619.0
2019-11-25,3.635,3.66,3.515,3.66,337982.0
2019-11-26,3.66,3.675,3.475,3.485,413154.0
2019-11-27,3.525,3.595,3.435,3.52,362785.0
2019-11-28,3.535,3.58,3.51,3.56,109627.0
2019-11-29,3.535,3.555,3.495,3.53,149383.0
2019-12-02,3.535,3.57,3.47,3.48,295826.0
2019-12-03,3.455,3.48,3.41,3.455,146264.0
2019-12-04,3.46,3.545,3.46,3.505,479363.0
2019-12-05,3.52,3.6,3.495,3.545,444748.0
2019-12-06,3.57,3.72,3.56,3.655,910019.0
2019-12-09,3.645,3.685,3.62,3.655,101641.0
2019-12-10,3.66,3.705,3.645,3.645,328737.0
2019-12-11,3.655,3.655,3.58,3.62,149932.0
2019-12-12,3.63,3.67,3.61,3.63,253565.0
2019-12-13,3.655,3.845,3.62,3.805,3816720.0
2019-12-16,3.82,4.05,3.82,3.925,456811.0
2019-12-17,3.935,4.12,3.935,4.085,410023.0
2019-12-18,4.075,4.175,4.025,4.125,372824.0
2019-12-19,4.135,4.245,4.085,4.21,400581.0
2019-12-20,4.21,4.225,4.07,4.125,381197.0
2019-12-23,4.12,4.175,4.095,4.175,319103.0
2019-12-24,4.185,4.235,4.17,4.21,233007.0
2019-12-27,4.22,4.31,4.12,4.145,220748.0
2019-12-30,4.16,4.21,4.135,4.145,134613.0
2019-12-31,4.12,4.245,4.09,4.22,162996.0
2020-01-02,4.245,4.255,3.99,4.08,582470.0
2020-01-03,4.155,4.17,4.085,4.12,231377.0
2020-01-06,4.045,4.155,4.01,4.135,394441.0
2020-01-07,4.255,4.26,4.085,4.195,243539.0
2020-01-08,4.18,4.22,3.985,4.07,254920.0
2020-01-09,4.06,4.305,3.995,4.28,482339.0
2020-01-10,4.26,4.26,4.17,4.245,335398.0
2020-01-13,4.26,4.32,4.16,4.17,308870.0
2020-01-14,4.17,4.285,4.16,4.255,659466.0
2020-01-15,4.22,4.26,4.16,4.195,221465.0
2020-01-16,4.22,4.335,4.155,4.17,265519.0
2020-01-17,4.18,4.205,4.055,4.12,283196.0
2020-01-20,4.13,4.195,4.01,4.155,147704.0
2020-01-21,4.095,4.17,4.07,4.145,271817.0
2020-01-22,4.13,4.135,3.995,4.035,289012.0
2020-01-23,4.005,4.045,3.87,4.03,286981.0
2020-01-24,3.98,4.01,3.82,3.845,293097.0
2020-01-27,3.76,3.82,3.68,3.805,284078.0
2020-01-28,3.81,3.955,3.78,3.91,473554.0
2020-01-29,3.92,4.005,3.835,3.905,261190.0
2020-01-30,3.865,3.895,3.765,3.77,283618.0
2020-01-31,3.745,3.88,3.68,3.815,503594.0
2020-02-03,3.805,3.905,3.77,3.88,242772.0
2020-02-04,3.905,4.005,3.88,3.895,569952.0
2020-02-05,3.98,4.165,3.97,4.15,280921.0
2020-02-06,4.115,4.15,4.005,4.065,413010.0
2020-02-07,4.025,4.09,3.945,3.98,315928.0
2020-02-10,3.945,3.965,3.855,3.93,154195.0
2020-02-11,3.97,4.04,3.905,4.025,233584.0
2020-02-12,4.065,4.09,3.915,3.98,280340.0
2020-02-13,3.965,4.1,3.955,4.1,207001.0
2020-02-14,4.105,4.14,4.04,4.09,268843.0
2020-02-18,4.04,4.09,3.965,3.99,128879.0
2020-02-19,4.025,4.1,3.945,4.03,286812.0
2020-02-20,4.04,4.255,4.04,4.225,344139.0
2020-02-21,4.18,4.205,3.93,3.94,304462.0
2020-02-24,3.79,3.83,3.695,3.74,327356.0
2020-02-25,3.58,3.61,3.075,3.085,1368072.0
2020-02-26,3.085,3.31,3.03,3.27,1217477.0
2020-02-27,3.17,3.34,3.12,3.305,883472.0
2020-02-28,3.16,3.38,3.145,3.38,657942.0
2020-03-02,3.415,3.415,3.22,3.255,708812.0
2020-03-03,3.285,3.33,3.205,3.22,544724.0
2020-03-04,3.295,3.365,3.205,3.21,546765.0
2020-03-05,3.18,3.21,2.89,2.935,603691.0
2020-03-06,2.825,2.885,2.59,2.63,548824.0
2020-03-09,1.905,2.1,1.41,1.56,1679642.0
2020-03-10,2.08,2.1,1.545,1.6,938764.0
2020-03-11,1.61,1.645,1.325,1.33,810708.0
2020-03-12,1.22,1.265,0.935,0.995,1013081.0
2020-03-13,1.095,1.18,0.955,1.045,1499597.0
2020-03-16,0.97,1.005,0.775,0.82,980292.0
2020-03-17,0.835,0.845,0.735,0.75,964999.0
2020-03-18,0.715,0.79,0.54,0.675,1030476.0
2020-03-19,0.715,0.845,0.625,0.725,840423.0
2020-03-20,0.775,1.095,0.74,0.845,1313549.0
2020-03-23,0.925,0.925,0.69,0.715,842027.0
2020-03-24,0.785,0.835,0.725,0.785,901364.0
2020-03-25,0.725,0.895,0.685,0.835,1890868.0
2020-03-26,0.845,0.925,0.845,0.875,1167156.0
2020-03-27,0.85,0.875,0.76,0.79,1057674.0
2020-03-30,0.845,0.88,0.715,0.715,1091792.0
2020-03-31,0.77,0.925,0.77,0.805,1780193.0
2020-04-01,0.815,0.885,0.795,0.855,598500.0
2020-04-02,0.91,1.125,0.89,1.065,1390175.0
2020-04-03,1.125,1.185,0.925,1.015,1438207.0
2020-04-06,1.04,1.04,0.95,0.985,522048.0
2020-04-07,1.075,1.075,0.995,1.04,788225.0
2020-04-08,1.055,1.145,0.995,1.115,1522830.0
2020-04-09,1.185,1.275,1.125,1.21,1088011.0
2020-04-13,1.385,1.435,1.17,1.22,593245.0
2020-04-14,1.21,1.245,1.065,1.135,688429.0
2020-04-15,1.05,1.08,0.92,0.925,1672119.0
2020-04-16,0.945,0.96,0.855,0.855,1025044.0
2020-04-17,0.865,0.925,0.83,0.84,2143218.0
2020-04-20,0.79,0.85,0.77,0.815,2147424.0
2020-04-21,0.79,0.815,0.77,0.77,1097960.0
2020-04-22,0.795,0.97,0.795,0.97,1137713.0
2020-04-23,1.03,1.08,1.005,1.05,1157154.0
2020-04-24,1.075,1.08,0.89,0.96,954550.0
2020-04-27,0.985,0.985,0.9,0.92,839933.0
2020-04-28,0.92,1.03,0.91,0.97,1324995.0
2020-04-29,1.02,1.135,0.995,1.115,2115663.0
2020-04-30,1.275,1.275,1.065,1.085,2511286.0
2020-05-01,1.11,1.12,1.015,1.05,994893.0
2020-05-04,1.015,1.05,0.99,1.005,1117365.0
2020-05-05,1.085,1.085,1.015,1.015,1377477.0
2020-05-06,1.025,1.03,0.965,0.97,836529.0
2020-05-07,1.0,1.015,0.965,0.965,569651.0
2020-05-08,1.005,1.005,0.955,0.98,743667.0
2020-05-11,0.935,0.98,0.935,0.97,739791.0
2020-05-12,0.965,0.99,0.955,0.97,699171.0
2020-05-13,0.955,0.97,0.87,0.885,1801694.0
2020-05-14,0.895,0.92,0.835,0.895,886636.0
2020-05-15,0.93,0.97,0.895,0.945,888147.0
2020-05-19,0.98,1.0,0.955,1.0,1057510.0
2020-05-20,1.015,1.12,1.005,1.095,1704422.0
2020-05-21,1.11,1.12,1.025,1.04,702308.0
2020-05-22,1.075,1.075,0.98,1.005,1173026.0
2020-05-25,1.015,1.04,1.0,1.025,222631.0
2020-05-26,1.04,1.11,1.04,1.085,905007.0
2020-05-27,1.1,1.11,1.03,1.065,611500.0
2020-05-28,1.05,1.1,1.03,1.06,542359.0
2020-05-29,1.045,1.06,1.0,1.01,902072.0
2020-06-01,1.01,1.08,1.0,1.045,423744.0
2020-06-02,1.07,1.105,1.05,1.095,920583.0
2020-06-03,1.115,1.13,1.07,1.085,858466.0
2020-06-04,1.085,1.435,1.08,1.39,2784905.0
2020-06-05,1.575,1.74,1.4,1.705,4357564.0
2020-06-08,1.915,2.085,1.81,1.955,3019649.0
2020-06-09,1.825,1.86,1.715,1.775,1997044.0
2020-06-10,1.705,1.74,1.54,1.715,1808483.0
2020-06-11,1.515,1.555,1.25,1.28,2883605.0
2020-06-12,1.445,1.575,1.355,1.445,3058600.0
2020-06-15,1.355,1.515,1.32,1.495,2064065.0
2020-06-16,1.67,1.685,1.53,1.59,2545075.0
2020-06-17,1.6,1.6,1.52,1.58,1722988.0
2020-06-18,1.53,1.615,1.52,1.58,1196670.0
2020-06-19,1.645,1.66,1.59,1.625,2298881.0
2020-06-22,1.6,1.65,1.54,1.58,1134071.0
2020-06-23,1.61,1.615,1.545,1.565,1139353.0
2020-06-24,1.54,1.54,1.39,1.425,1842871.0
2020-06-25,1.355,1.48,1.345,1.41,1019608.0
2020-06-26,1.41,1.435,1.34,1.375,924075.0
2020-06-29,1.345,1.45,1.345,1.41,556091.0
2020-06-30,1.435,1.505,1.375,1.45,659402.0
2020-07-02,1.495,1.53,1.48,1.515,672418.0
2020-07-03,1.52,1.59,1.515,1.52,315016.0
2020-07-06,1.565,1.61,1.53,1.61,945836.0
2020-07-07,1.575,1.6,1.545,1.545,438030.0
2020-07-08,1.545,1.59,1.435,1.495,593278.0
2020-07-09,1.505,1.54,1.425,1.435,565255.0
2020-07-10,1.445,1.47,1.38,1.435,611060.0
2020-07-13,1.445,1.45,1.38,1.38,523119.0
2020-07-14,1.38,1.41,1.355,1.39,345530.0
2020-07-15,1.425,1.48,1.39,1.46,1472599.0
2020-07-16,1.445,1.46,1.4,1.41,823287.0
2020-07-17,1.425,1.45,1.41,1.425,1376897.0
2020-07-20,1.435,1.45,1.375,1.41,889028.0
2020-07-21,1.425,1.53,1.425,1.515,1536071.0
2020-07-22,1.495,1.505,1.445,1.47,641121.0
2020-07-23,1.47,1.545,1.445,1.505,743618.0
2020-07-24,1.495,1.505,1.47,1.485,357423.0
2020-07-27,1.48,1.495,1.45,1.485,399535.0
2020-07-28,1.47,1.485,1.425,1.435,356740.0
2020-07-29,1.425,1.575,1.425,1.545,1033466.0
2020-07-30,1.515,1.54,1.485,1.515,238229.0
2020-07-31,1.505,1.54,1.435,1.435,601461.0
2020-08-04,1.435,1.47,1.415,1.435,762318.0
2020-08-05,1.47,1.475,1.415,1.435,2039398.0
2020-08-06,1.425,1.445,1.355,1.4,1451822.0
2020-08-07,1.39,1.41,1.33,1.355,1253320.0
2020-08-10,1.375,1.425,1.34,1.415,1131495.0
2020-08-11,1.48,1.52,1.4,1.415,1073117.0
2020-08-12,1.425,1.485,1.41,1.47,824133.0
2020-08-13,1.47,1.515,1.445,1.505,614521.0
2020-08-14,1.495,1.68,1.495,1.65,1680458.0
2020-08-17,1.635,1.67,1.565,1.625,1071281.0
2020-08-18,1.615,1.635,1.565,1.58,561117.0
2020-08-19,1.575,1.58,1.485,1.515,620715.0
2020-08-20,1.505,1.505,1.445,1.45,430973.0
2020-08-21,1.435,1.48,1.355,1.365,1452507.0
2020-08-24,1.4,1.435,1.355,1.4,644402.0
2020-08-25,1.41,1.415,1.345,1.355,705024.0
2020-08-26,1.365,1.39,1.32,1.345,594283.0
2020-08-27,1.345,1.355,1.305,1.355,831513.0
2020-08-28,1.345,1.41,1.315,1.4,850100.0
2020-08-31,1.39,1.4,1.315,1.315,929465.0
2020-09-01,1.315,1.355,1.27,1.33,739153.0
2020-09-02,1.32,1.34,1.245,1.245,1322837.0
2020-09-03,1.245,1.285,1.19,1.225,762238.0
2020-09-04,1.235,1.27,1.165,1.18,640726.0
2020-09-08,1.15,1.18,1.105,1.14,1070612.0
2020-09-09,1.15,1.18,1.12,1.14,414000.0
2020-09-10,1.14,1.155,1.105,1.105,372190.0
2020-09-11,1.08,1.175,1.05,1.15,885908.0
2020-09-14,1.155,1.2,1.13,1.165,252260.0
2020-09-15,1.165,1.245,1.15,1.215,660391.0
2020-09-16,1.25,1.26,1.21,1.225,376081.0
2020-09-17,1.235,1.235,1.175,1.2,818558.0
2020-09-18,1.2,1.295,1.18,1.25,1486782.0
2020-09-21,1.215,1.235,1.15,1.175,468619.0
2020-09-22,1.175,1.225,1.13,1.13,1197256.0
2020-09-23,1.15,1.155,1.08,1.095,735313.0
2020-09-24,1.085,1.18,1.08,1.155,855734.0
2020-09-25,1.155,1.21,1.155,1.2,603942.0
2020-09-28,1.235,1.26,1.19,1.25,613846.0
2020-09-29,1.245,1.26,1.21,1.25,251734.0
2020-09-30,1.25,1.265,1.19,1.195,534878.0
2020-10-01,1.17,1.215,1.16,1.19,868340.0
2020-10-02,1.155,1.19,1.125,1.155,297183.0
2020-10-05,1.18,1.215,1.16,1.19,661618.0
2020-10-06,1.19,1.225,1.125,1.155,473923.0
2020-10-07,1.16,1.195,1.125,1.18,451528.0
2020-10-08,1.205,1.285,1.18,1.265,421243.0
2020-10-09,1.265,1.3,1.215,1.295,537460.0
2020-10-13,1.26,1.31,1.24,1.31,457789.0
2020-10-14,1.31,1.31,1.225,1.25,339786.0
2020-10-15,1.23,1.25,1.215,1.225,252064.0
2020-10-16,1.225,1.275,1.17,1.18,443209.0
2020-10-19,1.19,1.25,1.16,1.225,319414.0
2020-10-20,1.23,1.25,1.195,1.23,190503.0
2020-10-21,1.25,1.25,1.205,1.225,347365.0
2020-10-22,1.215,1.285,1.205,1.275,311666.0
2020-10-23,1.265,1.285,1.225,1.275,202538.0
2020-10-26,1.265,1.265,1.205,1.23,452134.0
2020-10-27,1.26,1.26,1.205,1.23,219422.0
2020-10-28,1.19,1.225,1.145,1.215,431484.0
2020-10-29,1.195,1.25,1.125,1.24,666001.0
2020-10-30,1.24,1.335,1.205,1.3,1155202.0
2020-11-02,1.275,1.33,1.25,1.295,518032.0
2020-11-03,1.3,1.37,1.285,1.355,694680.0
2020-11-04,1.345,1.37,1.31,1.32,700577.0
2020-11-05,1.335,1.38,1.32,1.365,304651.0
2020-11-06,1.33,1.365,1.33,1.345,236819.0
2020-11-09,1.405,1.53,1.4,1.505,1397556.0
2020-11-10,1.475,1.53,1.47,1.475,874713.0
2020-11-11,1.485,1.52,1.47,1.47,1660816.0
2020-11-12,1.47,1.485,1.4,1.425,960546.0
2020-11-13,1.425,1.44,1.4,1.425,302336.0
2020-11-16,1.47,1.485,1.44,1.46,533192.0
2020-11-17,1.45,1.61,1.44,1.58,1183659.0
2020-11-18,1.615,1.72,1.61,1.695,2867713.0
2020-11-19,1.66,1.73,1.66,1.705,715691.0
2020-11-20,1.705,1.74,1.685,1.695,527598.0
2020-11-23,1.705,1.965,1.695,1.89,1526288.0
2020-11-24,1.985,2.14,1.965,2.13,1792592.0
2020-11-25,2.095,2.13,1.99,2.0,1498139.0
2020-11-26,2.0,2.06,1.975,2.025,996230.0
2020-11-27,2.01,2.08,1.985,1.99,1236354.0
2020-11-30,2.02,2.02,1.875,1.895,973697.0
2020-12-01,1.93,2.02,1.915,2.0,1382181.0
2020-12-02,1.99,2.16,1.975,2.105,788606.0
2020-12-03,2.095,2.175,2.07,2.105,384091.0
2020-12-04,2.16,2.41,2.115,2.405,2569859.0
2020-12-07,2.395,2.405,2.315,2.34,1084535.0
2020-12-08,2.315,2.405,2.28,2.385,599178.0
2020-12-09,2.405,2.56,2.385,2.475,2132087.0
2020-12-10,2.465,2.525,2.41,2.43,713544.0
2020-12-11,2.445,2.475,2.41,2.43,682708.0
2020-12-14,2.465,2.5,2.385,2.395,1038761.0
2020-12-15,2.405,2.445,2.315,2.375,524683.0
2020-12-16,2.385,2.395,2.31,2.35,448836.0
2020-12-17,2.325,2.42,2.325,2.405,340728.0
2020-12-18,2.385,2.42,2.37,2.42,421230.0
2020-12-21,2.195,2.265,2.15,2.195,893031.0
2020-12-22,2.195,2.255,2.185,2.23,415556.0
2020-12-23,2.23,2.3,2.175,2.21,471486.0
2020-12-24,2.2,2.235,2.15,2.235,224041.0
2020-12-29,2.29,2.29,2.195,2.2,286969.0
2020-12-30,2.2,2.27,2.145,2.145,251606.0
2020-12-31,2.145,2.18,2.105,2.155,120917.0
2021-01-04,2.155,2.19,2.105,2.12,313565.0
2021-01-05,2.13,2.49,2.13,2.455,1089081.0
2021-01-06,2.47,2.62,2.395,2.505,798197.0
2021-01-07,2.54,2.7,2.54,2.68,1332184.0
2021-01-08,2.715,2.725,2.54,2.595,523443.0
2021-01-11,2.585,2.595,2.47,2.55,308635.0
2021-01-12,2.57,2.63,2.47,2.515,1157447.0
2021-01-13,2.525,2.55,2.42,2.43,491531.0
2021-01-14,2.42,2.5,2.41,2.445,1265270.0
2021-01-15,2.445,2.5,2.375,2.385,463153.0
2021-01-18,2.385,2.4,2.25,2.255,571644.0
2021-01-19,2.305,2.505,2.305,2.435,787156.0
2021-01-20,2.445,2.48,2.41,2.47,944588.0
2021-01-21,2.455,2.605,2.395,2.42,862981.0
2021-01-22,2.34,2.435,2.325,2.43,742389.0
2021-01-25,2.375,2.43,2.34,2.35,753489.0
2021-01-26,2.41,2.43,2.29,2.305,808420.0
2021-01-27,2.29,2.43,2.27,2.315,487176.0
2021-01-28,2.33,2.455,2.315,2.385,413657.0
2021-01-29,2.375,2.47,2.235,2.255,517624.0
2021-02-01,2.29,2.43,2.26,2.395,382863.0
2021-02-02,2.455,2.48,2.36,2.375,995035.0
2021-02-03,2.4,2.595,2.375,2.57,1302274.0
2021-02-04,2.585,2.655,2.54,2.605,932303.0
2021-02-05,2.64,2.715,2.61,2.64,1582512.0
2021-02-08,2.665,2.7,2.62,2.64,308519.0
2021-02-09,2.64,2.675,2.49,2.62,356286.0
2021-02-10,2.62,2.715,2.595,2.68,984475.0
2021-02-11,2.69,2.7,2.57,2.645,445585.0
2021-02-12,2.605,2.72,2.605,2.68,262978.0
2021-02-16,2.725,2.805,2.675,2.7,676384.0
2021-02-17,2.7,2.725,2.595,2.7,754760.0
2021-02-18,2.715,2.805,2.62,2.77,1303250.0
2021-02-19,2.735,2.785,2.68,2.76,337689.0
2021-02-22,2.75,2.9,2.745,2.815,594986.0
2021-02-23,2.82,2.865,2.68,2.795,784980.0
2021-02-24,2.84,2.935,2.78,2.91,1047503.0
2021-02-25,2.925,3.04,2.83,2.85,1579145.0
2021-02-26,2.815,2.855,2.64,2.855,904769.0
2021-03-01,2.89,2.98,2.815,2.84,825954.0
2021-03-02,2.855,2.89,2.7,2.715,514667.0
2021-03-03,2.75,2.795,2.64,2.645,524101.0
2021-03-04,2.665,2.805,2.585,2.715,1306691.0
2021-03-05,2.76,2.89,2.76,2.83,1478493.0
2021-03-08,2.83,2.92,2.785,2.84,946969.0
2021-03-09,2.955,3.69,2.935,3.595,4381975.0
2021-03-10,3.69,3.925,3.63,3.855,2807967.0
2021-03-11,3.885,3.995,3.795,3.875,3423339.0
2021-03-12,3.855,3.925,3.84,3.855,1022505.0
2021-03-15,3.89,3.925,3.7,3.735,1148944.0
2021-03-16,3.645,3.655,3.4,3.42,1071157.0
2021-03-17,3.365,3.515,3.33,3.47,846938.0
2021-03-18,3.435,3.445,3.245,3.26,929018.0
2021-03-19,3.245,3.445,3.18,3.445,891759.0
2021-03-22,3.41,3.42,3.235,3.27,1202987.0
2021-03-23,3.155,3.215,3.07,3.095,1180883.0
2021-03-24,3.2,3.32,3.145,3.2,720877.0
2021-03-25,3.2,3.305,3.06,3.28,804994.0
2021-03-26,3.34,3.385,3.245,3.33,760477.0
2021-03-29,3.33,3.39,3.245,3.26,843783.0
2021-03-30,3.25,3.26,3.155,3.19,506579.0
2021-03-31,3.155,3.275,3.145,3.19,355264.0
2021-04-01,3.215,3.345,3.19,3.345,343796.0
2021-04-05,3.355,3.415,3.16,3.18,552290.0
2021-04-06,3.205,3.31,3.17,3.215,511479.0
2021-04-07,3.225,3.3,3.17,3.225,367960.0
2021-04-08,3.215,3.24,3.125,3.19,352305.0
2021-04-09,3.17,3.26,3.125,3.19,367941.0
2021-04-12,3.23,3.375,3.195,3.345,860477.0
2021-04-13,3.33,3.445,3.33,3.4,460886.0
2021-04-14,3.415,3.76,3.41,3.725,1412120.0
2021-04-15,3.725,3.76,3.565,3.59,517054.0
2021-04-16,3.585,3.61,3.48,3.54,265204.0
2021-04-19,3.55,3.625,3.515,3.555,314360.0
2021-04-20,3.53,3.6,3.375,3.39,538801.0
2021-04-21,3.38,3.41,3.32,3.4,637054.0
2021-04-22,3.425,3.445,3.335,3.38,337750.0
2021-04-23,3.365,3.48,3.355,3.47,444787.0
2021-04-26,3.45,3.54,3.38,3.515,311758.0
2021-04-27,3.515,3.68,3.515,3.575,297254.0
2021-04-28,3.645,3.7,3.565,3.655,330204.0
2021-04-29,3.67,3.775,3.62,3.655,606125.0
2021-04-30,3.61,3.7,3.555,3.655,762643.0
2021-05-03,3.61,3.81,3.61,3.715,357528.0
2021-05-04,3.69,3.775,3.625,3.735,429433.0
2021-05-05,3.76,3.95,3.725,3.805,1012459.0
2021-05-06,3.82,3.865,3.75,3.84,399658.0
2021-05-07,3.82,3.935,3.775,3.925,434292.0
2021-05-10,3.935,3.95,3.795,3.805,336887.0
2021-05-11,3.74,3.77,3.62,3.74,480288.0
2021-05-12,3.705,3.9,3.705,3.74,842449.0
2021-05-13,3.67,3.74,3.55,3.655,340793.0
2021-05-14,3.66,3.81,3.625,3.81,260614.0
2021-05-17,3.775,3.89,3.775,3.89,669697.0
2021-05-18,3.775,3.88,3.775,3.785,326330.0
2021-05-19,3.705,3.75,3.62,3.66,432390.0
2021-05-20,3.645,3.75,3.585,3.69,202560.0
2021-05-21,3.725,3.735,3.655,3.655,419185.0
2021-05-25,3.735,3.775,3.585,3.6,189785.0
2021-05-26,3.625,3.735,3.6,3.7,197277.0
2021-05-27,3.715,3.84,3.715,3.785,315385.0
2021-05-28,3.81,3.84,3.705,3.715,754334.0
2021-05-31,3.76,3.785,3.705,3.76,193073.0
2021-06-01,3.775,3.915,3.77,3.91,1286770.0
2021-06-02,3.91,4.25,3.91,4.145,2418827.0
2021-06-03,4.13,4.27,4.025,4.19,943934.0
2021-06-04,4.225,4.39,4.215,4.385,1170508.0
2021-06-07,4.4,4.52,4.32,4.35,380750.0
2021-06-08,4.32,4.445,4.26,4.34,1687351.0
2021-06-09,4.375,4.41,4.225,4.27,1531129.0
2021-06-10,4.31,4.4,4.26,4.31,2333545.0
2021-06-11,4.33,4.375,4.275,4.31,450079.0
2021-06-14,4.33,4.42,4.145,4.235,610609.0
2021-06-15,4.275,4.275,4.13,4.18,1484529.0
2021-06-16,4.18,4.215,4.1,4.12,810022.0
2021-06-17,4.12,4.18,3.74,3.775,1090069.0
2021-06-18,3.735,3.845,3.7,3.74,1773751.0
2021-06-21,3.775,3.925,3.735,3.9,500776.0
2021-06-22,3.88,3.945,3.83,3.88,451794.0
2021-06-23,3.91,4.12,3.875,4.05,941250.0
2021-06-24,4.06,4.075,4.015,4.06,445247.0
2021-06-25,4.075,4.085,3.89,3.915,567417.0
2021-06-28,3.91,3.92,3.705,3.725,539193.0
2021-06-29,3.755,3.835,3.715,3.765,450968.0
2021-06-30,3.775,3.79,3.535,3.705,1650984.0
2021-07-02,3.72,3.75,3.645,3.75,750119.0
2021-07-05,3.96,4.17,3.835,4.135,801965.0
2021-07-06,4.135,4.145,3.88,4.01,1311790.0
2021-07-07,4.01,4.045,3.87,3.9,840425.0
2021-07-08,3.865,3.905,3.67,3.855,1169323.0
2021-07-09,3.975,4.04,3.855,3.88,806538.0
2021-07-12,3.865,4.04,3.775,3.96,716539.0
2021-07-13,4.01,4.18,3.975,4.005,958970.0
2021-07-14,4.04,4.075,3.8,3.9,770860.0
2021-07-15,3.825,3.94,3.8,3.87,572337.0
2021-07-16,3.935,3.94,3.755,3.82,751597.0
2021-07-19,3.65,3.695,3.57,3.605,751929.0
2021-07-20,3.625,3.765,3.555,3.695,563354.0
2021-07-21,3.775,3.855,3.73,3.82,313884.0
2021-07-22,3.835,3.87,3.73,3.765,394829.0
2021-07-23,3.8,3.825,3.605,3.68,491919.0
2021-07-26,3.74,3.79,3.705,3.775,301187.0
2021-07-27,3.74,3.835,3.645,3.685,384877.0
2021-07-28,3.865,3.87,3.715,3.75,555876.0
2021-07-29,3.825,3.825,3.695,3.775,349857.0
2021-07-30,3.74,3.775,3.59,3.715,554888.0
2021-08-03,3.615,3.73,3.58,3.67,449387.0
2021-08-04,3.635,3.67,3.46,3.475,1167214.0
2021-08-05,3.495,3.59,3.475,3.51,552476.0
2021-08-06,3.545,3.6,3.485,3.59,447407.0
2021-08-09,3.53,3.53,3.385,3.495,681747.0
2021-08-10,3.52,3.73,3.52,3.68,413166.0
2021-08-11,3.66,3.72,3.605,3.65,560509.0
2021-08-12,3.615,3.73,3.605,3.68,278101.0
2021-08-13,3.695,3.695,3.52,3.53,385153.0
2021-08-16,3.485,3.565,3.38,3.495,552946.0
2021-08-17,3.43,3.545,3.425,3.43,561279.0
2021-08-18,3.45,3.54,3.395,3.405,605617.0
2021-08-19,3.37,3.43,3.28,3.415,909712.0
2021-08-20,3.37,3.515,3.37,3.475,410401.0
2021-08-23,3.555,3.625,3.52,3.59,607703.0
2021-08-24,3.58,3.635,3.53,3.58,397199.0
2021-08-25,3.59,3.65,3.44,3.52,459286.0
2021-08-26,3.53,3.535,3.46,3.51,422873.0
2021-08-27,3.545,3.66,3.475,3.605,244664.0
2021-08-30,3.605,3.65,3.555,3.6,335127.0
2021-08-31,3.57,3.74,3.57,3.72,355167.0
2021-09-01,3.685,3.75,3.635,3.65,353335.0
2021-09-02,3.685,3.87,3.68,3.74,1083205.0
2021-09-03,3.765,3.81,3.705,3.81,643764.0
2021-09-07,3.8,3.825,3.695,3.715,394233.0
2021-09-08,3.74,3.79,3.68,3.705,397354.0
2021-09-09,3.685,3.73,3.635,3.66,841259.0
2021-09-10,3.695,3.75,3.65,3.705,351564.0
2021-09-13,3.73,3.97,3.73,3.9,1054367.0
2021-09-14,3.905,3.95,3.765,3.79,272742.0
2021-09-15,3.845,4.04,3.825,3.975,1182472.0
2021-09-16,3.96,3.975,3.9,3.925,384976.0
2021-09-17,3.855,3.995,3.755,3.825,488030.0
2021-09-20,3.73,3.74,3.565,3.715,570161.0
2021-09-21,3.72,3.785,3.645,3.67,365036.0
2021-09-22,3.695,3.88,3.625,3.65,1371755.0
2021-09-23,3.715,3.835,3.685,3.765,885041.0
2021-09-24,3.825,3.865,3.74,3.825,766593.0
2021-09-27,3.88,4.195,3.88,4.075,1099086.0
2021-09-28,4.085,4.16,4.03,4.055,1057264.0
2021-09-29,4.025,4.195,3.99,4.175,403190.0
2021-09-30,4.185,4.275,4.125,4.195,1094050.0
2021-10-01,4.215,4.29,4.14,4.25,588414.0
2021-10-04,4.275,4.54,4.22,4.51,1024318.0
2021-10-05,4.54,4.68,4.53,4.575,1307783.0
2021-10-06,4.46,4.59,4.425,4.53,1080392.0
2021-10-07,4.495,4.655,4.47,4.565,881287.0
2021-10-08,4.62,4.785,4.575,4.725,629806.0
2021-10-12,4.715,4.925,4.715,4.89,1690853.0
2021-10-13,4.875,4.935,4.77,4.795,1466142.0
2021-10-14,4.84,5.04,4.84,5.025,2166843.0
2021-10-15,5.095,5.175,5.06,5.105,1416819.0
2021-10-18,5.13,5.175,4.98,4.995,662461.0
2021-10-19,4.945,5.12,4.945,5.12,540613.0
2021-10-20,5.075,5.14,4.97,4.98,470459.0
2021-10-21,4.945,5.06,4.875,4.98,795822.0
2021-10-22,4.99,5.11,4.955,5.075,989794.0
2021-10-25,5.13,5.24,5.11,5.19,540972.0
2021-10-26,5.225,5.245,5.155,5.215,1286403.0
2021-10-27,5.18,5.26,4.995,5.025,1278705.0
2021-10-28,4.99,5.19,4.99,5.18,1737519.0
2021-10-29,5.26,5.26,4.9,5.05,1716746.0
2021-11-01,5.175,5.8,5.175,5.63,2145358.0
2021-11-02,5.58,5.595,5.12,5.12,10745512.0
2021-11-03,5.025,5.12,4.925,5.05,1753633.0
2021-11-04,5.13,5.18,5.005,5.025,1853885.0
2021-11-05,5.06,5.12,4.995,5.06,932754.0
2021-11-08,5.105,5.12,5.005,5.065,832460.0
2021-11-09,5.11,5.11,4.98,5.06,1743703.0
2021-11-10,5.025,5.05,4.865,4.89,1060437.0
2021-11-11,4.935,5.025,4.88,4.97,827936.0
2021-11-12,4.925,5.065,4.91,4.995,788689.0
2021-11-15,4.98,5.045,4.955,5.005,845141.0
2021-11-16,5.005,5.06,4.995,5.03,751315.0
2021-11-17,4.99,5.06,4.925,4.97,1499781.0
2021-11-18,4.945,5.025,4.875,4.9,578521.0
2021-11-19,4.845,4.865,4.725,4.73,599732.0
2021-11-22,4.73,4.785,4.68,4.69,416591.0
2021-11-23,4.75,4.845,4.73,4.77,859012.0
2021-11-24,4.695,4.845,4.695,4.83,378659.0
2021-11-25,4.91,4.935,4.81,4.92,193545.0
2021-11-26,4.69,4.785,4.59,4.77,715116.0
2021-11-29,4.84,4.89,4.685,4.715,1078979.0
2021-11-30,4.635,4.725,4.46,4.59,1006788.0
2021-12-01,4.695,4.76,4.415,4.44,843515.0
2021-12-02,4.405,4.62,4.29,4.61,828955.0
2021-12-03,4.635,4.73,4.435,4.47,913350.0
2021-12-06,4.555,4.625,4.39,4.4,1971645.0
2021-12-07,4.54,4.61,4.475,4.53,1785543.0
2021-12-08,4.565,4.6,4.505,4.565,1671939.0
2021-12-09,4.51,4.585,4.44,4.475,1038969.0
2021-12-10,4.505,4.565,4.38,4.425,985482.0
2021-12-13,4.405,4.415,4.23,4.36,833273.0
2021-12-14,4.3,4.38,4.24,4.345,781004.0
2021-12-15,4.31,4.32,4.175,4.3,981402.0
2021-12-16,4.36,4.425,4.205,4.25,1096138.0
2021-12-17,4.25,4.255,4.09,4.185,1794239.0
2021-12-20,4.045,4.265,4.035,4.23,1266460.0
2021-12-21,4.285,4.44,4.255,4.405,1732597.0
2021-12-22,4.37,4.625,4.335,4.62,1220563.0
2021-12-23,4.625,4.645,4.555,4.59,1097791.0
2021-12-24,4.59,4.635,4.555,4.585,106607.0
2021-12-29,4.625,4.66,4.53,4.61,399544.0
2021-12-30,4.615,4.66,4.57,4.58,621368.0
2021-12-31,4.565,4.685,4.535,4.64,1155994.0
2022-01-04,4.715,4.775,4.64,4.705,491103.0
2022-01-05,4.73,4.775,4.58,4.59,1001806.0
2022-01-06,4.685,4.9,4.64,4.87,1545248.0
2022-01-07,4.845,4.855,4.72,4.72,905789.0
2022-01-10,4.695,4.785,4.64,4.785,1562537.0
2022-01-11,4.82,5.225,4.82,5.225,1453857.0
2022-01-12,5.235,5.315,5.17,5.215,763614.0
2022-01-13,5.215,5.235,5.145,5.18,580544.0
2022-01-14,5.165,5.39,5.13,5.365,579452.0
2022-01-17,5.365,5.62,5.305,5.48,479818.0
2022-01-18,5.515,5.58,5.28,5.375,994329.0
2022-01-19,5.375,5.395,5.26,5.295,1320309.0
2022-01-20,5.285,5.435,5.24,5.27,1264812.0
2022-01-21,5.17,5.215,5.065,5.12,1300956.0
2022-01-24,4.96,5.1,4.72,5.075,1328258.0
2022-01-25,5.04,5.26,4.97,5.215,655501.0
2022-01-26,5.375,5.455,5.2,5.28,1055608.0
2022-01-27,5.41,5.41,5.205,5.25,1352024.0
2022-01-28,5.285,5.315,5.19,5.225,465818.0
2022-01-31,5.25,5.385,5.24,5.33,635571.0
2022-02-01,5.355,5.39,5.285,5.365,792931.0
2022-02-02,5.375,5.4,5.26,5.285,570012.0
2022-02-03,5.26,5.34,5.155,5.32,1195439.0
2022-02-04,5.4,5.58,5.39,5.49,529444.0
2022-02-07,5.445,5.525,5.32,5.34,648133.0
2022-02-08,5.315,5.32,5.13,5.205,812669.0
2022-02-09,5.25,5.42,5.215,5.4,698051.0
2022-02-10,5.32,5.615,5.315,5.465,1080969.0
2022-02-11,5.5,5.64,5.465,5.605,1355125.0
2022-02-14,5.58,5.605,5.445,5.5,566291.0
2022-02-15,5.43,5.525,5.405,5.515,288796.0
2022-02-16,5.595,5.745,5.54,5.57,560810.0
2022-02-17,5.56,5.63,5.34,5.35,690982.0
2022-02-18,5.34,5.4,5.27,5.28,700493.0
2022-02-22,5.4,5.41,5.215,5.295,615063.0
2022-02-23,5.33,5.35,5.19,5.25,728381.0
2022-02-24,5.285,5.285,5.12,5.205,577276.0
2022-02-25,5.2,5.305,5.055,5.285,1197723.0
2022-02-28,5.285,5.41,5.25,5.41,631196.0
2022-03-01,5.47,5.535,5.315,5.33,538955.0
2022-03-02,5.435,5.685,5.34,5.64,901846.0
2022-03-03,5.595,5.595,5.04,5.05,2307168.0
2022-03-04,5.075,5.205,4.905,4.935,1442390.0
2022-03-07,4.97,5.165,4.89,5.03,1267584.0
2022-03-08,5.19,5.19,4.945,4.995,1417925.0
2022-03-09,4.915,5.02,4.81,4.915,1451860.0
2022-03-10,4.96,5.015,4.715,4.89,2161037.0
2022-03-11,4.835,4.915,4.785,4.845,736307.0
2022-03-14,4.775,4.88,4.51,4.635,907011.0
2022-03-15,4.485,4.72,4.43,4.65,675339.0
2022-03-16,4.66,4.73,4.59,4.705,556835.0
2022-03-17,4.785,4.865,4.705,4.74,1034335.0
2022-03-18,4.705,4.855,4.64,4.785,799074.0
2022-03-21,4.87,4.9,4.79,4.89,811217.0
2022-03-22,4.915,4.915,4.74,4.755,961888.0
2022-03-23,4.83,4.855,4.73,4.765,598390.0
2022-03-24,4.785,4.83,4.6,4.605,646259.0
2022-03-25,4.6,4.735,4.525,4.72,1207716.0
2022-03-28,4.635,4.72,4.535,4.565,338137.0
2022-03-29,4.525,4.695,4.44,4.685,418901.0
2022-03-30,4.715,4.83,4.695,4.755,588354.0
2022-03-31,4.7,4.845,4.675,4.72,475622.0
2022-04-01,4.755,4.985,4.755,4.925,825272.0
2022-04-04,5.01,5.02,4.85,5.02,662290.0
2022-04-05,5.03,5.1,4.975,5.02,752072.0
2022-04-06,5.04,5.09,4.88,4.885,975605.0
2022-04-07,4.925,4.995,4.735,4.85,513603.0
2022-04-08,4.88,5.02,4.85,4.985,461956.0
2022-04-11,4.925,4.955,4.815,4.925,456625.0
2022-04-12,5.0,5.1,4.965,4.985,824258.0
2022-04-13,5.02,5.23,4.95,5.16,776024.0
2022-04-14,5.145,5.195,5.01,5.15,488095.0
2022-04-18,5.205,5.4,5.15,5.39,750455.0
2022-04-19,5.345,5.4,5.26,5.355,550933.0
2022-04-20,5.355,5.685,5.32,5.63,718331.0
2022-04-21,5.71,6.025,5.7,5.895,1566896.0
2022-04-22,5.745,5.885,5.665,5.7,1236602.0
2022-04-25,5.57,5.645,5.34,5.605,1050117.0
2022-04-26,5.655,5.7,5.455,5.455,995010.0
2022-04-27,5.49,5.545,5.345,5.53,875465.0
2022-04-28,5.8,5.965,5.605,5.875,861314.0
2022-04-29,5.94,6.1,5.76,5.825,875019.0
2022-05-02,5.71,5.86,5.445,5.53,566113.0
2022-05-03,5.56,5.77,5.56,5.755,472538.0
2022-05-04,5.815,6.08,5.725,6.065,920564.0
2022-05-05,6.07,6.18,5.87,6.02,1032429.0
2022-05-06,6.01,6.07,5.87,5.985,892978.0
2022-05-09,5.84,5.92,5.525,5.665,996768.0
2022-05-10,5.71,5.835,5.44,5.46,1083858.0
2022-05-11,5.53,5.815,5.53,5.61,468316.0
2022-05-12,5.595,5.655,5.46,5.53,358362.0
2022-05-13,5.675,5.91,5.575,5.885,372189.0
2022-05-16,5.86,6.14,5.86,6.115,699095.0
2022-05-17,6.23,6.32,6.09,6.1,1356046.0
2022-05-18,6.125,6.215,5.835,5.93,515822.0
2022-05-19,5.815,6.045,5.805,5.955,295912.0
2022-05-20,6.01,6.135,5.85,5.965,429180.0
2022-05-24,6.025,6.135,5.84,6.125,315926.0
2022-05-25,6.125,6.23,6.115,6.22,642925.0
2022-05-26,6.22,6.38,6.14,6.23,888347.0
2022-05-27,6.23,6.31,6.205,6.255,590163.0
2022-05-30,6.335,6.655,6.185,6.61,621550.0
2022-05-31,6.63,6.68,6.33,6.52,1123406.0
2022-06-01,6.54,6.63,6.345,6.56,736884.0
2022-06-02,6.52,6.7,6.435,6.585,662717.0
2022-06-03,6.505,6.62,6.4,6.4,454087.0
2022-06-06,6.38,6.435,6.345,6.38,672838.0
2022-06-07,6.335,6.525,6.255,6.495,733949.0
2022-06-08,6.54,6.605,6.405,6.495,304432.0
2022-06-09,6.415,6.445,6.345,6.405,280511.0
2022-06-10,6.32,6.365,6.16,6.25,602660.0
2022-06-13,6.09,6.16,5.895,6.045,553612.0
2022-06-14,6.105,6.185,5.765,5.85,491335.0
2022-06-15,5.835,5.985,5.72,5.84,352007.0
2022-06-16,5.665,5.875,5.375,5.445,1244787.0
2022-06-17,5.375,5.435,5.08,5.205,1196542.0
2022-06-20,5.19,5.455,5.1,5.455,346684.0
2022-06-21,5.525,5.76,5.525,5.725,566156.0
2022-06-22,5.39,5.39,5.16,5.195,803106.0
2022-06-23,5.23,5.265,4.78,4.815,924163.0
2022-06-24,4.895,5.04,4.895,4.985,923014.0
2022-06-27,5.055,5.285,5.0,5.125,964959.0
2022-06-28,5.275,5.595,5.275,5.54,730740.0
2022-06-29,5.575,5.7,5.355,5.415,779029.0
2022-06-30,5.265,5.39,5.21,5.31,592067.0
2022-07-04,5.355,5.44,5.23,5.335,368885.0
2022-07-05,5.16,5.22,4.92,5.045,685872.0
2022-07-06,5.01,5.14,4.63,4.785,986048.0
2022-07-07,4.98,5.2,4.91,5.16,444588.0
2022-07-08,5.21,5.22,5.035,5.115,352915.0
2022-07-11,5.01,5.125,4.945,5.105,405905.0
2022-07-12,4.92,5.05,4.885,4.955,521544.0
2022-07-13,4.865,5.14,4.85,4.93,596716.0
2022-07-14,4.785,4.82,4.59,4.715,565820.0
2022-07-15,4.84,4.895,4.71,4.865,385299.0
2022-07-18,5.025,5.085,4.955,5.05,495706.0
2022-07-19,5.08,5.3,5.0,5.21,483957.0
2022-07-20,5.15,5.15,5.0,5.07,531762.0
2022-07-21,4.895,5.14,4.895,5.115,522357.0
2022-07-22,5.13,5.325,5.09,5.16,321800.0
2022-07-25,5.195,5.575,5.195,5.575,641274.0
2022-07-26,5.62,5.725,5.475,5.61,652748.0
2022-07-27,5.875,5.875,5.345,5.38,1339309.0
2022-07-28,5.53,5.54,5.24,5.355,964568.0
2022-07-29,5.44,5.785,5.3,5.68,1084044.0
2022-08-02,5.6,5.62,5.425,5.475,485880.0
2022-08-03,5.52,5.555,5.355,5.505,1039736.0
2022-08-04,5.505,5.575,5.335,5.355,569294.0
2022-08-05,5.31,5.46,5.275,5.415,895857.0
2022-08-08,5.39,5.575,5.38,5.46,320973.0
2022-08-09,5.505,5.55,5.4,5.44,202855.0
2022-08-10,5.475,5.635,5.415,5.53,469372.0
2022-08-11,5.63,5.745,5.53,5.7,371929.0
2022-08-12,5.645,5.75,5.575,5.63,244267.0
2022-08-15,5.435,5.485,5.335,5.405,257783.0
2022-08-16,5.405,5.485,5.355,5.425,328179.0
2022-08-17,5.38,5.45,5.31,5.335,260018.0
2022-08-18,5.405,5.44,5.31,5.405,310756.0
2022-08-19,5.355,5.36,5.23,5.265,300811.0
2022-08-22,5.185,5.31,5.14,5.31,288921.0
2022-08-23,5.36,5.505,5.245,5.425,889324.0
2022-08-24,5.415,5.53,5.36,5.485,392672.0
2022-08-25,5.54,5.55,5.425,5.475,290311.0
2022-08-26,5.485,5.52,5.345,5.345,368952.0
2022-08-29,5.31,5.425,5.255,5.31,517298.0
2022-08-30,5.23,5.3,5.13,5.14,389102.0
2022-08-31,5.105,5.195,4.99,5.05,465046.0
2022-09-01,5.0,5.015,4.77,4.77,576927.0
2022-09-02,4.93,4.93,4.735,4.865,404665.0
2022-09-06,4.98,4.98,4.815,4.83,295002.0
2022-09-07,4.715,4.76,4.63,4.725,455258.0
2022-09-08,4.725,4.75,4.63,4.665,598752.0
2022-09-09,4.75,5.01,4.745,4.975,599680.0
2022-09-12,5.025,5.045,4.935,4.975,425257.0
2022-09-13,4.885,5.07,4.865,4.935,435456.0
2022-09-14,4.955,5.335,4.955,5.31,686702.0
2022-09-15,5.175,5.38,5.115,5.345,821177.0
2022-09-16,5.31,5.38,5.15,5.24,1099190.0
2022-09-19,5.115,5.32,5.045,5.195,295887.0
2022-09-20,5.195,5.24,5.13,5.22,354512.0
2022-09-21,5.3,5.39,5.175,5.195,541055.0
2022-09-22,5.275,5.29,5.055,5.095,475619.0
2022-09-23,4.91,4.92,4.75,4.865,551948.0
2022-09-26,4.865,4.98,4.67,4.69,460652.0
2022-09-27,4.75,4.91,4.665,4.865,665157.0
2022-09-28,4.875,4.995,4.8,4.99,531362.0
2022-09-29,4.955,5.025,4.76,4.945,697834.0
2022-09-30,4.925,5.13,4.865,5.11,796827.0
2022-10-03,5.245,5.385,5.22,5.36,469122.0
2022-10-04,5.45,5.625,5.43,5.51,1146828.0
2022-10-05,5.485,5.805,5.475,5.705,954476.0
2022-10-06,5.655,5.84,5.565,5.77,1026316.0
2022-10-07,5.795,5.805,5.655,5.695,500887.0
2022-10-11,5.495,5.61,5.325,5.43,328800.0
2022-10-12,5.415,5.465,5.19,5.36,257468.0
2022-10-13,5.265,5.715,5.255,5.715,1184926.0
2022-10-14,5.6,5.8,5.6,5.785,496777.0
2022-10-17,5.805,5.965,5.775,5.9,895423.0
2022-10-18,5.935,6.105,5.85,6.045,1073800.0
2022-10-19,6.035,6.23,6.035,6.165,657186.0
2022-10-20,6.2,6.24,6.095,6.16,448787.0
2022-10-21,6.15,6.28,6.08,6.255,589612.0
2022-10-24,6.245,6.355,6.2,6.335,756465.0
2022-10-25,6.3,6.36,6.19,6.245,692988.0
2022-10-26,6.275,6.415,6.21,6.275,1321431.0
2022-10-27,6.355,6.45,6.19,6.195,726162.0
2022-10-28,6.22,6.26,6.125,6.245,959993.0
2022-10-31,6.2,6.385,6.2,6.335,749812.0
2022-11-01,6.425,6.485,6.345,6.46,1022871.0
2022-11-02,6.59,6.77,6.51,6.7,1464140.0
2022-11-03,6.645,6.9,6.62,6.815,1333242.0
2022-11-04,6.94,6.945,6.58,6.68,920280.0
2022-11-07,6.705,6.735,6.635,6.645,467256.0
2022-11-08,6.665,6.785,6.62,6.69,1302566.0
2022-11-09,6.665,6.69,6.485,6.635,970245.0
2022-11-10,6.7,6.84,6.7,6.825,868182.0
2022-11-11,6.85,6.955,6.84,6.875,403649.0
2022-11-14,6.825,6.91,6.62,6.63,641574.0
2022-11-15,6.645,6.76,6.505,6.715,737040.0
2022-11-16,6.68,6.735,6.585,6.645,512796.0
2022-11-17,6.54,6.665,6.475,6.655,693808.0
2022-11-18,6.505,6.68,6.38,6.6,423524.0
2022-11-21,6.47,6.59,6.28,6.54,750041.0
2022-11-22,6.6,6.76,6.555,6.69,527558.0
2022-11-23,6.585,6.7,6.585,6.61,757358.0
2022-11-24,6.655,6.725,6.555,6.7,164912.0
2022-11-25,6.715,6.735,6.555,6.7,218780.0
2022-11-28,6.53,6.655,6.485,6.54,486152.0
2022-11-29,6.62,6.685,6.45,6.495,685121.0
2022-11-30,6.51,6.76,6.51,6.635,547591.0
2022-12-01,6.69,6.76,6.52,6.54,409065.0
2022-12-02,6.52,6.63,6.51,6.59,218652.0
2022-12-05,6.635,6.67,6.395,6.47,361119.0
2022-12-06,6.425,6.55,6.2,6.24,437774.0
2022-12-07,6.255,6.335,6.145,6.24,617004.0
2022-12-08,6.345,6.54,6.33,6.355,530262.0
2022-12-09,6.355,6.355,6.115,6.13,265251.0
2022-12-12,6.15,6.255,6.06,6.2,242823.0
2022-12-13,6.29,6.39,6.23,6.255,485314.0
2022-12-14,6.255,6.335,6.075,6.165,622505.0
2022-12-15,6.105,6.175,5.905,6.085,464000.0
2022-12-16,5.9,6.165,5.85,6.105,925824.0
2022-12-19,6.13,6.21,6.025,6.095,302598.0
2022-12-20,6.08,6.195,6.045,6.14,214077.0
2022-12-21,6.2,6.285,6.165,6.23,936742.0
2022-12-22,6.24,6.29,6.035,6.07,241251.0
2022-12-23,6.105,6.255,6.035,6.255,216348.0
2022-12-28,6.295,6.295,6.07,6.085,540083.0
2022-12-29,6.085,6.275,6.05,6.24,821817.0
2022-12-30,6.185,6.375,6.17,6.32,391742.0
2023-01-03,6.265,6.34,5.905,5.96,341477.0
2023-01-04,5.925,5.995,5.8,5.87,388710.0
2023-01-05,5.86,6.005,5.835,5.905,664458.0
2023-01-06,6.015,6.08,5.905,6.015,893336.0
2023-01-09,6.08,6.26,6.08,6.085,942069.0
2023-01-10,6.085,6.325,6.08,6.305,1379889.0
2023-01-11,6.31,6.385,6.195,6.32,1318717.0
2023-01-12,6.33,6.665,6.33,6.655,1190355.0
2023-01-13,6.645,6.985,6.6,6.925,822478.0
2023-01-16,6.895,7.005,6.815,6.885,384405.0
2023-01-17,6.885,6.985,6.81,6.93,462516.0
2023-01-18,6.93,7.14,6.915,6.995,850944.0
2023-01-19,6.915,7.21,6.915,7.15,546056.0
2023-01-20,7.165,7.41,7.065,7.21,1059029.0
2023-01-23,7.275,7.32,7.175,7.195,620898.0
2023-01-24,7.195,7.2,7.085,7.155,529078.0
2023-01-25,7.14,7.2,7.005,7.185,545463.0
2023-01-26,7.24,7.285,7.175,7.255,538857.0
2023-01-27,7.245,7.38,7.23,7.29,641435.0
2023-01-30,7.245,7.455,7.21,7.23,878868.0
2023-01-31,7.2,7.3,7.195,7.285,744030.0
2023-02-01,7.285,7.285,7.095,7.23,789372.0
2023-02-02,7.22,7.285,7.03,7.06,1346668.0
2023-02-03,7.06,7.22,7.005,7.12,923056.0
2023-02-06,7.11,7.15,6.945,7.065,447521.0
2023-02-07,7.085,7.21,7.015,7.195,1547748.0
2023-02-08,7.21,7.29,7.085,7.265,1037156.0
2023-02-09,7.21,7.24,7.095,7.12,744002.0
2023-02-10,7.175,7.265,7.11,7.22,749591.0
2023-02-13,7.175,7.345,7.15,7.31,632051.0
2023-02-14,7.255,7.56,7.23,7.545,1032296.0
2023-02-15,7.465,7.635,7.425,7.625,1080478.0
2023-02-16,7.58,7.605,7.435,7.455,638225.0
2023-02-17,7.365,7.465,7.285,7.285,937296.0
2023-02-21,7.285,7.455,7.175,7.195,306150.0
2023-02-22,7.175,7.245,7.15,7.195,396159.0
2023-02-23,7.24,7.455,7.195,7.4,848217.0
2023-02-24,7.365,7.58,7.32,7.555,772430.0
2023-02-27,7.615,7.785,7.56,7.725,940076.0
2023-02-28,7.805,7.875,7.665,7.715,768115.0
2023-03-01,7.695,7.775,7.665,7.74,699369.0
2023-03-02,7.58,7.765,7.58,7.735,642316.0
2023-03-03,7.67,7.715,7.57,7.58,1827473.0
2023-03-06,6.745,6.745,6.005,6.095,5020816.0
2023-03-07,6.005,6.15,5.935,6.04,2228390.0
2023-03-08,6.04,6.32,6.025,6.275,2167932.0
2023-03-09,6.32,6.41,6.185,6.26,1323665.0
2023-03-10,6.24,6.275,6.005,6.035,1182153.0
2023-03-13,5.905,6.04,5.79,5.905,1087074.0
2023-03-14,5.95,6.115,5.745,5.755,1403510.0
2023-03-15,5.69,5.71,5.25,5.43,1928510.0
2023-03-16,5.375,5.51,5.27,5.485,1148799.0
2023-03-17,5.63,5.755,5.335,5.51,1691251.0
2023-03-20,5.485,5.58,5.285,5.52,1019670.0
2023-03-21,5.61,5.68,5.57,5.655,1248106.0
2023-03-22,5.665,5.72,5.505,5.53,833824.0
2023-03-23,5.54,5.64,5.385,5.44,829246.0
2023-03-24,5.325,5.54,5.325,5.465,921372.0
2023-03-27,5.52,5.655,5.415,5.51,864679.0
2023-03-28,5.485,5.53,5.44,5.465,826369.0
2023-03-29,5.52,5.62,5.465,5.585,819320.0
2023-03-30,5.675,5.73,5.62,5.655,654915.0
2023-03-31,5.695,5.82,5.655,5.765,693487.0
2023-04-03,5.94,6.005,5.655,5.7,1567209.0
2023-04-04,5.82,5.93,5.74,5.785,2053240.0
2023-04-05,5.86,5.92,5.73,5.73,799949.0
2023-04-06,5.73,5.905,5.7,5.82,849591.0
2023-04-10,5.865,5.995,5.765,5.94,575540.0
2023-04-11,5.985,6.03,5.94,5.995,916226.0
2023-04-12,6.02,6.125,5.975,6.085,511641.0
2023-04-13,6.115,6.285,6.115,6.25,715562.0
2023-04-14,6.25,6.36,6.235,6.285,351733.0
2023-04-17,6.28,6.335,6.195,6.28,423659.0
2023-04-18,6.28,6.35,6.15,6.225,637229.0
2023-04-19,6.14,6.285,6.075,6.27,357625.0
2023-04-20,6.195,6.25,6.12,6.14,409433.0
2023-04-21,6.125,6.14,5.94,6.04,321497.0
2023-04-24,6.02,6.255,5.86,6.18,768867.0
2023-04-25,6.16,6.215,6.07,6.085,569115.0
2023-04-26,6.04,6.215,5.96,5.985,378719.0
2023-04-27,6.005,6.205,5.7,5.73,875392.0
2023-04-28,5.74,5.895,5.62,5.765,618652.0
2023-05-01,5.675,5.72,5.525,5.555,826464.0
2023-05-02,5.53,5.6,5.3,5.485,1173181.0
2023-05-03,5.465,5.525,5.375,5.5,1171531.0
2023-05-04,5.475,5.575,5.395,5.455,867222.0
2023-05-05,5.555,5.75,5.52,5.71,682887.0
2023-05-08,5.73,5.885,5.675,5.7,499870.0
2023-05-09,5.65,5.755,5.595,5.665,198903.0
2023-05-10,5.685,5.75,5.61,5.685,363316.0
2023-05-11,5.585,5.655,5.435,5.565,632256.0
2023-05-12,5.62,5.685,5.575,5.63,296321.0
2023-05-15,5.63,5.685,5.585,5.655,285642.0
2023-05-16,5.65,5.65,5.53,5.585,485406.0
2023-05-17,5.63,5.72,5.565,5.665,368474.0
2023-05-18,5.65,5.66,5.555,5.655,243302.0
2023-05-19,5.75,5.755,5.62,5.655,384168.0
2023-05-23,5.655,5.675,5.575,5.61,327201.0
2023-05-24,5.62,5.675,5.5,5.555,453671.0
2023-05-25,5.51,5.54,5.435,5.475,612691.0
2023-05-26,5.5,5.585,5.49,5.565,408114.0
2023-05-29,5.54,5.685,5.485,5.65,100249.0
2023-05-30,5.595,5.675,5.52,5.545,258132.0
2023-05-31,5.485,5.54,5.365,5.385,588613.0
2023-06-01,5.39,5.57,5.39,5.485,315196.0
2023-06-02,5.575,5.695,5.575,5.665,373308.0
2023-06-05,5.695,5.72,5.585,5.62,253746.0
2023-06-06,5.565,5.685,5.445,5.665,192691.0
2023-06-07,5.685,5.75,5.61,5.64,309155.0
2023-06-08,5.65,5.76,5.64,5.75,607692.0
2023-06-09,5.72,5.73,5.565,5.6,461280.0
2023-06-12,5.53,5.63,5.5,5.62,305187.0
2023-06-13,5.655,5.755,5.62,5.665,416001.0
2023-06-14,5.7,5.735,5.65,5.675,370597.0
2023-06-15,5.665,5.735,5.6,5.63,500015.0
2023-06-16,5.65,5.665,5.565,5.62,607378.0
2023-06-19,5.62,5.665,5.6,5.62,189419.0
2023-06-20,5.595,5.6,5.485,5.53,380923.0
2023-06-21,5.53,5.675,5.49,5.65,873772.0
2023-06-22,5.6,5.61,5.52,5.565,372117.0
2023-06-23,5.53,5.575,5.405,5.455,361495.0
2023-06-26,5.455,5.675,5.435,5.455,480105.0
2023-06-27,5.445,5.485,5.39,5.455,231868.0
2023-06-28,5.455,5.52,5.4,5.475,259658.0
2023-06-29,5.52,5.735,5.5,5.715,375466.0
2023-06-30,5.725,5.95,5.695,5.89,346892.0
2023-07-04,5.9,5.965,5.82,5.93,219966.0
2023-07-05,5.91,5.975,5.845,5.91,410265.0
2023-07-06,5.845,5.91,5.68,5.78,173012.0
2023-07-07,5.77,6.035,5.76,6.03,318918.0
2023-07-10,6.03,6.125,5.95,5.965,439095.0
2023-07-11,6.015,6.04,5.885,5.9,829831.0
2023-07-12,5.965,6.085,5.835,5.855,460763.0
2023-07-13,5.9,6.085,5.79,6.04,624597.0
2023-07-14,6.02,6.095,5.895,5.985,532923.0
2023-07-17,5.95,6.125,5.94,6.08,428144.0
2023-07-18,6.08,6.21,6.05,6.2,440791.0
2023-07-19,6.21,6.25,6.15,6.215,285249.0
2023-07-20,6.245,6.265,6.05,6.06,522990.0
2023-07-21,6.18,6.255,6.135,6.17,523877.0
2023-07-24,6.215,6.255,6.17,6.18,570551.0
2023-07-25,6.16,6.2,6.085,6.145,432038.0
2023-07-26,6.095,6.32,6.085,6.28,445742.0
2023-07-27,6.395,6.47,6.045,6.06,906548.0
2023-07-28,6.225,6.42,6.195,6.375,1626559.0
2023-07-31,6.45,6.535,6.365,6.405,629733.0
2023-08-01,6.385,6.535,6.32,6.505,485263.0
2023-08-02,6.225,6.395,6.17,6.235,1521367.0
2023-08-03,6.255,6.495,6.225,6.47,575103.0
2023-08-04,6.47,6.61,6.47,6.545,552880.0
2023-08-08,6.505,6.645,6.48,6.635,580582.0
2023-08-09,6.645,6.775,6.485,6.505,779142.0
2023-08-10,6.59,6.61,6.47,6.505,517975.0
2023-08-11,6.69,6.74,6.59,6.635,530744.0
2023-08-14,6.625,6.635,6.545,6.6,448428.0
2023-08-15,6.55,6.56,6.45,6.48,725210.0
2023-08-16,6.44,6.515,6.415,6.46,504080.0
2023-08-17,6.495,6.525,6.34,6.35,1732453.0
2023-08-18,6.275,6.395,6.225,6.375,504479.0
2023-08-21,6.405,6.545,6.375,6.525,2228036.0
2023-08-22,6.515,6.71,6.495,6.625,502352.0
2023-08-23,6.58,6.775,6.485,6.745,649741.0
2023-08-24,6.775,6.82,6.635,6.665,687429.0
2023-08-25,6.7,6.775,6.655,6.775,291016.0
2023-08-28,6.785,6.915,6.745,6.81,550458.0
2023-08-29,6.83,6.86,6.765,6.785,460592.0
2023-08-30,6.84,6.87,6.74,6.81,392250.0
2023-08-31,6.85,6.97,6.82,6.95,947929.0
2023-09-01,7.055,7.24,7.005,7.185,947997.0
2023-09-05,7.21,7.34,7.1,7.145,819669.0
2023-09-06,7.1,7.205,7.035,7.155,1117570.0
2023-09-07,7.12,7.275,7.1,7.24,819053.0
2023-09-08,7.27,7.285,7.23,7.24,403178.0
2023-09-11,7.27,7.37,7.23,7.315,728447.0
2023-09-12,7.335,7.49,7.21,7.415,1437083.0
2023-09-13,7.435,7.435,7.19,7.23,1141258.0
2023-09-14,7.38,7.39,7.15,7.195,912389.0
2023-09-15,7.165,7.38,7.025,7.275,911776.0
2023-09-18,7.305,7.39,7.25,7.295,544372.0
2023-09-19,7.34,7.39,7.23,7.315,476131.0
2023-09-20,7.295,7.355,7.275,7.295,305669.0
2023-09-21,7.285,7.325,7.165,7.165,461496.0
2023-09-22,7.23,7.24,7.1,7.165,884382.0
2023-09-25,7.145,7.295,7.13,7.25,305590.0
2023-09-26,7.21,7.235,7.055,7.1,317430.0
2023-09-27,7.155,7.215,7.105,7.145,376137.0
2023-09-28,7.165,7.27,7.15,7.205,374646.0
2023-09-29,7.22,7.25,6.985,7.025,500153.0
2023-10-02,7.035,7.135,6.77,6.835,589058.0
2023-10-03,6.825,6.96,6.8,6.865,561189.0
2023-10-04,6.78,6.78,6.59,6.655,838086.0
2023-10-05,6.64,6.8,6.59,6.725,312240.0
2023-10-06,6.74,6.81,6.57,6.79,401149.0
2023-10-10,6.825,6.93,6.79,6.845,529731.0
2023-10-11,6.815,6.895,6.77,6.865,519621.0
2023-10-12,6.93,6.94,6.76,6.875,603977.0
2023-10-13,6.97,6.97,6.835,6.885,203104.0
2023-10-16,6.895,6.97,6.835,6.91,282001.0
2023-10-17,6.9,7.035,6.835,6.995,430689.0
2023-10-18,7.005,7.055,6.9,6.96,303429.0
2023-10-19,6.895,7.015,6.79,6.97,261548.0
2023-10-20,6.93,7.015,6.745,6.865,304495.0
2023-10-23,6.76,6.94,6.705,6.77,588159.0
2023-10-24,6.8,6.875,6.695,6.78,353986.0
2023-10-25,6.78,7.045,6.695,6.93,901667.0
2023-10-26,6.855,6.995,6.76,6.97,401430.0
2023-10-27,6.96,7.07,6.79,7.055,522493.0
2023-10-30,7.08,7.175,7.035,7.07,731840.0
2023-10-31,7.165,7.27,6.975,7.25,589820.0
2023-11-01,7.215,7.58,7.205,7.45,1139879.0
2023-11-02,7.515,7.595,7.315,7.325,779095.0
2023-11-03,7.365,7.475,7.28,7.465,940442.0
2023-11-06,7.485,7.75,7.465,7.72,1367406.0
2023-11-07,7.665,7.71,7.475,7.495,736603.0
2023-11-08,7.495,7.57,7.305,7.365,578287.0
2023-11-09,7.43,7.57,7.38,7.45,528311.0
2023-11-10,7.485,7.61,7.4,7.58,319526.0
2023-11-13,7.57,7.635,7.44,7.475,497525.0
2023-11-14,7.485,7.61,7.36,7.58,782871.0
2023-11-15,7.58,7.655,7.4,7.55,1037893.0
2023-11-16,7.535,7.56,7.27,7.305,387838.0
2023-11-17,7.355,7.45,7.355,7.41,342081.0
2023-11-20,7.4,7.495,7.375,7.43,181620.0
2023-11-21,7.505,7.61,7.335,7.38,545072.0
2023-11-22,7.29,7.295,7.13,7.25,243626.0
2023-11-23,7.135,7.315,7.135,7.29,447709.0
2023-11-24,7.26,7.57,7.26,7.305,136516.0
2023-11-27,7.28,7.44,7.26,7.305,232623.0
2023-11-28,7.345,7.45,7.29,7.42,568275.0
2023-11-29,7.54,7.635,7.405,7.54,426837.0
2023-11-30,7.59,7.73,7.51,7.635,964907.0
2023-12-01,7.665,8.005,7.54,7.805,566941.0
2023-12-04,7.76,7.845,7.59,7.685,410923.0
2023-12-05,7.685,7.77,7.565,7.58,382267.0
2023-12-06,7.535,7.665,7.4,7.4,923943.0
2023-12-07,7.44,7.535,7.335,7.38,409747.0
2023-12-08,7.42,7.505,7.375,7.41,340351.0
2023-12-11,7.815,8.2,7.815,8.165,2116630.0
2023-12-12,8.09,8.165,7.665,8.05,1665067.0
2023-12-13,8.06,8.335,8.005,8.315,1359021.0
2023-12-14,8.305,8.505,8.2,8.295,1534270.0
2023-12-15,8.265,8.325,8.15,8.315,619707.0
2023-12-18,8.41,8.51,8.265,8.295,609502.0
2023-12-19,8.295,8.465,8.265,8.425,710744.0
2023-12-20,8.485,8.805,8.325,8.56,1139899.0
2023-12-21,8.58,8.655,8.495,8.655,515348.0
2023-12-22,8.625,8.925,8.55,8.88,836545.0
2023-12-27,8.895,9.085,8.82,9.03,986591.0
2023-12-28,9.07,9.16,8.915,8.915,686003.0
2023-12-29,8.955,9.01,8.87,8.975,324206.0
2024-01-02,9.01,9.18,8.94,9.155,609220.0
2024-01-03,9.115,9.145,9.07,9.115,955146.0
2024-01-04,9.18,9.22,9.07,9.21,694055.0
2024-01-05,9.18,9.37,9.095,9.315,661054.0
2024-01-08,9.18,9.305,9.07,9.165,542434.0
2024-01-09,9.175,9.365,9.01,9.295,728701.0
2024-01-10,9.315,9.59,9.135,9.535,1428833.0
2024-01-11,9.565,9.59,9.375,9.485,1148785.0
2024-01-12,9.545,9.64,9.455,9.505,518563.0
2024-01-15,9.525,9.66,9.47,9.65,324868.0
2024-01-16,9.61,9.66,9.415,9.45,668101.0
2024-01-17,9.325,9.58,9.275,9.565,1077121.0
2024-01-18,9.565,9.565,9.315,9.46,549636.0
2024-01-19,9.46,9.555,9.33,9.44,544734.0
2024-01-22,9.42,9.59,9.375,9.545,520629.0
2024-01-23,9.59,9.81,9.45,9.81,1276597.0
2024-01-24,9.8,10.095,9.765,9.875,1356676.0
2024-01-25,9.875,9.96,9.83,9.945,740171.0
2024-01-26,9.97,10.125,9.8,10.06,1211965.0
2024-01-29,10.02,10.075,9.895,9.905,406581.0
2024-01-30,9.905,10.02,9.905,9.99,809246.0
2024-01-31,10.06,10.075,9.8,9.81,973964.0
2024-02-01,9.895,10.015,9.85,9.885,814794.0
2024-02-02,9.865,9.935,9.695,9.8,584959.0
2024-02-05,9.715,9.77,9.525,9.57,445467.0
2024-02-06,9.58,9.65,9.41,9.59,607849.0
2024-02-07,9.66,9.755,9.585,9.725,691531.0
2024-02-08,9.705,9.83,9.675,9.78,695612.0
2024-02-09,9.8,10.01,9.8,10.0,650376.0
2024-02-12,9.97,10.06,9.935,9.945,458633.0
2024-02-13,9.915,9.99,9.705,9.96,1026892.0
2024-02-14,10.0,10.05,9.875,9.915,684217.0
2024-02-15,9.925,10.075,9.895,10.04,697455.0
2024-02-16,10.02,10.19,9.925,10.18,407680.0
2024-02-20,10.155,10.2,10.03,10.115,364787.0
2024-02-21,10.17,10.245,10.155,10.2,1294296.0
2024-02-22,10.22,10.24,10.075,10.075,352985.0
2024-02-23,10.06,10.255,9.995,10.21,588521.0
2024-02-26,10.23,10.315,10.06,10.17,1137066.0
2024-02-27,10.325,10.63,10.265,10.56,1351146.0
2024-02-28,10.6,10.655,10.495,10.64,894179.0
2024-02-29,10.675,10.855,10.65,10.84,1085715.0
2024-03-01,10.79,10.885,10.675,10.78,1576563.0
2024-03-04,10.8,10.99,10.745,10.84,899863.0
2024-03-05,10.79,10.865,10.675,10.78,795822.0
2024-03-06,10.845,10.915,10.77,10.875,629507.0
2024-03-07,10.865,10.935,10.685,10.875,733356.0
2024-03-08,10.855,10.945,10.84,10.865,462871.0
2024-03-11,10.845,10.925,10.735,10.855,493367.0
2024-03-12,10.895,10.945,10.845,10.875,663661.0
2024-03-13,10.905,11.04,10.8,10.8,858287.0
2024-03-14,10.83,10.935,10.78,10.935,1033957.0
2024-03-15,10.905,11.045,10.895,10.945,464175.0
2024-03-18,10.945,11.075,10.935,11.055,811448.0
2024-03-19,11.045,11.135,10.79,10.885,773494.0
2024-03-20,10.81,10.865,10.695,10.84,1104729.0
2024-03-21,10.865,10.935,10.655,10.845,1425809.0
2024-03-22,10.845,10.885,10.77,10.84,1222130.0
2024-03-25,10.82,10.905,10.655,10.79,916031.0
2024-03-26,10.83,10.855,10.725,10.725,720938.0
2024-03-27,10.705,10.81,10.61,10.745,631424.0
2024-03-28,10.79,10.915,10.705,10.705,554070.0
2024-04-01,10.695,10.985,10.635,10.965,625921.0
2024-04-02,10.925,11.04,10.84,11.01,566534.0
2024-04-03,11.01,11.165,10.985,11.09,709556.0
2024-04-04,11.11,11.185,11.005,11.11,360100.0
2024-04-05,11.115,11.26,11.06,11.125,868433.0
2024-04-08,11.135,11.31,11.1,11.26,922197.0
2024-04-09,11.29,11.32,11.07,11.11,439266.0
2024-04-10,11.04,11.28,11.04,11.26,871801.0
2024-04-11,11.28,11.445,11.225,11.385,614106.0
2024-04-12,11.385,11.47,11.06,11.1,651171.0
2024-04-15,11.11,11.195,10.79,10.8,724100.0
2024-04-16,10.8,10.85,10.59,10.645,693122.0
2024-04-17,10.645,10.81,10.505,10.79,995403.0
2024-04-18,10.8,10.875,10.515,10.56,452695.0
2024-04-19,10.53,10.63,10.38,10.59,931415.0
2024-04-22,10.52,10.705,10.395,10.55,454069.0
2024-04-23,10.53,10.725,10.39,10.715,412630.0
2024-04-24,10.655,10.84,10.55,10.63,447086.0
2024-04-25,10.665,11.125,10.6,11.1,1804126.0
2024-04-26,11.225,11.32,11.03,11.125,1281232.0
2024-04-29,11.215,11.35,11.175,11.3,1427499.0
2024-04-30,11.31,11.31,11.11,11.195,909222.0
2024-05-01,11.175,11.195,10.955,11.05,1227087.0
2024-05-02,11.11,11.135,10.81,10.925,999333.0
2024-05-03,10.985,11.04,10.8,10.87,683775.0
2024-05-06,10.965,11.0,10.86,10.955,732241.0
2024-05-07,10.955,10.955,10.82,10.87,349996.0
2024-05-08,10.8,10.87,10.75,10.81,686105.0
2024-05-09,10.82,10.87,10.635,10.675,627153.0
2024-05-10,10.675,10.875,10.63,10.82,710510.0
2024-05-13,10.84,10.905,10.745,10.905,278371.0
2024-05-14,10.895,10.965,10.8,10.945,375142.0
2024-05-15,10.955,11.02,10.815,10.925,364939.0
2024-05-16,10.895,10.905,10.77,10.8,343093.0
2024-05-17,10.85,10.965,10.75,10.965,651222.0
2024-05-21,10.86,11.04,10.85,10.925,798701.0
2024-05-22,10.915,10.965,10.85,10.925,958749.0
2024-05-23,10.945,10.99,10.735,10.79,733862.0
2024-05-24,10.83,11.03,10.82,10.945,630682.0
2024-05-27,10.955,10.99,10.85,10.985,98086.0
2024-05-28,10.985,11.03,10.865,10.875,627498.0
2024-05-29,10.84,10.945,10.81,10.84,637137.0
2024-05-30,10.84,10.96,10.8,10.945,844952.0
2024-05-31,10.925,10.945,10.695,10.85,1091512.0
2024-06-03,10.85,10.965,10.695,10.935,950229.0
2024-06-04,10.875,10.99,10.78,10.965,811575.0
2024-06-05,11.03,11.145,10.8,11.04,733462.0
2024-06-06,10.905,11.1,10.86,11.09,1406129.0
2024-06-07,11.11,11.59,10.945,11.59,998840.0
2024-06-10,11.59,11.615,11.34,11.405,756266.0
2024-06-11,11.365,11.47,11.07,11.09,687783.0
2024-06-12,11.135,11.46,11.05,11.415,918428.0
2024-06-13,11.365,11.425,11.01,11.04,526027.0
2024-06-14,10.955,11.185,10.905,11.07,675247.0
2024-06-17,11.11,11.435,11.09,11.415,1311010.0
2024-06-18,11.415,11.5,11.175,11.175,670762.0
2024-06-19,11.145,11.33,11.09,11.24,499919.0
2024-06-20,11.23,11.29,11.145,11.23,498968.0
2024-06-21,11.165,11.23,10.82,11.1,1321410.0
2024-06-24,11.07,11.48,10.86,11.395,404352.0
2024-06-25,11.375,11.51,11.29,11.5,280356.0
2024-06-26,11.47,11.61,11.28,11.51,574967.0
2024-06-27,11.52,11.58,11.47,11.55,252321.0
2024-06-28,11.615,11.76,11.48,11.725,363131.0
2024-07-02,11.83,11.83,11.615,11.75,434259.0
2024-07-03,11.745,11.875,11.655,11.715,274166.0
2024-07-04,11.76,11.83,11.745,11.78,149897.0
2024-07-05,11.78,11.86,11.53,11.55,248467.0
2024-07-08,11.56,11.6,11.52,11.59,153704.0
2024-07-09,11.57,11.66,11.53,11.55,227890.0
2024-07-10,11.52,11.615,11.22,11.315,523192.0
2024-07-11,11.355,11.425,11.24,11.325,377420.0
2024-07-12,11.365,11.425,11.17,11.23,493413.0
2024-07-15,11.25,11.325,11.075,11.125,377222.0
2024-07-16,11.075,11.56,11.035,11.405,464321.0
2024-07-17,11.415,11.505,11.285,11.325,244432.0
2024-07-18,11.295,11.355,11.17,11.26,356869.0
2024-07-19,11.22,11.405,11.2,11.22,129483.0
2024-07-22,11.23,11.26,11.065,11.115,245078.0
2024-07-23,11.125,11.18,10.98,11.125,587116.0
2024-07-24,11.115,11.18,10.94,10.96,247318.0
2024-07-25,10.95,11.2,10.9,11.065,211509.0
2024-07-26,11.2,11.46,10.97,11.375,387778.0
2024-07-29,11.315,11.38,11.075,11.095,319536.0
2024-07-30,11.435,12.015,11.425,11.89,800694.0
2024-07-31,12.045,12.13,11.715,11.8,669288.0
2024-08-01,11.76,11.77,11.58,11.77,578983.0
2024-08-02,11.645,11.695,11.23,11.45,623764.0
2024-08-06,11.095,11.22,10.99,11.095,541267.0
2024-08-07,11.24,11.435,10.98,11.125,738662.0
2024-08-08,11.095,11.405,11.095,11.24,484189.0
2024-08-09,11.23,11.365,11.145,11.29,309665.0
2024-08-12,11.315,11.51,11.23,11.415,387045.0
2024-08-13,11.385,11.665,11.23,11.665,684684.0
2024-08-14,11.655,11.705,11.55,11.655,363335.0
2024-08-15,11.615,11.83,11.56,11.8,244945.0
2024-08-16,11.725,11.735,11.565,11.6,440448.0
2024-08-19,11.59,11.61,11.45,11.47,338288.0
2024-08-20,11.52,11.675,11.435,11.53,410996.0
2024-08-21,11.56,11.575,11.37,11.46,312974.0
2024-08-22,11.52,11.73,11.47,11.685,594716.0
2024-08-23,11.695,12.015,11.665,11.985,523785.0
2024-08-26,12.09,12.19,12.045,12.08,272966.0
2024-08-27,12.045,12.14,11.79,11.8,154717.0
2024-08-28,11.82,11.945,11.695,11.77,245224.0
2024-08-29,11.85,11.955,11.695,11.84,337742.0
2024-08-30,11.77,12.045,11.665,12.015,357679.0
2024-09-03,11.87,12.07,11.58,11.6,521332.0
2024-09-04,11.59,11.745,11.315,11.325,596060.0
2024-09-05,11.405,11.445,11.19,11.24,374391.0
2024-09-06,11.16,11.415,10.88,10.88,816298.0
2024-09-09,10.9,11.29,10.765,11.065,556645.0
2024-09-10,11.055,11.24,10.765,10.99,510703.0
2024-09-11,11.015,11.2,10.86,11.125,487715.0
2024-09-12,11.19,11.26,11.015,11.055,1229031.0
2024-09-13,11.055,11.365,11.055,11.305,635220.0
2024-09-16,11.315,11.52,11.18,11.395,723915.0
2024-09-17,11.46,11.615,11.315,11.57,576407.0
2024-09-18,11.51,11.56,11.425,11.5,483703.0
2024-09-19,11.675,11.8,11.42,11.58,718677.0
2024-09-20,11.58,11.905,11.51,11.605,1464339.0
2024-09-23,11.615,12.12,11.53,12.1,411367.0
2024-09-24,12.15,12.345,12.055,12.255,432904.0
2024-09-25,12.255,12.305,12.1,12.215,304965.0
2024-09-26,12.15,12.345,12.035,12.045,872230.0
2024-09-27,12.1,12.12,11.685,11.715,434724.0
2024-09-30,11.685,11.9,11.545,11.84,570204.0
2024-10-01,11.77,11.91,11.665,11.8,379730.0
2024-10-02,11.89,11.995,11.75,11.86,366390.0
2024-10-03,12.005,12.59,11.925,12.55,566838.0
2024-10-04,12.62,13.325,12.59,13.11,762294.0
2024-10-07,13.11,13.11,12.82,12.895,396231.0
2024-10-08,12.815,13.05,12.66,13.02,367990.0
2024-10-09,13.01,13.465,12.98,13.44,473848.0
2024-10-10,13.46,13.645,13.36,13.42,598668.0
2024-10-11,13.39,13.87,13.37,13.8,624282.0
2024-10-15,13.585,13.665,13.4,13.48,338569.0
2024-10-16,13.555,13.675,13.37,13.53,169752.0
2024-10-17,13.565,13.66,13.39,13.43,374168.0
2024-10-18,13.41,13.51,13.225,13.225,231292.0
2024-10-21,13.285,13.37,13.09,13.09,222281.0
2024-10-22,13.07,13.165,12.945,12.98,154029.0
2024-10-23,13.12,13.43,12.98,13.165,340997.0
2024-10-24,13.155,13.42,13.06,13.225,389494.0
2024-10-25,13.275,13.345,13.195,13.325,191351.0
2024-10-28,13.185,13.305,13.0,13.265,344940.0
2024-10-29,13.275,13.605,13.225,13.44,634435.0
2024-10-30,13.995,15.08,13.985,14.77,1486091.0
2024-10-31,14.975,15.45,14.855,15.14,1015946.0
2024-11-01,15.1,15.53,14.955,15.52,847893.0
2024-11-04,15.51,15.725,15.275,15.715,551015.0
2024-11-05,15.755,15.86,15.595,15.735,717519.0
2024-11-06,15.86,16.33,15.715,16.175,1352664.0
2024-11-07,15.615,16.445,15.55,16.37,763152.0
2024-11-08,16.38,16.545,16.25,16.455,807917.0
2024-11-11,16.525,16.64,16.28,16.585,739194.0
2024-11-12,16.595,16.76,16.515,16.66,807241.0
2024-11-13,16.595,16.73,16.205,16.26,1408112.0
2024-11-14,16.27,16.4,15.96,16.185,536905.0
2024-11-15,16.035,16.23,15.91,16.175,299289.0
2024-11-18,16.25,16.39,16.155,16.29,490147.0
2024-11-19,16.125,16.415,16.115,16.37,354717.0
2024-11-20,16.34,16.39,16.21,16.27,203130.0
2024-11-21,16.3,16.435,16.115,16.145,660669.0
2024-11-22,16.145,16.24,15.765,15.795,486979.0
2024-11-25,15.87,16.095,15.43,15.57,800329.0
2024-11-26,15.795,15.8,15.49,15.595,541841.0
2024-11-27,15.59,15.695,15.375,15.54,237400.0
2024-11-28,15.47,15.635,15.42,15.53,82000.0
2024-11-29,15.54,15.615,15.375,15.47,157306.0
2024-12-02,15.51,15.96,15.48,15.84,623957.0
2024-12-03,16.155,16.38,15.88,16.26,867120.0
2024-12-04,16.26,16.545,16.095,16.155,630072.0
2024-12-05,16.155,16.62,16.005,16.415,627983.0
2024-12-06,16.38,16.585,16.205,16.29,637710.0
2024-12-09,16.37,16.6,16.27,16.37,630346.0
2024-12-10,16.31,16.41,16.155,16.3,543628.0
2024-12-11,16.37,16.455,16.04,16.105,382825.0
2024-12-12,16.055,16.205,15.695,16.0,546773.0
2024-12-13,16.045,16.165,15.865,16.035,630667.0
2024-12-16,16.035,16.57,15.93,15.94,576902.0
2024-12-17,15.99,16.155,15.645,15.775,541534.0
2024-12-18,15.765,16.145,15.42,15.51,852886.0
2024-12-19,15.705,15.94,15.57,15.88,1124819.0
2024-12-20,15.665,15.93,15.195,15.595,1089490.0
2024-12-23,15.595,15.615,15.355,15.46,414218.0
2024-12-24,15.45,15.625,15.375,15.605,121534.0
2024-12-27,15.605,15.685,15.44,15.55,343406.0
2024-12-30,15.53,15.795,15.46,15.655,231552.0
2024-12-31,15.675,15.97,15.54,15.97,239507.0
2025-01-02,15.98,16.11,15.79,15.91,278798.0
2025-01-03,15.97,15.98,15.745,15.86,457856.0
2025-01-06,15.86,15.97,15.685,15.835,407795.0
2025-01-07,15.9,15.91,15.505,15.54,350405.0
2025-01-08,15.5,15.96,15.39,15.755,395111.0
2025-01-09,15.755,15.87,15.605,15.805,192095.0
2025-01-10,15.86,15.88,15.505,15.575,288808.0
2025-01-13,15.57,15.745,15.36,15.4,409467.0
2025-01-14,15.42,15.51,15.105,15.38,770957.0
2025-01-15,15.4,15.765,15.225,15.49,586775.0
2025-01-16,15.42,15.815,15.295,15.37,551188.0
2025-01-17,15.47,15.66,15.375,15.655,532701.0
2025-01-20,15.615,15.755,15.61,15.705,368278.0
2025-01-21,15.54,15.615,15.165,15.37,845184.0
2025-01-22,15.51,15.595,15.37,15.49,300674.0
2025-01-23,15.675,15.715,15.36,15.39,600276.0
2025-01-24,15.33,15.52,15.09,15.125,559703.0
2025-01-27,15.095,15.105,14.645,14.705,541540.0
2025-01-28,14.745,14.97,14.505,14.88,553058.0
2025-01-29,14.8,15.105,14.73,14.87,532400.0
2025-01-30,14.93,14.98,14.615,14.615,770777.0
2025-01-31,14.715,14.97,14.34,14.75,491751.0
2025-02-03,14.165,14.69,13.935,14.505,664108.0
2025-02-04,14.76,14.995,14.475,14.92,553611.0
2025-02-05,14.91,15.0,14.525,14.76,565416.0
2025-02-06,14.87,14.93,14.565,14.645,580699.0
2025-02-07,14.665,14.83,14.535,14.605,609415.0
2025-02-10,14.695,14.99,14.675,14.77,732995.0
2025-02-11,14.78,14.99,14.585,14.635,594786.0
2025-02-12,14.585,14.685,14.4,14.42,663670.0
2025-02-13,14.44,14.62,14.42,14.575,526935.0
2025-02-14,14.655,14.655,14.345,14.45,697389.0
2025-02-18,14.515,14.76,14.33,14.595,350668.0
2025-02-19,14.45,14.725,14.4,14.575,674132.0
2025-02-20,14.625,14.635,14.26,14.36,755636.0
2025-02-21,14.725,14.91,13.83,14.055,1299454.0
2025-02-24,14.35,14.685,14.105,14.29,971580.0
2025-02-25,14.575,14.655,14.145,14.21,777288.0
2025-02-26,14.3,14.485,13.945,14.055,1008642.0
2025-02-27,14.135,14.22,13.75,13.76,1244199.0
2025-02-28,13.75,14.185,13.67,14.135,1094239.0
2025-03-03,14.195,14.32,13.3,13.385,1091044.0
2025-03-04,13.3,13.435,12.77,13.26,1172012.0
2025-03-05,13.17,13.44,13.1,13.36,1257784.0
2025-03-06,13.23,13.475,13.025,13.35,681280.0
2025-03-07,13.3,13.65,13.22,13.64,651108.0
2025-03-10,13.525,13.82,13.33,13.8,792924.0
2025-03-11,13.8,14.105,13.72,14.095,1134047.0
2025-03-12,14.195,14.32,13.935,14.145,983635.0
2025-03-13,14.135,14.145,13.88,14.055,1098733.0
2025-03-14,14.125,14.24,13.995,14.105,483842.0
2025-03-17,14.075,14.495,13.85,14.42,699370.0
2025-03-18,14.46,14.585,14.37,14.525,643767.0
2025-03-19,14.565,14.9,14.565,14.745,624236.0
2025-03-20,14.88,15.37,14.75,15.275,833827.0
2025-03-21,15.105,15.46,15.06,15.33,1110621.0
2025-03-24,15.47,15.96,15.42,15.615,969474.0
2025-03-25,15.595,15.705,15.51,15.575,798642.0
2025-03-26,15.685,15.815,15.49,15.52,401440.0
2025-03-27,15.53,15.57,15.36,15.5,622569.0
2025-03-28,15.43,15.595,15.34,15.56,406236.0
2025-03-31,15.46,15.65,15.305,15.4,757831.0
2025-04-01,15.37,15.56,15.195,15.56,479961.0
2025-04-02,15.57,15.705,15.48,15.695,643216.0
2025-04-03,14.925,15.36,14.885,15.235,959825.0
2025-04-04,14.8,14.855,12.78,12.85,1396870.0
2025-04-07,12.1,13.03,11.9,12.485,889578.0
2025-04-08,13.72,13.73,12.05,12.2,1432994.0
2025-04-09,12.08,13.53,11.96,13.345,1202029.0
2025-04-10,13.07,13.145,12.11,12.285,715064.0
2025-04-11,12.255,12.585,12.07,12.405,1391300.0
2025-04-14,12.66,12.675,12.16,12.365,470179.0
2025-04-15,12.355,12.615,12.315,12.435,368261.0
2025-04-16,12.385,12.81,12.385,12.71,404935.0
2025-04-17,12.74,13.02,12.7,12.72,263336.0
2025-04-21,12.555,12.68,12.365,12.385,341853.0
2025-04-22,12.555,12.81,12.385,12.66,418676.0
2025-04-23,13.125,13.155,12.67,12.7,516873.0
2025-04-24,12.84,13.285,12.7,13.255,495714.0
2025-04-25,12.98,13.365,12.91,12.99,312740.0
2025-04-28,12.95,13.155,12.93,13.05,211508.0
2025-04-29,12.97,13.165,12.86,13.125,257962.0
2025-04-30,12.95,13.105,12.7,12.98,375542.0
2025-05-01,13.0,13.195,12.595,13.01,1089418.0
2025-05-02,13.365,13.75,12.92,13.485,826032.0
2025-05-05,13.205,13.275,12.575,12.575,1598486.0
2025-05-06,12.565,12.82,12.465,12.495,488022.0
2025-05-07,12.475,12.9,12.465,12.9,639409.0
2025-05-08,12.97,13.135,12.72,12.74,675193.0
2025-05-09,12.79,12.94,12.61,12.83,477868.0
2025-05-12,13.135,13.395,12.95,13.345,476120.0
2025-05-13,13.405,13.74,13.345,13.475,418390.0
2025-05-14,13.505,13.61,13.295,13.315,326260.0
2025-05-15,13.385,14.245,13.345,14.235,1021824.0
2025-05-16,14.335,14.47,14.075,14.175,1111586.0
2025-05-20,14.185,14.305,14.065,14.275,823161.0
2025-05-21,14.265,14.49,13.95,14.085,858554.0
2025-05-22,14.015,14.145,13.86,14.075,608257.0
2025-05-23,13.89,14.4,13.85,14.345,748447.0
2025-05-26,14.41,14.71,14.41,14.63,177386.0
2025-05-27,14.54,14.78,14.38,14.51,492848.0
2025-05-28,14.62,14.835,14.57,14.76,577473.0
2025-05-29,14.875,15.045,14.71,14.78,864252.0
2025-05-30,14.77,15.165,14.71,15.145,625300.0
2025-06-02,15.145,15.155,14.845,14.935,411558.0
2025-06-03,14.905,15.225,14.875,15.115,519674.0
2025-06-04,15.175,15.225,14.73,14.74,753802.0
2025-06-05,14.835,14.9,14.68,14.845,776373.0
2025-06-06,14.975,15.025,14.78,14.875,213201.0
2025-06-09,14.945,15.205,14.825,15.135,342512.0
2025-06-10,15.135,15.27,15.105,15.185,331472.0
2025-06-11,15.25,15.61,15.165,15.56,949006.0
2025-06-12,15.46,15.52,15.28,15.37,381771.0
2025-06-13,15.44,15.52,15.28,15.49,248202.0
2025-06-16,15.57,15.765,15.41,15.685,320623.0
2025-06-17,15.795,15.815,15.55,15.63,432917.0
2025-06-18,15.58,15.675,15.41,15.48,781744.0
2025-06-19,15.42,15.52,14.8,14.915,455496.0
2025-06-20,15.32,15.38,14.76,14.845,990554.0
2025-06-23,14.845,15.075,14.815,14.925,604777.0
2025-06-24,14.78,14.915,14.73,14.81,511444.0
2025-06-25,14.76,15.125,14.76,15.045,593880.0
2025-06-26,15.025,15.31,15.025,15.195,309743.0
2025-06-27,15.125,15.31,15.015,15.205,1091811.0
2025-06-30,15.155,15.5,15.065,15.49,586993.0
2025-07-02,15.46,15.755,15.225,15.39,899166.0
2025-07-03,15.44,15.74,15.44,15.7,455554.0
2025-07-04,15.69,15.76,15.5,15.51,128167.0
2025-07-07,15.52,15.67,15.38,15.48,328006.0
2025-07-08,15.58,15.64,15.38,15.62,291736.0
2025-07-09,15.62,15.71,15.45,15.56,421451.0
2025-07-10,15.72,15.81,15.47,15.74,438509.0
2025-07-11,15.68,15.95,15.6,15.91,332487.0
2025-07-14,15.96,16.06,15.74,15.9,408874.0
2025-07-15,15.92,15.97,15.81,15.94,370389.0
2025-07-16,15.98,15.99,15.75,15.9,378343.0
2025-07-17,15.92,16.045,15.79,16.02,461336.0
2025-07-18,16.25,16.405,16.03,16.395,610547.0
2025-07-21,16.415,16.505,16.315,16.405,682617.0
2025-07-22,16.405,16.445,16.02,16.13,464655.0
2025-07-23,16.275,16.525,16.24,16.445,454648.0
2025-07-24,16.495,16.565,16.32,16.405,352117.0
2025-07-25,16.575,16.655,16.315,16.545,601392.0
2025-07-28,16.665,16.665,16.495,16.635,727151.0
2025-07-29,16.425,17.145,15.93,16.16,1533196.0
2025-07-30,15.9,16.02,15.085,15.255,2689615.0
2025-07-31,15.185,15.61,14.955,15.065,1573785.0
2025-08-01,15.045,15.41,14.97,15.215,1026741.0
2025-08-05,15.29,15.42,14.965,15.105,901373.0
2025-08-06,15.115,15.275,15.115,15.225,507322.0
2025-08-07,15.275,15.73,15.225,15.72,437847.0
2025-08-08,15.72,16.02,15.5,16.0,646066.0
2025-08-11,16.01,16.295,16.0,16.25,602778.0
2025-08-12,16.345,16.445,16.18,16.24,718251.0
2025-08-13,16.18,16.335,16.13,16.285,992041.0
2025-08-14,16.16,16.425,16.12,16.395,671492.0
2025-08-15,16.24,16.465,16.16,16.18,374061.0
2025-08-18,16.18,16.435,16.12,16.375,331966.0
2025-08-19,16.345,16.415,16.035,16.22,643381.0
2025-08-20,16.275,16.395,16.17,16.315,251135.0
2025-08-21,16.305,16.405,16.14,16.275,464940.0
2025-08-22,16.335,16.585,16.315,16.515,557964.0
2025-08-25,16.415,16.565,16.405,16.415,513228.0
2025-08-26,16.415,16.655,16.385,16.535,493942.0
2025-08-27,16.465,16.605,16.325,16.585,355370.0
2025-08-28,16.435,16.515,16.305,16.305,379931.0
2025-08-29,16.315,16.565,16.23,16.305,349076.0
2025-09-02,16.23,16.555,16.12,16.515,373161.0
2025-09-03,16.525,16.755,16.345,16.435,487205.0
2025-09-04,16.435,16.485,16.12,16.355,544453.0
2025-09-05,16.305,16.495,16.2,16.485,503322.0
2025-09-08,16.515,16.745,16.445,16.605,281222.0
2025-09-09,16.575,16.645,16.25,16.275,441863.0
2025-09-10,16.305,16.735,16.26,16.645,666608.0
2025-09-11,16.645,16.655,16.07,16.11,667991.0
2025-09-12,16.2,16.635,16.13,16.545,466264.0
2025-09-15,16.575,16.665,16.465,16.655,354555.0
2025-09-16,16.635,16.815,16.545,16.745,567683.0
2025-09-17,16.695,16.945,16.605,16.875,339113.0
2025-09-18,16.955,17.4,16.915,17.37,552321.0
2025-09-19,17.41,18.01,17.37,17.93,1446390.0
2025-09-22,17.82,18.355,17.58,18.345,597269.0
2025-09-23,18.405,19.145,18.16,19.085,1071878.0
2025-09-24,19.065,19.58,19.055,19.49,1147125.0
2025-09-25,19.26,19.75,19.25,19.64,764941.0
2025-09-26,19.64,19.74,19.4,19.55,700696.0
2025-09-29,19.6,19.82,19.35,19.8,505967.0
2025-09-30,19.79,19.93,19.63,19.72,586255.0
2025-10-01,19.66,20.07,19.62,19.95,425024.0
2025-10-02,19.72,20.54,19.72,20.41,640742.0
2025-10-03,20.5,20.85,20.39,20.65,1080650.0
2025-10-06,20.68,21.15,20.49,21.02,546624.0
2025-10-07,20.99,20.99,18.5,19.38,3171499.0
2025-10-08,19.4,19.85,19.19,19.76,922876.0
2025-10-09,19.86,20.0,18.79,18.81,614760.0
2025-10-10,18.35,18.5,17.9,17.94,1334909.0
2025-10-14,17.96,18.24,17.77,18.13,554122.0
2025-10-15,18.24,18.53,17.98,18.11,417989.0
2025-10-16,18.19,18.21,17.8,17.84,512831.0
2025-10-17,17.8,17.82,17.43,17.66,591896.0
2025-10-20,17.71,18.0,17.5,17.9,281769.0
2025-10-21,18.0,18.43,17.71,17.82,509435.0
2025-10-22,17.91,18.19,17.75,18.16,427024.0
2025-10-23,18.47,18.98,18.2,18.94,642425.0
2025-10-24,18.93,19.23,18.9,19.07,386360.0
2025-10-27,19.24,19.34,18.89,19.02,242127.0
2025-10-28,19.22,19.3,18.71,18.75,411837.0
2025-10-29,18.95,19.08,18.2,18.3,588607.0
2025-10-30,17.13,18.25,17.05,17.57,764402.0
2025-10-31,17.62,17.87,17.36,17.51,688194.0
2025-11-03,17.44,17.53,17.06,17.51,578432.0
2025-11-04,16.81,17.13,16.47,16.58,1123373.0
2025-11-05,16.56,17.29,16.56,17.25,438212.0
2025-11-06,17.0,17.24,16.8,17.1,697755.0
2025-11-07,17.13,17.38,16.98,17.35,641571.0
2025-11-10,17.41,17.81,17.41,17.61,337474.0
2025-11-11,17.6,17.84,17.43,17.57,206248.0
2025-11-12,17.55,17.79,17.47,17.66,280509.0
2025-11-13,17.69,17.69,17.13,17.22,698770.0
2025-11-14,17.08,17.86,17.0,17.77,292835.0
2025-11-17,17.79,18.08,17.66,17.81,362825.0
2025-11-18,17.65,18.21,17.51,18.07,392742.0
2025-11-19,17.94,18.31,17.94,18.19,320220.0
2025-11-20,18.42,18.67,17.92,18.05,429795.0
2025-11-21,18.0,18.29,17.79,18.24,456674.0
2025-11-24,18.2,18.29,17.88,17.97,471865.0
2025-11-25,17.9,18.14,17.53,18.11,367207.0
2025-11-26,18.12,18.24,17.97,17.98,182936.0