Date,Open,High,Low,Close,Volume
2007-08-13,5.405,5.52,5.25,5.295,871560.0
2007-08-14,5.22,5.35,5.215,5.245,591228.0
2007-08-15,5.155,5.295,5.035,5.085,734394.0
2007-08-16,5.015,5.015,4.265,4.535,1087857.0
2007-08-17,4.69,4.86,4.375,4.43,1429767.0
2007-08-20,4.475,4.705,4.47,4.675,476607.0
2007-08-21,4.605,4.76,4.605,4.735,514452.0
2007-08-22,4.79,4.915,4.79,4.885,600810.0
2007-08-23,4.96,4.975,4.835,4.94,325869.0
2007-08-24,4.96,5.13,4.905,5.045,244215.0
2007-08-27,5.07,5.11,4.84,4.99,176862.0
2007-08-28,4.96,4.975,4.43,4.585,578001.0
2007-08-29,4.61,4.805,4.61,4.79,376803.0
2007-08-30,4.75,4.97,4.735,4.96,396603.0
2007-08-31,5.215,5.265,5.125,5.19,194961.0
2007-09-04,5.305,5.415,5.305,5.34,223395.0
2007-09-05,5.345,5.345,5.175,5.295,298527.0
2007-09-06,5.335,5.46,5.285,5.335,251184.0
2007-09-07,5.365,5.39,5.14,5.275,416427.0
2007-09-10,5.28,5.295,5.03,5.055,187227.0
2007-09-11,5.06,5.205,5.015,5.075,258384.0
2007-09-12,5.135,5.135,4.835,4.885,365835.0
2007-09-13,4.805,4.98,4.78,4.95,213519.0
2007-09-14,4.975,5.1,4.975,5.08,435495.0
2007-09-17,5.245,5.245,5.055,5.14,295746.0
2007-09-18,5.245,5.365,5.095,5.365,451107.0
2007-09-19,5.385,5.4,5.155,5.225,347355.0
2007-09-20,5.375,5.535,5.365,5.465,865602.0
2007-09-21,5.49,5.815,5.475,5.785,855147.0
2007-09-24,5.85,6.05,5.715,6.045,939498.0
2007-09-25,6.03,6.03,5.725,5.85,579837.0
2007-09-26,5.92,6.035,5.7,5.74,236532.0
2007-09-27,5.785,5.885,5.695,5.7,166800.0
2007-09-28,5.7,5.95,5.7,5.815,412905.0
2007-10-01,5.825,5.825,5.595,5.7,403125.0
2007-10-02,5.585,5.86,5.585,5.855,575682.0
2007-10-03,5.755,6.06,5.755,5.945,547716.0
2007-10-04,5.84,6.095,5.835,6.015,469548.0
2007-10-05,6.03,6.115,5.985,6.065,689505.0
2007-10-09,6.035,6.255,6.005,6.2,595866.0
2007-10-10,6.245,6.4,6.245,6.36,474075.0
2007-10-11,6.36,6.495,6.33,6.375,582783.0
2007-10-12,6.32,6.425,6.245,6.41,302547.0
2007-10-15,6.51,6.51,6.13,6.145,600291.0
2007-10-16,6.225,6.225,6.04,6.09,369024.0
2007-10-17,6.13,6.24,6.125,6.24,378246.0
2007-10-18,6.245,6.455,6.245,6.455,226389.0
2007-10-19,6.385,6.48,6.29,6.4,421422.0
2007-10-22,6.04,6.285,6.04,6.125,181890.0
2007-10-23,6.25,6.355,6.2,6.25,195450.0
2007-10-24,6.26,6.48,6.185,6.45,230943.0
2007-10-25,6.49,6.55,6.405,6.45,456087.0
2007-10-26,6.51,6.54,6.405,6.51,175143.0
2007-10-29,6.72,7.155,6.565,7.015,524954.0
2007-10-30,7.105,7.265,6.985,7.155,592490.0
2007-10-31,7.28,7.99,7.205,7.78,895374.0
2007-11-01,7.78,7.78,7.46,7.5,366605.0
2007-11-02,7.72,8.57,7.585,8.235,1204705.0
2007-11-05,8.395,8.655,7.795,7.865,686732.0
2007-11-06,8.165,8.165,7.62,8.15,906252.0
2007-11-07,8.425,8.505,7.735,7.735,738755.0
2007-11-08,7.905,8.025,7.14,7.6,1136853.0
2007-11-09,7.705,7.735,7.155,7.275,517884.0
2007-11-12,7.03,7.44,6.955,7.155,1209149.0
2007-11-13,7.24,7.6,7.2,7.45,397869.0
2007-11-14,7.73,7.87,7.45,7.52,677742.0
2007-11-15,7.325,7.575,7.265,7.5,360673.0
2007-11-16,7.545,7.545,7.105,7.24,624029.0
2007-11-19,7.115,7.225,6.75,6.76,442660.0
2007-11-20,6.88,7.09,6.75,6.97,491303.0
2007-11-21,6.86,7.015,6.565,6.735,412017.0
2007-11-22,6.735,6.82,6.415,6.665,198129.0
2007-11-23,7.02,7.485,6.695,7.17,356867.0
2007-11-26,7.17,7.3,6.795,7.065,550297.0
2007-11-27,6.96,7.055,6.665,6.7,430627.0
2007-11-28,6.685,7.055,6.675,6.96,630605.0
2007-11-29,7.04,7.045,6.845,6.98,167593.0
2007-11-30,6.98,7.04,6.725,6.725,357819.0
2007-12-03,6.775,7.155,6.775,7.015,406596.0
2007-12-04,7.055,7.66,7.055,7.51,919937.0
2007-12-05,7.645,7.65,7.425,7.51,393374.0
2007-12-06,7.45,7.98,7.365,7.705,299864.0
2007-12-07,7.98,7.98,7.68,7.735,369640.0
2007-12-10,7.845,7.98,7.805,7.87,264499.0
2007-12-11,7.965,8.03,7.66,7.755,421737.0
2007-12-12,7.87,7.995,7.87,7.97,546917.0
2007-12-13,7.87,8.005,7.485,7.62,607138.0
2007-12-14,7.39,7.585,7.365,7.435,333279.0
2007-12-17,7.325,7.35,6.825,6.825,312534.0
2007-12-18,6.945,7.19,6.82,7.03,366567.0
2007-12-19,7.105,7.19,6.945,7.04,440236.0
2007-12-20,6.985,7.14,6.92,7.09,363116.0
2007-12-21,7.155,7.56,7.155,7.525,372883.0
2007-12-24,7.525,7.745,7.475,7.71,161570.0
2007-12-27,7.745,7.915,7.475,7.5,234813.0
2007-12-28,7.535,7.915,7.535,7.855,170730.0
2007-12-31,7.99,7.99,7.6,7.895,226596.0
2008-01-02,7.99,8.29,7.88,8.165,643292.0
2008-01-03,8.215,8.315,8.005,8.09,285378.0
2008-01-04,8.08,8.25,8.04,8.25,479470.0
2008-01-07,8.335,8.335,7.945,8.08,341106.0
2008-01-08,8.335,8.47,8.215,8.275,860960.0
2008-01-09,8.375,8.46,8.05,8.235,587690.0
2008-01-10,8.21,8.435,8.08,8.435,604602.0
2008-01-11,8.42,8.605,8.335,8.56,671689.0
2008-01-14,8.715,8.95,8.41,8.84,614370.0
2008-01-15,8.84,8.84,8.175,8.275,451435.0
2008-01-16,7.915,8.13,7.72,7.915,610344.0
2008-01-17,7.915,8.115,7.585,7.62,464352.0
2008-01-18,7.645,7.78,7.225,7.35,746233.0
2008-01-21,6.905,7.03,6.265,6.845,456332.0
2008-01-22,7.045,7.365,6.935,7.365,615632.0
2008-01-23,6.87,7.265,6.75,7.145,410613.0
2008-01-24,7.225,7.545,7.17,7.385,455057.0
2008-01-25,7.73,7.745,7.41,7.625,300549.0
2008-01-28,7.72,7.955,7.39,7.915,1032716.0
2008-01-29,7.995,8.1,7.785,7.93,447402.0
2008-01-30,7.865,7.98,7.62,7.705,345206.0
2008-01-31,7.62,7.905,7.525,7.87,410453.0
2008-02-01,7.865,8.08,7.705,8.08,289631.0
2008-02-04,8.025,8.37,7.72,8.26,665892.0
2008-02-05,8.165,8.165,7.755,7.77,558749.0
2008-02-06,7.83,7.98,7.55,7.66,298704.0
2008-02-07,7.575,7.915,7.545,7.795,283671.0
2008-02-08,7.84,7.895,7.625,7.68,394373.0
2008-02-11,7.745,7.81,7.595,7.785,267268.0
2008-02-12,7.795,7.905,7.57,7.61,252035.0
2008-02-13,7.6,7.89,7.575,7.89,348798.0
2008-02-14,7.905,7.905,7.745,7.795,152265.0
2008-02-15,7.87,8.03,7.83,8.03,209529.0
2008-02-19,8.09,8.545,8.065,8.475,379242.0
2008-02-20,8.375,8.755,8.19,8.745,469319.0
2008-02-21,8.83,8.83,8.275,8.275,241354.0
2008-02-22,8.25,8.275,8.04,8.165,372585.0
2008-02-25,8.21,8.375,8.065,8.375,286333.0
2008-02-26,8.335,8.815,8.215,8.69,750250.0
2008-02-27,8.82,8.965,8.51,8.63,523106.0
2008-02-28,8.585,8.605,8.335,8.57,509319.0
2008-02-29,8.58,8.585,8.29,8.335,456213.0
2008-03-03,8.375,8.905,8.375,8.795,805526.0
2008-03-04,8.585,8.715,8.335,8.435,456071.0
2008-03-05,8.165,8.545,8.08,8.235,1233893.0
2008-03-06,8.19,8.315,8.075,8.165,450937.0
2008-03-07,8.08,8.165,7.83,7.955,307084.0
2008-03-10,7.795,7.84,7.365,7.57,298651.0
2008-03-11,7.66,7.99,7.5,7.98,562120.0
2008-03-12,7.955,7.955,7.745,7.76,184502.0
2008-03-13,7.995,8.1,7.73,7.995,245458.0
2008-03-14,8.08,8.125,7.72,7.72,281289.0
2008-03-17,7.72,7.905,7.535,7.595,282576.0
2008-03-18,7.635,7.65,6.985,7.205,603263.0
2008-03-19,7.165,7.165,6.48,6.695,626924.0
2008-03-20,6.535,6.88,6.29,6.65,520406.0
2008-03-24,6.93,6.93,6.355,6.43,806085.0
2008-03-25,6.665,7.07,6.61,6.985,407765.0
2008-03-26,7.155,7.35,7.04,7.25,604779.0
2008-03-27,7.24,7.315,7.09,7.275,291324.0
2008-03-28,7.275,7.275,6.945,7.03,329717.0
2008-03-31,7.045,7.045,6.585,6.905,358182.0
2008-04-01,6.6,6.685,6.49,6.65,321717.0
2008-04-02,6.6,6.65,6.43,6.565,924969.0
2008-04-03,6.56,6.8,6.55,6.77,277889.0
2008-04-04,6.8,6.885,6.77,6.855,199268.0
2008-04-07,6.91,7.23,6.905,6.955,372091.0
2008-04-08,6.955,7.14,6.895,7.14,223476.0
2008-04-09,7.2,7.205,7.09,7.13,513099.0
2008-04-10,7.19,7.215,7.07,7.12,241680.0
2008-04-11,7.07,7.155,6.995,7.12,138261.0
2008-04-14,7.09,7.13,6.75,6.775,229621.0
2008-04-15,6.96,7.055,6.82,6.895,318726.0
2008-04-16,6.97,7.365,6.96,7.315,494310.0
2008-04-17,7.305,7.325,7.13,7.3,165116.0
2008-04-18,7.115,7.215,7.07,7.2,345659.0
2008-04-21,7.305,7.305,6.855,6.885,168215.0
2008-04-22,6.825,6.995,6.785,6.785,249067.0
2008-04-23,6.86,6.86,6.49,6.525,254208.0
2008-04-24,6.415,6.55,6.355,6.415,237112.0
2008-04-25,6.465,6.59,6.455,6.48,124055.0
2008-04-28,6.49,6.65,6.48,6.5,261921.0
2008-04-29,6.4,6.4,6.08,6.08,314723.0
2008-04-30,6.03,6.255,6.03,6.19,190318.0
2008-05-01,6.07,6.145,5.91,5.995,233176.0
2008-05-02,6.085,6.18,5.985,6.12,303335.0
2008-05-05,6.24,6.525,6.17,6.515,190583.0
2008-05-06,6.505,6.505,6.265,6.28,206872.0
2008-05-07,6.27,6.295,6.27,6.27,213108.0
2008-05-08,6.4,6.455,6.315,6.365,178561.0
2008-05-09,6.405,6.465,6.345,6.43,221157.0
2008-05-12,6.465,6.61,6.39,6.56,256436.0
2008-05-13,6.5,6.565,6.405,6.525,84794.0
2008-05-14,6.475,6.59,6.345,6.345,299501.0
2008-05-15,6.415,6.685,6.4,6.685,400872.0
2008-05-16,6.905,6.935,6.695,6.86,451465.0
2008-05-20,6.98,6.995,6.775,6.885,194291.0
2008-05-21,6.905,7.045,6.785,6.785,250212.0
2008-05-22,6.745,6.82,6.565,6.72,265545.0
2008-05-23,6.695,6.7,6.575,6.635,112177.0
2008-05-26,6.635,6.675,6.585,6.59,41991.0
2008-05-27,6.61,6.61,6.355,6.54,342360.0
2008-05-28,6.475,6.525,6.39,6.515,224975.0
2008-05-29,6.455,6.465,6.265,6.33,184111.0
2008-05-30,6.425,6.465,6.355,6.365,125500.0
2008-06-02,6.365,6.43,6.105,6.33,169013.0
2008-06-03,6.305,6.305,6.13,6.18,181162.0
2008-06-04,6.215,6.27,6.155,6.27,106976.0
2008-06-05,6.33,6.33,6.135,6.27,114583.0
2008-06-06,6.315,6.535,6.245,6.425,195845.0
2008-06-09,6.5,6.61,6.355,6.375,157809.0
2008-06-10,6.405,6.405,5.985,6.02,303212.0
2008-06-11,6.01,6.045,5.605,5.64,525052.0
2008-06-12,5.59,5.65,5.175,5.285,755193.0
2008-06-13,5.305,5.625,5.305,5.555,327626.0
2008-06-16,5.555,5.675,5.43,5.47,421497.0
2008-06-17,5.305,5.345,4.975,5.16,758526.0
2008-06-18,5.195,5.31,5.135,5.255,381563.0
2008-06-19,5.345,5.365,5.16,5.21,323526.0
2008-06-20,5.255,5.26,4.975,5.0,399844.0
2008-06-23,4.965,5.0,4.755,4.84,325084.0
2008-06-24,4.815,4.875,4.565,4.62,667612.0
2008-06-25,4.63,4.815,4.62,4.755,469335.0
2008-06-26,4.885,4.99,4.805,4.965,961089.0
2008-06-27,5.05,5.1,4.965,5.035,403581.0
2008-06-30,5.21,5.21,4.915,5.05,424350.0
2008-07-02,5.17,5.255,4.965,5.045,809010.0
2008-07-03,5.085,5.17,4.62,4.8,314482.0
2008-07-04,4.84,4.875,4.755,4.83,84235.0
2008-07-07,4.84,4.84,4.435,4.565,483400.0
2008-07-08,4.59,4.59,4.09,4.16,771338.0
2008-07-09,4.2,4.38,4.165,4.165,547690.0
2008-07-10,4.25,4.51,4.22,4.445,757865.0
2008-07-11,4.545,4.63,4.285,4.36,428062.0
2008-07-14,4.46,4.615,4.455,4.52,678659.0
2008-07-15,4.62,4.62,4.38,4.46,384051.0
2008-07-16,4.46,4.57,4.295,4.405,1032822.0
2008-07-17,4.435,4.485,4.27,4.335,472773.0
2008-07-18,4.335,4.385,4.225,4.225,623191.0
2008-07-21,4.285,4.38,4.285,4.285,429614.0
2008-07-22,4.335,4.35,4.225,4.27,421001.0
2008-07-23,4.26,4.295,3.9,3.94,525635.0
2008-07-24,4.04,4.14,3.915,3.955,516187.0
2008-07-25,3.95,3.98,3.9,3.94,361947.0
2008-07-28,3.975,3.975,3.87,3.915,394165.0
2008-07-29,3.955,4.03,3.915,3.975,437959.0
2008-07-30,4.015,4.125,3.95,4.125,345747.0
2008-07-31,4.165,4.21,4.015,4.165,358578.0
2008-08-01,4.11,4.165,3.975,4.0,217724.0
2008-08-05,3.95,3.95,3.595,3.66,403675.0
2008-08-06,3.74,3.94,3.58,3.655,571372.0
2008-08-07,3.705,3.73,3.425,3.495,487014.0
2008-08-08,3.485,3.485,3.3,3.3,776438.0
2008-08-11,3.215,3.275,2.735,2.82,1592708.0
2008-08-12,2.905,2.94,2.585,2.73,842647.0
2008-08-13,2.805,3.265,2.73,3.265,646679.0
2008-08-14,3.315,3.745,3.29,3.62,1503792.0
2008-08-15,3.61,3.61,3.325,3.365,710889.0
2008-08-18,3.56,3.56,3.175,3.225,451706.0
2008-08-19,3.215,3.365,3.15,3.205,448189.0
2008-08-20,3.26,3.34,3.14,3.165,395486.0
2008-08-21,3.26,3.41,3.26,3.375,671841.0
2008-08-22,3.35,3.435,3.19,3.31,459125.0
2008-08-25,3.335,3.36,3.24,3.26,183858.0
2008-08-26,3.285,3.31,2.965,2.99,497114.0
2008-08-27,3.045,3.175,3.04,3.155,190109.0
2008-08-28,3.265,3.41,3.265,3.365,371388.0
2008-08-29,3.435,3.79,3.41,3.74,174839.0
2008-09-02,3.535,3.585,3.285,3.335,297085.0
2008-09-03,3.365,3.375,3.04,3.045,379345.0
2008-09-04,3.045,3.13,2.76,2.87,625815.0
2008-09-05,2.945,3.115,2.735,2.92,258154.0
2008-09-08,2.945,3.02,2.675,2.675,347783.0
2008-09-09,2.62,2.66,2.115,2.14,1365523.0
2008-09-10,2.205,2.265,2.005,2.22,797098.0
2008-09-11,2.215,2.54,2.155,2.425,1284458.0
2008-09-12,2.44,2.845,2.44,2.82,559111.0
2008-09-15,2.735,2.78,2.51,2.515,430483.0
2008-09-16,2.415,2.515,2.24,2.485,804255.0
2008-09-17,2.44,2.745,2.41,2.62,592138.0
2008-09-18,2.805,3.225,2.805,2.81,765936.0
2008-09-19,2.82,3.115,2.82,3.115,261094.0
2008-09-22,3.45,3.745,3.29,3.4,720358.0
2008-09-23,3.5,3.535,3.3,3.335,315668.0
2008-09-24,3.445,3.52,3.36,3.365,241065.0
2008-09-25,3.46,3.495,3.29,3.3,353611.0
2008-09-26,3.42,3.425,3.095,3.12,273997.0
2008-09-29,3.115,3.13,2.71,2.825,303175.0
2008-09-30,2.91,2.92,2.64,2.64,368434.0
2008-10-01,2.75,2.76,2.565,2.58,377859.0
2008-10-02,2.495,2.515,2.2,2.3,434127.0
2008-10-03,2.35,2.53,2.225,2.235,371385.0
2008-10-06,2.31,2.31,1.82,2.125,686976.0
2008-10-07,2.3,2.455,1.955,2.005,402818.0
2008-10-08,2.27,2.31,1.995,2.285,439868.0
2008-10-09,2.325,2.53,2.24,2.285,598119.0
2008-10-10,2.24,2.31,1.795,2.225,308453.0
2008-10-14,2.495,2.54,2.05,2.1,342627.0
2008-10-15,2.1,2.1,1.845,1.86,230641.0
2008-10-16,1.86,1.91,1.58,1.685,442925.0
2008-10-17,1.565,1.735,1.53,1.635,274883.0
2008-10-20,1.775,2.115,1.75,2.115,362196.0
2008-10-21,2.115,2.115,1.905,1.965,246353.0
2008-10-22,1.785,1.895,1.69,1.725,321342.0
2008-10-23,1.725,1.905,1.625,1.735,463300.0
2008-10-24,1.525,1.785,1.525,1.71,474329.0
2008-10-27,1.685,1.71,1.53,1.565,268394.0
2008-10-28,1.65,1.675,1.465,1.525,328609.0
2008-10-29,1.675,1.905,1.58,1.905,577313.0
2008-10-30,1.99,2.105,1.91,2.075,389697.0
2008-10-31,2.02,2.055,1.845,1.98,255904.0
2008-11-03,1.93,2.27,1.93,2.13,270626.0
2008-11-04,2.215,2.53,2.21,2.53,278665.0
2008-11-05,2.345,2.445,2.235,2.24,496503.0
2008-11-06,2.32,2.455,1.995,1.995,306656.0
2008-11-07,2.03,2.065,1.905,1.945,305583.0
2008-11-10,2.075,2.16,1.94,1.99,259176.0
2008-11-11,1.91,1.91,1.775,1.785,256284.0
2008-11-12,1.735,1.76,1.565,1.58,280729.0
2008-11-13,1.665,1.665,1.48,1.6,522011.0
2008-11-14,1.6,1.6,1.48,1.515,323762.0
2008-11-17,1.49,1.515,1.39,1.44,256567.0
2008-11-18,1.42,1.43,1.27,1.285,302777.0
2008-11-19,1.28,1.405,1.06,1.15,368179.0
2008-11-20,1.185,1.21,1.005,1.05,495870.0
2008-11-21,1.135,1.335,1.125,1.335,808954.0
2008-11-24,1.525,1.61,1.465,1.565,686885.0
2008-11-25,1.61,1.61,1.48,1.61,1064976.0
2008-11-26,1.61,1.65,1.555,1.61,438288.0
2008-11-27,1.635,1.635,1.565,1.565,130995.0
2008-11-28,1.615,1.69,1.565,1.69,320890.0
2008-12-01,1.565,1.59,1.515,1.525,1044090.0
2008-12-02,1.6,1.61,1.53,1.61,292900.0
2008-12-03,1.565,1.6,1.48,1.505,164425.0
2008-12-04,1.465,1.6,1.345,1.36,350186.0
2008-12-05,1.295,1.44,1.195,1.42,242789.0
2008-12-08,1.525,1.61,1.48,1.55,305464.0
2008-12-09,1.515,1.565,1.445,1.515,140895.0
2008-12-10,1.54,1.775,1.54,1.745,425004.0
2008-12-11,1.855,2.16,1.77,1.835,521028.0
2008-12-12,1.7,1.885,1.7,1.845,303620.0
2008-12-15,1.98,2.115,1.835,2.02,398880.0
2008-12-16,2.005,2.2,1.905,2.19,497796.0
2008-12-17,2.2,2.35,2.2,2.35,2000.0
2008-12-18,2.325,2.325,1.93,2.1,466159.0
2008-12-19,1.92,2.31,1.91,2.31,270259.0
2008-12-22,2.325,2.325,2.15,2.19,251764.0
2008-12-23,2.2,2.27,2.15,2.16,317840.0
2008-12-24,2.16,2.2,2.16,2.165,45609.0
2008-12-29,2.345,2.56,2.32,2.515,289094.0
2008-12-30,2.54,2.55,2.455,2.515,175592.0
2008-12-31,2.39,2.39,2.175,2.225,490677.0
2009-01-02,2.175,2.285,2.09,2.215,293494.0
2009-01-05,2.115,2.13,1.995,2.065,469964.0
2009-01-06,2.02,2.225,2.005,2.215,333027.0
2009-01-07,2.215,2.215,2.065,2.08,249281.0
2009-01-08,2.16,2.25,2.105,2.13,306121.0
2009-01-09,2.175,2.175,2.08,2.105,284908.0
2009-01-12,2.08,2.09,1.835,1.875,251109.0
2009-01-13,1.87,1.985,1.84,1.875,128877.0
2009-01-14,1.87,1.87,1.73,1.8,629836.0
2009-01-15,1.755,1.87,1.655,1.84,332913.0
2009-01-16,1.955,2.005,1.91,1.96,321612.0
2009-01-19,1.985,2.15,1.96,2.07,105176.0
2009-01-20,2.13,2.21,2.065,2.065,557598.0
2009-01-21,2.07,2.13,1.98,2.13,333231.0
2009-01-22,2.045,2.215,2.03,2.125,281436.0
2009-01-23,2.2,2.405,2.13,2.26,609876.0
2009-01-26,2.37,2.5,2.215,2.25,407890.0
2009-01-27,2.305,2.36,2.235,2.295,190333.0
2009-01-28,2.335,2.345,2.235,2.235,339536.0
2009-01-29,2.19,2.355,2.175,2.305,210930.0
2009-01-30,2.415,2.42,2.26,2.345,192900.0
2009-02-02,2.27,2.295,2.225,2.285,133009.0
2009-02-03,2.27,2.405,2.27,2.395,356235.0
2009-02-04,2.39,2.475,2.36,2.395,167769.0
2009-02-05,2.475,2.525,2.415,2.505,267814.0
2009-02-06,2.525,3.145,2.505,2.985,879245.0
2009-02-09,3.045,3.045,2.78,2.825,417550.0
2009-02-10,2.925,2.94,2.635,2.705,409124.0
2009-02-11,2.74,2.94,2.74,2.855,466219.0
2009-02-12,2.885,3.155,2.765,3.055,1062933.0
2009-02-13,2.915,3.03,2.855,2.865,864857.0
2009-02-17,3.03,3.29,2.94,3.24,838112.0
2009-02-18,3.29,3.31,3.08,3.2,902785.0
2009-02-19,3.18,3.24,2.91,2.985,544612.0
2009-02-20,2.745,2.755,2.66,2.67,1878654.0
2009-02-23,2.685,2.705,2.565,2.65,618151.0
2009-02-24,2.65,2.68,2.305,2.36,483542.0
2009-02-25,2.37,2.45,2.305,2.33,603921.0
2009-02-26,2.26,2.335,2.245,2.335,882243.0
2009-02-27,2.39,2.515,2.33,2.405,568423.0
2009-03-02,2.465,2.465,2.19,2.285,541068.0
2009-03-03,2.285,2.32,2.16,2.31,501596.0
2009-03-04,2.345,2.395,2.175,2.185,415147.0
2009-03-05,2.215,2.39,2.175,2.36,278736.0
2009-03-06,2.37,2.595,2.37,2.38,378056.0
2009-03-09,2.42,2.465,2.37,2.38,432969.0
2009-03-10,2.38,2.39,2.25,2.305,493712.0
2009-03-11,2.295,2.38,2.285,2.32,368122.0
2009-03-12,2.33,2.42,2.32,2.42,340926.0
2009-03-13,2.415,2.42,2.355,2.38,327790.0
2009-03-16,2.36,2.36,2.285,2.33,189762.0
2009-03-17,2.335,2.335,2.26,2.26,538930.0
2009-03-18,2.26,2.455,2.185,2.39,447233.0
2009-03-19,2.455,2.575,2.455,2.525,732206.0
2009-03-20,2.515,2.56,2.48,2.55,455914.0
2009-03-23,2.54,2.645,2.525,2.6,645857.0
2009-03-24,2.515,2.68,2.39,2.595,516987.0
2009-03-25,2.625,2.695,2.575,2.595,383686.0
2009-03-26,2.625,2.66,2.54,2.6,497714.0
2009-03-27,2.585,2.6,2.465,2.56,240138.0
2009-03-30,2.525,2.56,2.405,2.465,549935.0
2009-03-31,2.48,2.5,2.37,2.44,730675.0
2009-04-01,2.465,2.585,2.44,2.575,533910.0
2009-04-02,2.47,2.54,2.41,2.44,307344.0
2009-04-03,2.43,2.465,2.32,2.32,417532.0
2009-04-06,2.3,2.3,2.19,2.24,226149.0
2009-04-07,2.345,2.345,2.275,2.285,323024.0
2009-04-08,2.285,2.445,2.285,2.38,233435.0
2009-04-09,2.44,2.465,2.345,2.465,211170.0
2009-04-13,2.575,2.575,2.465,2.49,365425.0
2009-04-14,2.505,2.505,2.38,2.405,278792.0
2009-04-15,2.42,2.455,2.345,2.345,593415.0
2009-04-16,2.285,2.345,2.275,2.31,187615.0
2009-04-17,2.345,2.345,2.165,2.165,376607.0
2009-04-20,2.275,2.3,2.225,2.25,227385.0
2009-04-21,2.29,2.29,2.17,2.225,131155.0
2009-04-22,2.265,2.35,2.23,2.345,372421.0
2009-04-23,2.38,2.515,2.36,2.48,212536.0
2009-04-24,2.48,2.53,2.465,2.525,391375.0
2009-04-27,2.49,2.53,2.47,2.5,167004.0
2009-04-28,2.47,2.49,2.395,2.455,168823.0
2009-04-29,2.47,2.53,2.47,2.53,348954.0
2009-04-30,2.49,2.49,2.37,2.38,196044.0
2009-05-01,2.38,2.49,2.37,2.48,178998.0
2009-05-04,2.49,2.62,2.48,2.62,271722.0
2009-05-05,2.625,2.875,2.625,2.835,741360.0
2009-05-06,2.955,3.115,2.92,3.045,693888.0
2009-05-07,3.045,3.125,2.745,2.79,602000.0
2009-05-08,2.815,2.955,2.765,2.955,246088.0
2009-05-11,2.92,2.92,2.815,2.825,184938.0
2009-05-12,2.885,2.98,2.865,2.91,357396.0
2009-05-13,2.92,2.925,2.765,2.765,334336.0
2009-05-14,2.85,2.85,2.68,2.745,264484.0
2009-05-15,2.765,3.015,2.765,2.85,281623.0
2009-05-19,2.92,2.945,2.78,2.865,537571.0
2009-05-20,2.875,2.935,2.745,2.765,729051.0
2009-05-21,2.8,2.85,2.645,2.8,344805.0
2009-05-22,2.885,2.91,2.73,2.73,291573.0
2009-05-25,2.765,2.79,2.72,2.745,64497.0
2009-05-26,2.715,2.815,2.68,2.79,386775.0
2009-05-27,2.79,2.815,2.685,2.685,366351.0
2009-05-28,2.78,2.955,2.73,2.865,894775.0
2009-05-29,2.98,3.125,2.955,3.04,1451983.0
2009-06-01,3.16,3.2,3.015,3.045,858476.0
2009-06-02,3.045,3.22,3.005,3.22,752459.0
2009-06-03,3.315,3.605,3.315,3.39,2486680.0
2009-06-04,3.53,3.81,3.51,3.65,933630.0
2009-06-05,3.555,3.81,3.475,3.745,806594.0
2009-06-08,3.565,3.565,3.235,3.28,1203593.0
2009-06-09,3.375,3.4,3.27,3.33,766079.0
2009-06-10,3.39,3.495,3.355,3.45,717855.0
2009-06-11,3.435,3.53,3.41,3.435,801557.0
2009-06-12,3.39,3.435,3.33,3.35,431936.0
2009-06-15,3.315,3.355,3.015,3.075,695866.0
2009-06-16,3.2,3.255,3.11,3.14,336595.0
2009-06-17,3.135,3.175,2.945,3.04,441270.0
2009-06-18,2.97,3.115,2.96,3.045,375967.0
2009-06-19,3.08,3.305,3.08,3.305,317827.0
2009-06-22,3.175,3.21,3.005,3.065,390573.0
2009-06-23,3.04,3.23,2.97,3.16,362558.0
2009-06-24,3.23,3.39,3.23,3.35,399571.0
2009-06-25,3.365,3.52,3.355,3.51,528129.0
2009-06-26,3.545,3.63,3.425,3.46,432528.0
2009-06-29,3.535,3.7,3.46,3.66,465522.0
2009-06-30,3.7,3.755,3.475,3.5,287589.0
2009-07-02,3.52,3.52,3.39,3.46,212347.0
2009-07-03,3.45,3.485,3.39,3.4,44839.0
2009-07-06,3.38,3.4,3.22,3.22,279290.0
2009-07-07,3.305,3.305,3.055,3.07,256802.0
2009-07-08,3.03,3.03,2.69,2.745,631735.0
2009-07-09,2.805,2.89,2.745,2.83,583150.0
2009-07-10,2.83,2.89,2.78,2.865,182494.0
2009-07-13,2.88,2.915,2.685,2.915,308560.0
2009-07-14,2.94,3.035,2.89,2.915,202690.0
2009-07-15,3.035,3.26,3.035,3.15,319344.0
2009-07-16,3.155,3.185,3.045,3.09,150612.0
2009-07-17,3.055,3.125,3.045,3.07,94171.0
2009-07-20,3.235,3.375,3.175,3.365,570532.0
2009-07-21,3.485,3.485,3.285,3.345,466806.0
2009-07-22,3.345,3.475,3.315,3.375,336526.0
2009-07-23,3.41,3.45,3.375,3.39,168640.0
2009-07-24,3.365,3.39,3.305,3.32,107479.0
2009-07-27,3.355,3.415,3.295,3.305,126371.0
2009-07-28,3.285,3.285,3.15,3.2,272383.0
2009-07-29,3.2,3.2,3.07,3.165,185105.0
2009-07-30,3.21,3.39,3.165,3.315,183394.0
2009-07-31,3.26,3.415,3.26,3.41,220751.0
2009-08-04,3.47,3.495,3.365,3.41,461724.0
2009-08-05,3.4,3.475,3.345,3.365,268349.0
2009-08-06,3.425,3.46,3.2,3.225,209066.0
2009-08-07,3.295,3.33,3.155,3.175,275019.0
2009-08-10,3.175,3.2,3.02,3.15,202590.0
2009-08-11,3.165,3.19,3.03,3.045,106709.0
2009-08-12,3.115,3.21,3.06,3.185,162494.0
2009-08-13,3.28,3.375,3.245,3.305,230941.0
2009-08-14,3.365,3.38,3.105,3.225,179843.0
2009-08-17,2.975,3.07,2.935,2.97,238681.0
2009-08-18,3.055,3.105,3.03,3.055,156953.0
2009-08-19,3.045,3.045,2.97,2.995,861400.0
2009-08-20,3.03,3.055,2.985,3.01,129774.0
2009-08-21,3.07,3.13,3.03,3.055,248777.0
2009-08-24,3.095,3.27,3.045,3.235,355483.0
2009-08-25,3.26,3.345,3.235,3.27,154040.0
2009-08-26,3.315,3.315,3.21,3.27,105886.0
2009-08-27,3.28,3.28,3.13,3.225,161097.0
2009-08-28,3.28,3.425,3.28,3.39,342217.0
2009-08-31,3.355,3.495,3.28,3.475,312104.0
2009-09-01,3.495,3.51,3.28,3.285,242197.0
2009-09-02,3.41,3.665,3.38,3.66,463897.0
2009-09-03,3.785,4.1,3.78,4.07,912230.0
2009-09-04,4.055,4.115,3.795,3.975,500786.0
2009-09-08,4.235,4.54,4.235,4.365,784553.0
2009-09-09,4.355,4.485,4.08,4.15,505489.0
2009-09-10,4.16,4.39,4.105,4.365,583417.0
2009-09-11,4.53,4.64,4.35,4.39,593579.0
2009-09-14,4.295,4.35,4.175,4.175,329761.0
2009-09-15,4.14,4.485,4.105,4.485,423504.0
2009-09-16,4.66,4.72,4.505,4.505,413313.0
2009-09-17,4.485,4.485,4.125,4.14,527244.0
2009-09-18,4.22,4.235,3.865,4.01,523914.0
2009-09-21,3.875,4.01,3.82,3.915,409928.0
2009-09-22,4.065,4.225,4.055,4.185,500177.0
2009-09-23,4.235,4.35,4.055,4.195,532171.0
2009-09-24,4.28,4.285,4.01,4.02,426198.0
2009-09-25,3.9,4.01,3.865,3.96,400245.0
2009-09-28,3.975,4.17,3.91,4.16,619482.0
2009-09-29,4.16,4.245,4.055,4.16,481384.0
2009-09-30,4.29,4.445,4.15,4.42,636866.0
2009-10-01,4.4,4.4,4.045,4.07,449862.0
2009-10-02,3.96,4.23,3.915,4.23,352268.0
2009-10-05,4.28,4.29,4.15,4.175,315416.0
2009-10-06,4.375,4.635,4.36,4.495,711204.0
2009-10-07,4.55,4.62,4.46,4.565,323858.0
2009-10-08,4.66,4.755,4.555,4.755,452704.0
2009-10-09,4.635,4.695,4.53,4.585,360747.0
2009-10-13,4.75,4.8,4.575,4.765,523350.0
2009-10-14,4.845,5.015,4.81,4.88,428352.0
2009-10-15,4.8,5.015,4.705,4.88,414868.0
2009-10-16,4.85,5.05,4.785,4.955,334004.0
2009-10-19,5.025,5.19,4.98,5.145,310850.0
2009-10-20,5.24,5.285,4.895,4.955,444706.0
2009-10-21,4.905,5.235,4.905,5.035,465969.0
2009-10-22,5.05,5.11,4.88,4.98,485608.0
2009-10-23,5.07,5.165,4.895,4.93,376458.0
2009-10-26,4.94,5.05,4.515,4.67,471163.0
2009-10-27,4.685,4.715,4.525,4.645,388622.0
2009-10-28,4.53,4.625,4.22,4.245,588953.0
2009-10-29,4.33,4.915,4.33,4.895,622132.0
2009-10-30,4.895,4.895,4.47,4.845,626592.0
2009-11-02,4.905,5.0,4.645,4.81,734660.0
2009-11-03,4.645,5.19,4.645,5.05,775303.0
2009-11-04,5.235,5.355,5.11,5.285,762000.0
2009-11-05,5.285,5.365,5.155,5.235,608661.0
2009-11-06,5.215,5.37,5.2,5.285,449566.0
2009-11-09,5.435,5.625,5.405,5.435,633913.0
2009-11-10,5.32,5.555,5.215,5.32,513032.0
2009-11-11,5.465,5.615,5.46,5.615,525974.0
2009-11-12,5.53,5.66,5.31,5.5,1001133.0
2009-11-13,5.555,5.59,5.39,5.475,507377.0
2009-11-16,5.71,5.97,5.7,5.925,1063069.0
2009-11-17,5.89,6.17,5.85,6.135,628275.0
2009-11-18,6.28,6.83,6.255,6.575,1374011.0
2009-11-19,6.55,6.76,6.065,6.705,1078805.0
2009-11-20,6.645,6.785,6.49,6.73,921252.0
2009-11-23,6.93,7.305,6.925,7.01,1030666.0
2009-11-24,7.025,7.085,6.795,6.925,606532.0
2009-11-25,7.06,7.105,6.95,7.045,809470.0
2009-11-26,6.89,6.89,6.525,6.83,434640.0
2009-11-27,6.3,7.02,6.255,6.61,942921.0
2009-11-30,6.62,6.93,6.62,6.785,463069.0
2009-12-01,6.975,7.055,6.87,6.99,786380.0
2009-12-02,7.045,7.12,6.86,6.96,672070.0
2009-12-03,6.845,6.905,6.6,6.715,643098.0
2009-12-04,6.505,6.575,6.15,6.405,721438.0
2009-12-07,6.11,6.265,5.96,6.125,540800.0
2009-12-08,6.055,6.11,5.85,5.885,449649.0
2009-12-09,5.9,6.185,5.83,6.11,512107.0
2009-12-10,6.17,6.18,6.015,6.18,327242.0
2009-12-11,6.23,6.24,6.015,6.03,315573.0
2009-12-14,6.195,6.24,6.08,6.23,199499.0
2009-12-15,6.15,6.265,6.15,6.22,286892.0
2009-12-16,6.28,6.405,6.21,6.22,271764.0
2009-12-17,6.1,6.185,5.9,5.95,344529.0
2009-12-18,6.015,6.04,5.805,5.85,320884.0
2009-12-21,5.98,6.02,5.695,5.85,373062.0
2009-12-22,5.805,5.885,5.7,5.885,298773.0
2009-12-23,5.89,6.145,5.855,6.125,321928.0
2009-12-24,6.22,6.24,6.17,6.195,165160.0
2009-12-29,6.29,6.3,6.1,6.1,264056.0
2009-12-30,6.04,6.09,5.96,6.02,169509.0
2009-12-31,6.115,6.16,5.97,6.055,113133.0
2010-01-04,6.345,6.345,6.145,6.24,343492.0
2010-01-05,6.24,6.315,6.185,6.3,296209.0
2010-01-06,6.37,6.62,6.345,6.585,347959.0
2010-01-07,6.64,6.645,6.48,6.64,292407.0
2010-01-08,6.645,6.71,6.525,6.605,268326.0
2010-01-11,6.71,6.725,6.57,6.645,347214.0
2010-01-12,6.595,6.645,6.23,6.28,404376.0
2010-01-13,6.345,6.36,6.21,6.255,554539.0
2010-01-14,6.275,6.28,6.15,6.16,211530.0
2010-01-15,6.115,6.145,5.95,6.075,176923.0
2010-01-18,6.08,6.18,6.055,6.15,211357.0
2010-01-19,6.15,6.275,6.125,6.265,628767.0
2010-01-20,6.08,6.205,5.855,5.91,452179.0
2010-01-21,5.915,5.915,5.485,5.56,354894.0
2010-01-22,5.475,5.525,5.135,5.315,463597.0
2010-01-25,5.385,5.405,5.135,5.17,287698.0
2010-01-26,4.995,5.18,4.91,5.16,426228.0
2010-01-27,5.16,5.18,4.865,5.075,429205.0
2010-01-28,5.135,5.16,4.815,4.98,492679.0
2010-01-29,4.955,5.09,4.795,4.91,301313.0
2010-02-01,4.955,5.215,4.84,5.205,326234.0
2010-02-02,5.35,5.35,5.12,5.215,285322.0
2010-02-03,5.23,5.24,5.04,5.09,337256.0
2010-02-04,4.875,4.955,4.56,4.64,491604.0
2010-02-05,4.535,4.885,4.43,4.865,525745.0
2010-02-08,4.9,5.065,4.745,4.77,454526.0
2010-02-09,4.83,5.125,4.83,5.085,363696.0
2010-02-10,5.205,5.38,5.15,5.31,838856.0
2010-02-11,5.385,5.78,5.3,5.675,1143291.0
2010-02-12,5.49,5.795,5.325,5.795,480206.0
2010-02-16,5.97,6.185,5.95,6.045,430740.0
2010-02-17,6.135,6.17,5.76,5.91,394260.0
2010-02-18,5.88,5.98,5.84,5.91,640327.0
2010-02-19,5.795,5.985,5.78,5.88,450272.0
2010-02-22,6.005,6.015,5.865,5.95,1122724.0
2010-02-23,5.88,5.945,5.65,5.675,309049.0
2010-02-24,5.65,5.83,5.65,5.75,202682.0
2010-02-25,5.65,5.95,5.485,5.95,497314.0
2010-02-26,5.925,6.055,5.915,5.97,314211.0
2010-03-01,6.045,6.055,5.875,5.935,322174.0
2010-03-02,5.915,6.08,5.915,6.065,255254.0
2010-03-03,6.08,6.18,6.005,6.04,237933.0
2010-03-04,6.015,6.02,5.795,5.96,263884.0
2010-03-05,6.02,6.11,5.995,6.04,287882.0
2010-03-08,6.04,6.08,5.98,6.045,472180.0
2010-03-09,5.985,6.04,5.89,5.915,166502.0
2010-03-10,5.925,6.015,5.915,5.96,518864.0
2010-03-11,5.97,6.065,5.855,6.04,514409.0
2010-03-12,6.08,6.08,5.805,5.85,297896.0
2010-03-15,5.785,5.83,5.5,5.83,464304.0
2010-03-16,5.85,6.015,5.85,6.015,332725.0
2010-03-17,6.015,6.16,6.005,6.11,250802.0
2010-03-18,6.16,6.22,5.91,5.95,289842.0
2010-03-19,5.95,6.055,5.815,6.03,350528.0
2010-03-22,5.91,6.02,5.795,5.925,311355.0
2010-03-23,5.97,6.22,5.915,6.22,492711.0
2010-03-24,6.18,6.205,5.98,5.985,352305.0
2010-03-25,6.015,6.11,5.78,5.78,326103.0
2010-03-26,5.875,6.065,5.865,6.055,656745.0
2010-03-29,6.18,6.22,6.09,6.1,228397.0
2010-03-30,6.115,6.125,6.005,6.055,619964.0
2010-03-31,6.185,6.23,6.03,6.075,217090.0
2010-04-01,6.11,6.215,6.11,6.185,208929.0
2010-04-05,6.25,6.43,6.195,6.42,342787.0
2010-04-06,6.38,6.415,6.31,6.335,289939.0
2010-04-07,6.345,6.555,6.345,6.43,345730.0
2010-04-08,6.335,6.43,6.25,6.385,261085.0
2010-04-09,6.415,6.62,6.395,6.52,314907.0
2010-04-12,6.555,6.63,6.465,6.555,389104.0
2010-04-13,6.51,6.545,6.35,6.5,437013.0
2010-04-14,6.63,6.63,6.51,6.58,185815.0
2010-04-15,6.56,6.685,6.545,6.64,200704.0
2010-04-16,6.62,6.7,6.52,6.62,356298.0
2010-04-19,6.415,6.535,6.36,6.51,379367.0
2010-04-20,6.475,6.525,6.405,6.405,143957.0
2010-04-21,6.415,6.525,6.37,6.475,243738.0
2010-04-22,6.44,6.525,6.36,6.455,157555.0
2010-04-23,6.5,6.665,6.45,6.59,215104.0
2010-04-26,6.685,6.77,6.675,6.77,324299.0
2010-04-27,6.72,7.005,6.7,6.77,604400.0
2010-04-28,6.71,7.015,6.59,6.955,464933.0
2010-04-29,7.04,7.2,6.935,7.165,487121.0
2010-04-30,7.275,7.495,7.25,7.26,499775.0
2010-05-03,7.3,7.51,7.26,7.47,378085.0
2010-05-04,7.485,7.535,6.91,6.97,672374.0
2010-05-05,6.745,7.005,5.995,6.945,715613.0
2010-05-06,6.925,7.405,6.9,7.23,731723.0
2010-05-07,7.145,7.265,6.86,6.96,582217.0
2010-05-10,6.935,7.19,6.935,7.145,197330.0
2010-05-11,7.275,7.65,7.275,7.605,585222.0
2010-05-12,7.78,8.025,7.72,7.99,612017.0
2010-05-13,7.85,7.955,7.415,7.47,635365.0
2010-05-14,7.495,7.67,7.06,7.4,759095.0
2010-05-17,7.405,7.45,6.96,7.075,596225.0
2010-05-18,7.03,7.11,6.895,6.895,377110.0
2010-05-19,6.885,6.885,6.35,6.45,838172.0
2010-05-20,6.29,6.37,5.97,6.075,625557.0
2010-05-21,5.88,6.31,5.665,6.125,504037.0
2010-05-25,6.275,6.685,6.265,6.665,416421.0
2010-05-26,7.065,7.1,6.735,6.755,487749.0
2010-05-27,6.875,6.99,6.805,6.92,332343.0
2010-05-28,6.97,6.99,6.7,6.725,224131.0
2010-05-31,6.875,6.875,6.62,6.805,71018.0
2010-06-01,6.865,6.875,6.315,6.36,323790.0
2010-06-02,6.315,6.42,6.215,6.36,207992.0
2010-06-03,6.315,6.38,6.115,6.115,220383.0
2010-06-04,6.1,6.22,6.04,6.09,199644.0
2010-06-07,5.995,6.45,5.855,6.29,388651.0
2010-06-08,6.42,6.475,6.135,6.195,339439.0
2010-06-09,6.17,6.25,6.04,6.08,262327.0
2010-06-10,6.09,6.195,5.995,6.055,178245.0
2010-06-11,6.03,6.1,6.02,6.1,441993.0
2010-06-14,6.1,6.16,5.945,5.95,283126.0
2010-06-15,5.985,6.115,5.95,6.075,454133.0
2010-06-16,6.125,6.44,6.11,6.405,549849.0
2010-06-17,6.535,6.65,6.415,6.45,301601.0
2010-06-18,6.665,6.725,6.56,6.665,230961.0
2010-06-21,6.755,6.755,6.24,6.285,334646.0
2010-06-22,6.315,6.405,6.195,6.205,144194.0
2010-06-23,6.195,6.405,6.195,6.255,189992.0
2010-06-24,6.275,6.405,6.25,6.335,149217.0
2010-06-25,6.51,6.625,6.385,6.56,208254.0
2010-06-28,6.64,6.825,6.49,6.525,309111.0
2010-06-29,6.51,6.555,6.36,6.475,207815.0
2010-06-30,6.51,6.555,6.105,6.115,305429.0
2010-07-02,6.03,6.115,5.765,5.83,305544.0
2010-07-05,5.855,5.905,5.69,5.76,87266.0
2010-07-06,5.775,5.83,5.59,5.61,226749.0
2010-07-07,5.575,5.96,5.575,5.915,238319.0
2010-07-08,5.93,5.95,5.67,5.785,129201.0
2010-07-09,5.765,6.02,5.765,5.95,288513.0
2010-07-12,5.94,6.045,5.895,6.01,212423.0
2010-07-13,6.115,6.28,6.1,6.14,333758.0
2010-07-14,6.115,6.24,6.045,6.115,221024.0
2010-07-15,6.115,6.14,5.975,6.115,134784.0
2010-07-16,5.975,6.02,5.725,5.81,155508.0
2010-07-19,5.69,5.765,5.445,5.54,385540.0
2010-07-20,5.505,5.765,5.425,5.705,198344.0
2010-07-21,5.75,5.88,5.635,5.715,100615.0
2010-07-22,5.795,5.915,5.765,5.81,82723.0
2010-07-23,5.855,6.03,5.81,6.0,177925.0
2010-07-26,5.965,5.975,5.68,5.795,347357.0
2010-07-27,5.775,5.775,5.565,5.68,187541.0
2010-07-28,5.61,5.76,5.6,5.76,121388.0
2010-07-29,5.765,5.82,5.68,5.73,101694.0
2010-07-30,5.765,5.915,5.73,5.905,180021.0
2010-08-03,6.045,6.045,5.88,5.94,143800.0
2010-08-04,6.045,6.24,6.045,6.24,260878.0
2010-08-05,6.29,6.3,6.105,6.175,113488.0
2010-08-06,6.245,6.315,6.125,6.14,138878.0
2010-08-09,6.205,6.22,6.125,6.205,88218.0
2010-08-10,6.1,6.205,5.965,6.185,117925.0
2010-08-11,6.22,6.22,5.94,6.0,173322.0
2010-08-12,6.08,6.265,6.07,6.245,161465.0
2010-08-13,6.28,6.3,6.175,6.24,63733.0
2010-08-16,6.325,6.385,6.275,6.335,177702.0
2010-08-17,6.37,6.45,6.245,6.28,146093.0
2010-08-18,6.265,6.36,6.205,6.28,189701.0
2010-08-19,6.345,6.38,6.255,6.35,144436.0
2010-08-20,6.265,6.37,6.265,6.325,114591.0
2010-08-23,6.29,6.37,6.275,6.335,79498.0
2010-08-24,6.205,6.42,6.14,6.23,262260.0
2010-08-25,6.31,6.725,6.29,6.72,705459.0
2010-08-26,6.77,6.885,6.58,6.64,568530.0
2010-08-27,6.745,6.85,6.615,6.78,508707.0
2010-08-30,6.76,6.895,6.7,6.71,422637.0
2010-08-31,6.825,6.97,6.79,6.83,492313.0
2010-09-01,6.92,6.92,6.675,6.725,332708.0
2010-09-02,6.815,6.895,6.685,6.885,420319.0
2010-09-03,6.86,6.965,6.745,6.965,401828.0
2010-09-07,7.06,7.14,6.935,6.965,500391.0
2010-09-08,7.06,7.12,6.86,6.965,402410.0
2010-09-09,6.965,6.97,6.615,6.685,461434.0
2010-09-10,6.755,7.11,6.755,7.095,485203.0
2010-09-13,7.165,7.21,6.955,6.97,515318.0
2010-09-14,7.075,7.25,7.05,7.19,560900.0
2010-09-15,7.27,7.33,7.14,7.225,417220.0
2010-09-16,7.385,7.385,7.28,7.285,354687.0
2010-09-17,7.355,7.375,7.14,7.235,519516.0
2010-09-20,7.25,7.385,7.245,7.32,378367.0
2010-09-21,7.245,7.305,7.075,7.215,499109.0
2010-09-22,7.315,7.41,7.26,7.385,385069.0
2010-09-23,7.425,7.47,7.315,7.39,425237.0
2010-09-24,7.48,7.575,7.46,7.49,596474.0
2010-09-27,7.555,7.575,7.505,7.55,453106.0
2010-09-28,7.515,7.61,7.33,7.565,363649.0
2010-09-29,7.6,7.61,7.46,7.505,262259.0
2010-09-30,7.495,7.575,7.33,7.41,475553.0
2010-10-01,7.445,7.565,7.425,7.435,339124.0
2010-10-04,7.34,7.415,7.19,7.205,280742.0
2010-10-05,7.38,7.53,7.365,7.485,462095.0
2010-10-06,7.555,7.555,7.31,7.31,413584.0
2010-10-07,7.55,7.555,7.285,7.39,447832.0
2010-10-08,7.4,7.515,7.345,7.505,351192.0
2010-10-12,7.485,7.665,7.45,7.665,423694.0
2010-10-13,7.665,7.88,7.655,7.84,361998.0
2010-10-14,7.88,8.32,7.81,8.3,1301747.0
2010-10-15,8.23,8.3,8.04,8.205,771842.0
2010-10-18,8.145,8.405,8.12,8.39,377761.0
2010-10-19,8.155,8.205,7.75,7.845,766297.0
2010-10-20,7.875,8.11,7.875,8.03,448004.0
2010-10-21,7.98,8.1,7.69,7.775,383694.0
2010-10-22,7.775,7.875,7.62,7.81,311309.0
2010-10-25,7.995,8.205,7.98,8.16,480887.0
2010-10-26,8.04,8.285,8.02,8.205,418658.0
2010-10-27,8.19,8.19,7.945,8.04,457564.0
2010-10-28,8.135,8.195,8.03,8.16,382703.0
2010-10-29,8.145,8.405,8.135,8.355,498899.0
2010-11-01,8.485,8.67,8.4,8.66,522936.0
2010-11-02,8.67,8.89,8.67,8.82,575260.0
2010-11-03,8.88,8.925,8.475,8.825,668897.0
2010-11-04,9.335,10.55,9.285,10.115,2619482.0
2010-11-05,10.21,10.805,10.125,10.42,2019088.0
2010-11-08,10.51,11.225,10.41,11.15,1593307.0
2010-11-09,11.9,11.9,9.85,10.16,2628573.0
2010-11-10,10.51,10.615,9.635,10.51,1616464.0
2010-11-11,10.64,10.815,10.22,10.71,808164.0
2010-11-12,10.42,10.58,9.895,10.035,1130512.0
2010-11-15,10.14,10.165,9.81,9.835,640716.0
2010-11-16,9.545,9.625,9.09,9.58,1355018.0
2010-11-17,9.78,10.27,9.625,10.14,863431.0
2010-11-18,10.51,10.72,10.445,10.55,742380.0
2010-11-19,10.51,10.805,10.23,10.78,672690.0
2010-11-22,10.84,11.025,10.525,11.0,928964.0
2010-11-23,10.94,11.27,10.86,10.98,838445.0
2010-11-24,11.035,11.085,10.8,10.86,266542.0
2010-11-25,10.8,10.85,10.615,10.71,180618.0
2010-11-26,10.455,10.62,10.175,10.615,357938.0
2010-11-29,10.595,10.78,10.325,10.685,420680.0
2010-11-30,10.86,11.305,10.79,11.01,634137.0
2010-12-01,11.255,11.36,11.05,11.305,505346.0
2010-12-02,11.33,11.575,11.29,11.535,629513.0
2010-12-03,11.645,11.945,11.64,11.925,548336.0
2010-12-06,11.295,11.865,11.26,11.515,1850532.0
2010-12-07,11.82,11.84,11.255,11.27,994577.0
2010-12-08,11.08,11.115,10.55,10.99,979596.0
2010-12-09,11.21,11.29,11.06,11.255,695463.0
2010-12-10,11.245,11.41,10.98,11.325,560464.0
2010-12-13,11.54,11.735,11.325,11.33,929420.0
2010-12-14,11.28,11.47,11.05,11.085,665163.0
2010-12-15,10.99,11.21,10.885,10.99,473949.0
2010-12-16,11.115,11.115,10.58,10.64,866058.0
2010-12-17,10.685,10.825,10.395,10.71,818884.0
2010-12-20,10.85,11.035,10.695,10.975,651731.0
2010-12-21,10.905,11.245,10.905,11.245,344631.0
2010-12-22,11.295,11.295,10.835,10.835,475983.0
2010-12-23,10.73,11.105,10.66,10.94,287387.0
2010-12-24,10.86,10.975,10.86,10.94,19366.0
2010-12-29,11.22,11.42,11.21,11.29,331111.0
2010-12-30,11.405,11.41,11.095,11.185,314073.0
2010-12-31,11.27,11.29,11.13,11.175,198919.0
2011-01-04,11.175,11.29,10.57,10.91,676405.0
2011-01-05,10.64,10.735,10.28,10.665,709514.0
2011-01-06,10.7,10.78,10.21,10.21,1407920.0
2011-01-07,10.085,10.395,9.975,10.155,902196.0
2011-01-10,10.0,10.025,9.605,9.805,1359410.0
2011-01-11,9.99,10.15,9.885,10.13,576467.0
2011-01-12,10.21,10.21,9.815,9.835,541388.0
2011-01-13,9.665,9.735,9.085,9.15,1553000.0
2011-01-14,9.015,9.085,8.805,9.015,859867.0
2011-01-17,8.895,8.945,8.815,8.905,262717.0
2011-01-18,9.165,9.615,9.13,9.58,894995.0
2011-01-19,9.795,9.84,9.22,9.26,735141.0
2011-01-20,8.945,9.06,8.78,9.0,892529.0
2011-01-21,8.92,9.045,8.755,8.755,652564.0
2011-01-24,8.77,8.875,8.395,8.465,920767.0
2011-01-25,8.335,8.51,8.235,8.455,952577.0
2011-01-26,8.44,9.165,8.405,9.14,906117.0
2011-01-27,9.21,9.3,8.735,8.835,991537.0
2011-01-28,8.78,9.5,8.735,9.395,976986.0
2011-01-31,9.315,9.55,9.2,9.29,630379.0
2011-02-01,9.44,9.605,9.305,9.57,456149.0
2011-02-02,9.57,9.665,9.42,9.595,413372.0
2011-02-03,9.735,10.175,9.62,10.12,735783.0
2011-02-04,10.21,10.42,10.14,10.19,730251.0
2011-02-07,10.34,10.405,10.035,10.035,447050.0
2011-02-08,10.29,10.405,10.2,10.26,549945.0
2011-02-09,10.475,10.545,10.13,10.225,788579.0
2011-02-10,10.19,10.5,9.955,10.44,500018.0
2011-02-11,10.305,10.605,10.2,10.21,591964.0
2011-02-14,10.51,10.56,10.325,10.405,445343.0
2011-02-15,10.535,10.65,10.445,10.62,511407.0
2011-02-16,10.63,10.7,10.35,10.57,554313.0
2011-02-17,10.62,11.025,10.5,10.945,787733.0
2011-02-18,11.05,11.455,11.05,11.315,1166974.0
2011-02-22,11.755,11.755,11.19,11.2,1233370.0
2011-02-23,11.27,11.55,11.22,11.35,676120.0
2011-02-24,11.255,11.255,10.375,10.385,987302.0
2011-02-25,10.515,11.01,10.445,10.875,807581.0
2011-02-28,11.05,11.28,10.895,11.115,637645.0
2011-03-01,11.395,12.015,11.325,11.98,1482781.0
2011-03-02,12.115,12.27,11.735,11.865,1221326.0
2011-03-03,11.795,11.945,11.58,11.885,932200.0
2011-03-04,11.965,12.395,11.955,12.395,1330771.0
2011-03-07,12.675,13.06,12.35,12.525,1195276.0
2011-03-08,12.5,12.51,11.84,12.365,1056521.0
2011-03-09,12.315,12.315,12.315,12.315,0.0
2011-03-10,12.015,12.015,11.245,11.42,1120806.0
2011-03-11,10.965,11.735,10.725,11.525,885823.0
2011-03-14,11.49,11.58,11.015,11.42,1108632.0
2011-03-15,10.515,11.08,10.43,10.99,1496883.0
2011-03-16,11.05,11.395,10.64,10.805,940372.0
2011-03-17,10.86,11.13,10.795,10.98,538951.0
2011-03-18,11.305,11.36,11.05,11.105,640065.0
2011-03-21,11.36,11.755,11.19,11.755,870649.0
2011-03-22,11.745,12.01,11.5,11.875,626849.0
2011-03-23,12.0,12.64,11.885,12.56,1007268.0
2011-03-24,12.77,12.84,12.155,12.235,1319182.0
2011-03-25,12.325,12.57,11.98,12.115,836543.0
2011-03-28,11.84,12.095,11.72,11.895,573216.0
2011-03-29,11.745,12.28,11.72,11.955,603932.0
2011-03-30,12.28,12.405,12.07,12.315,777940.0
2011-03-31,12.395,12.73,12.29,12.395,833535.0
2011-04-01,12.21,12.665,12.115,12.5,1761876.0
2011-04-04,12.7,12.915,12.665,12.72,1064478.0
2011-04-05,12.63,13.315,12.515,13.315,1158537.0
2011-04-06,13.405,13.565,13.045,13.095,1059950.0
2011-04-07,13.055,13.385,12.955,13.14,697059.0
2011-04-08,13.395,13.705,13.23,13.44,1022864.0
2011-04-11,13.53,13.53,12.385,12.58,1056793.0
2011-04-12,12.58,12.605,11.825,11.98,1238283.0
2011-04-13,12.175,12.29,11.885,11.99,1043226.0
2011-04-14,12.035,12.455,12.035,12.235,939286.0
2011-04-15,12.325,12.525,11.93,11.975,867042.0
2011-04-18,11.85,12.06,11.515,11.92,835270.0
2011-04-19,11.85,11.975,11.69,11.895,498762.0
2011-04-20,12.2,12.3,11.98,12.095,577958.0
2011-04-21,12.12,12.21,11.78,11.885,647018.0
2011-04-25,12.035,12.045,11.4,11.64,800811.0
2011-04-26,11.41,11.42,11.005,11.05,1173814.0
2011-04-27,11.13,11.69,10.91,11.63,829163.0
2011-04-28,11.675,11.865,11.4,11.42,920331.0
2011-04-29,11.435,11.505,11.21,11.315,515576.0
2011-05-02,10.945,11.235,10.11,10.25,1246067.0
2011-05-03,10.165,10.205,9.705,9.88,1153856.0
2011-05-04,9.84,10.165,9.715,10.025,1129147.0
2011-05-05,9.67,9.97,9.005,9.16,1650571.0
2011-05-06,9.295,9.7,9.24,9.46,1269918.0
2011-05-09,9.725,9.9,9.55,9.82,965073.0
2011-05-10,9.89,9.935,9.625,9.665,661927.0
2011-05-11,9.495,9.55,9.02,9.205,932247.0
2011-05-12,8.855,9.18,8.6,8.925,1474114.0
2011-05-13,9.125,9.16,8.785,8.865,692542.0
2011-05-16,8.795,9.11,8.645,8.645,824075.0
2011-05-17,8.58,8.615,8.285,8.54,1607007.0
2011-05-18,8.68,8.96,8.65,8.865,788761.0
2011-05-19,8.905,8.915,8.58,8.695,597756.0
2011-05-20,8.73,8.87,8.565,8.75,896812.0
2011-05-24,8.865,9.09,8.785,8.95,1056441.0
2011-05-25,9.085,9.45,9.04,9.3,1086347.0
2011-05-26,9.31,9.355,9.065,9.215,544089.0
2011-05-27,9.38,9.6,9.38,9.555,802859.0
2011-05-30,9.635,9.74,9.555,9.565,180588.0
2011-05-31,9.785,9.785,9.38,9.505,468686.0
2011-06-01,9.41,9.75,9.365,9.425,627603.0
2011-06-02,9.445,9.555,9.1,9.125,959626.0
2011-06-03,9.03,9.085,8.74,8.765,1079451.0
2011-06-06,8.88,8.95,8.32,8.39,729861.0
2011-06-07,8.435,8.505,8.275,8.415,628603.0
2011-06-08,8.24,8.275,7.43,7.5,1782989.0
2011-06-09,7.58,7.64,7.415,7.555,1192742.0
2011-06-10,7.465,7.64,7.28,7.535,972165.0
2011-06-13,7.465,7.53,7.09,7.09,959234.0
2011-06-14,7.17,7.38,7.105,7.335,688789.0
2011-06-15,7.245,7.405,7.185,7.265,737022.0
2011-06-16,7.23,7.38,6.985,7.01,1157867.0
2011-06-17,7.09,7.16,6.95,6.95,1296343.0
2011-06-20,7.06,7.405,7.025,7.335,1166981.0
2011-06-21,7.43,7.915,7.425,7.895,1065877.0
2011-06-22,8.04,8.24,7.89,7.96,1100349.0
2011-06-23,7.555,7.985,7.52,7.965,1028526.0
2011-06-24,8.02,8.055,7.635,7.64,726693.0
2011-06-27,7.6,7.68,7.43,7.57,785302.0
2011-06-28,7.64,7.785,7.625,7.775,616170.0
2011-06-29,7.835,7.935,7.73,7.87,742410.0
2011-06-30,7.905,8.005,7.765,7.975,720962.0
2011-07-04,7.95,8.12,7.905,8.1,319484.0
2011-07-05,8.205,8.675,8.145,8.61,1192555.0
2011-07-06,8.91,9.06,8.805,8.98,900993.0
2011-07-07,9.15,9.21,9.0,9.035,634938.0
2011-07-08,9.085,9.2,9.025,9.095,640506.0
2011-07-11,9.26,9.26,8.635,8.715,724112.0
2011-07-12,8.525,9.04,8.525,8.84,666873.0
2011-07-13,9.165,9.545,9.08,9.35,976042.0
2011-07-14,9.79,9.81,9.26,9.42,852701.0
2011-07-15,9.42,9.56,9.34,9.52,460593.0
2011-07-18,9.765,10.24,9.73,9.985,1270243.0
2011-07-19,9.985,9.985,9.335,9.445,832971.0
2011-07-20,9.235,9.66,9.05,9.605,540695.0
2011-07-21,9.59,9.64,9.235,9.325,594741.0
2011-07-22,9.475,9.775,9.465,9.56,435934.0
2011-07-25,9.775,9.925,9.37,9.41,477336.0
2011-07-26,9.155,9.44,9.08,9.37,577116.0
2011-07-27,9.455,9.555,8.83,8.84,714186.0
2011-07-28,8.745,8.865,8.425,8.735,1105037.0
2011-07-29,8.795,8.805,8.45,8.735,481397.0
2011-08-02,8.91,9.0,8.6,8.61,672000.0
2011-08-03,8.93,9.15,8.7,8.785,1075714.0
2011-08-04,9.04,9.04,7.52,7.73,1591757.0
2011-08-05,7.925,7.96,7.01,7.405,1410160.0
2011-08-08,7.42,7.66,6.905,7.0,1571771.0
2011-08-09,6.94,7.235,6.78,7.21,1819644.0
2011-08-10,7.35,7.985,7.16,7.715,1743751.0
2011-08-11,7.625,7.845,7.31,7.82,961272.0
2011-08-12,7.82,8.075,7.64,7.985,628689.0
2011-08-15,8.005,8.215,7.935,8.11,769787.0
2011-08-16,8.02,8.145,7.755,7.765,948169.0
2011-08-17,7.865,8.005,7.65,7.65,730944.0
2011-08-18,7.705,7.775,7.255,7.3,1111828.0
2011-08-19,7.58,7.68,7.29,7.345,904306.0
2011-08-22,7.65,7.72,7.495,7.615,1500293.0
2011-08-23,7.57,7.57,7.185,7.3,1032355.0
2011-08-24,7.2,7.255,6.885,7.07,983333.0
2011-08-25,6.955,7.195,6.87,6.92,1700791.0
2011-08-26,6.955,7.09,6.72,6.965,1225521.0
2011-08-29,7.07,7.07,6.805,6.945,775494.0
2011-08-30,7.095,7.8,7.095,7.68,1260932.0
2011-08-31,7.79,7.975,7.36,7.535,1356074.0
2011-09-01,7.605,7.605,7.125,7.245,1328394.0
2011-09-02,6.735,7.395,6.095,6.54,5819599.0
2011-09-06,6.605,7.045,6.575,6.895,2036405.0
2011-09-07,6.815,7.22,6.725,7.16,1811573.0
2011-09-08,7.405,8.01,7.29,7.845,1931140.0
2011-09-09,7.79,8.03,7.325,7.385,2142743.0
2011-09-12,7.31,7.315,6.645,6.85,2394176.0
2011-09-13,6.955,6.955,5.415,5.46,9678769.0
2011-09-14,5.635,6.535,5.115,5.66,10253120.0
2011-09-15,6.03,6.26,5.66,6.075,3628375.0
2011-09-16,6.235,6.235,5.865,5.995,2069682.0
2011-09-19,6.225,6.225,5.53,6.06,2454680.0
2011-09-20,5.98,6.225,5.98,6.085,1159503.0
2011-09-21,6.155,6.61,6.095,6.295,2008318.0
2011-09-22,5.95,6.465,5.9,6.205,1651263.0
2011-09-23,5.985,6.375,5.985,6.085,1051373.0
2011-09-26,5.995,6.645,5.985,6.525,1653728.0
2011-09-27,6.72,7.175,6.72,6.85,1407636.0
2011-09-28,7.02,7.025,6.665,6.72,1046173.0
2011-09-29,6.93,7.205,6.83,7.15,1607800.0
2011-09-30,6.91,7.52,6.91,7.32,1460611.0
2011-10-03,7.47,7.59,6.91,7.06,1001981.0
2011-10-04,6.755,7.06,6.72,7.02,1130001.0
2011-10-05,6.93,7.32,6.815,7.285,613422.0
2011-10-06,7.435,7.715,7.36,7.715,1260943.0
2011-10-07,7.725,7.97,7.67,7.865,945037.0
2011-10-11,8.035,8.155,7.84,7.91,667782.0
2011-10-12,8.07,8.075,7.54,7.6,557103.0
2011-10-13,7.585,7.645,7.275,7.475,513287.0
2011-10-14,7.645,7.695,7.46,7.68,411017.0
2011-10-17,7.625,7.735,7.255,7.39,417991.0
2011-10-18,7.24,7.61,6.945,7.585,698277.0
2011-10-19,7.52,7.52,7.205,7.23,521546.0
2011-10-20,7.175,7.3,7.01,7.13,477019.0
2011-10-21,7.275,7.39,7.205,7.22,416695.0
2011-10-24,7.75,8.715,7.735,8.475,2684187.0
2011-10-25,8.455,8.605,8.155,8.395,1249299.0
2011-10-26,8.485,8.66,8.165,8.465,1012482.0
2011-10-27,8.65,8.65,8.455,8.58,845535.0
2011-10-28,8.545,8.825,8.52,8.65,867026.0
2011-10-31,8.525,8.525,8.175,8.185,601551.0
2011-11-01,7.945,8.105,7.655,7.96,1268169.0
2011-11-02,8.14,8.235,7.82,7.96,695236.0
2011-11-03,8.085,8.27,7.89,8.27,630712.0
2011-11-04,8.225,8.405,8.12,8.315,365802.0
2011-11-07,8.475,8.755,8.41,8.535,371427.0
2011-11-08,8.605,8.675,8.44,8.49,419950.0
2011-11-09,8.45,8.635,8.14,8.185,504921.0
2011-11-10,8.34,8.34,7.785,7.865,544432.0
2011-11-11,7.795,8.11,7.795,7.96,335762.0
2011-11-14,8.07,8.07,7.705,7.845,801573.0
2011-11-15,7.935,7.99,7.705,7.75,313831.0
2011-11-16,7.68,7.805,7.555,7.6,429995.0
2011-11-17,7.575,7.585,7.22,7.265,601156.0
2011-11-18,7.335,7.415,7.09,7.16,500510.0
2011-11-21,6.975,6.975,6.56,6.815,643076.0
2011-11-22,6.945,6.965,6.63,6.655,612326.0
2011-11-23,6.56,6.68,6.38,6.54,494180.0
2011-11-24,6.455,6.53,6.415,6.415,63668.0
2011-11-25,6.4,6.61,6.375,6.415,197589.0
2011-11-28,6.62,6.875,6.54,6.755,541228.0
2011-11-29,6.755,6.885,6.55,6.56,375571.0
2011-11-30,6.905,6.905,6.735,6.895,229151.0
2011-12-01,6.895,6.94,6.79,6.86,379144.0
2011-12-02,7.02,7.06,6.585,6.605,407221.0
2011-12-05,6.595,6.755,6.46,6.47,460995.0
2011-12-06,6.415,6.675,6.34,6.61,349977.0
2011-12-07,6.735,6.735,6.46,6.56,308580.0
2011-12-08,6.49,6.515,6.355,6.365,394092.0
2011-12-09,6.455,6.605,6.415,6.48,248952.0
2011-12-12,6.455,6.455,6.215,6.25,422417.0
2011-12-13,6.275,6.445,5.985,6.01,527085.0
2011-12-14,5.825,5.915,5.525,5.665,921941.0
2011-12-15,5.66,5.815,5.5,5.525,650596.0
2011-12-16,5.73,5.94,5.64,5.855,817359.0
2011-12-19,5.79,5.81,5.545,5.59,528337.0
2011-12-20,5.755,5.81,5.665,5.755,338108.0
2011-12-21,5.755,5.89,5.65,5.8,548155.0
2011-12-22,5.7,5.825,5.535,5.56,622253.0
2011-12-23,5.585,5.78,5.56,5.755,481319.0
2011-12-28,5.625,5.645,5.43,5.43,365309.0
2011-12-29,5.39,5.655,5.345,5.655,333314.0
2011-12-30,5.74,5.885,5.725,5.795,292928.0
2012-01-03,5.945,6.115,5.945,6.115,391823.0
2012-01-04,6.13,6.24,5.945,6.07,437535.0
2012-01-05,6.05,6.22,5.945,6.15,379963.0
2012-01-06,6.275,6.285,6.13,6.16,341247.0
2012-01-09,6.275,6.45,6.185,6.405,321347.0
2012-01-10,6.63,6.645,6.515,6.54,379288.0
2012-01-11,6.565,6.63,6.435,6.47,248115.0
2012-01-12,6.61,6.62,6.515,6.53,313419.0
2012-01-13,6.485,6.485,6.3,6.4,210959.0
2012-01-16,6.325,6.45,6.32,6.4,52035.0
2012-01-17,6.495,6.565,6.4,6.415,246387.0
2012-01-18,6.415,6.505,6.405,6.45,204765.0
2012-01-19,6.435,6.505,6.3,6.37,175260.0
2012-01-20,6.355,6.485,6.31,6.485,230359.0
2012-01-23,6.515,6.7,6.48,6.52,332934.0
2012-01-24,6.515,6.555,6.335,6.4,221472.0
2012-01-25,6.3,6.825,6.3,6.745,532173.0
2012-01-26,6.99,7.06,6.85,6.93,499673.0
2012-01-27,6.895,7.265,6.885,7.22,464619.0
2012-01-30,7.22,7.345,7.125,7.24,378815.0
2012-01-31,7.375,7.47,7.22,7.32,475195.0
2012-02-01,7.49,7.49,7.15,7.25,537779.0
2012-02-02,7.22,7.415,7.205,7.285,334118.0
2012-02-03,7.31,7.32,7.115,7.125,366876.0
2012-02-06,7.055,7.14,6.985,7.125,266613.0
2012-02-07,7.045,7.275,6.975,7.16,282951.0
2012-02-08,7.23,7.295,7.025,7.06,281133.0
2012-02-09,7.06,7.08,6.69,6.715,640314.0
2012-02-10,6.595,6.595,6.3,6.37,728931.0
2012-02-13,6.39,6.4,6.095,6.24,646433.0
2012-02-14,6.21,6.265,6.08,6.185,378225.0
2012-02-15,6.255,6.345,6.165,6.21,341733.0
2012-02-16,6.185,6.405,6.125,6.355,427926.0
2012-02-17,6.4,6.45,6.245,6.29,309543.0
2012-02-21,6.39,6.515,6.325,6.495,454167.0
2012-02-22,6.485,6.78,6.48,6.68,567756.0
2012-02-23,6.77,6.965,6.7,6.885,568842.0
2012-02-24,6.945,6.955,6.6,6.68,507492.0
2012-02-27,6.735,6.735,6.54,6.585,262154.0
2012-02-28,6.665,6.91,6.665,6.875,521945.0
2012-02-29,6.955,7.045,6.415,6.44,1039830.0
2012-03-01,6.495,6.61,6.425,6.435,581863.0
2012-03-02,6.425,6.485,6.29,6.355,515187.0
2012-03-05,6.37,6.37,6.08,6.125,515018.0
2012-03-06,6.025,6.025,5.805,5.93,720518.0
2012-03-07,5.98,6.14,5.875,6.105,321162.0
2012-03-08,6.175,6.245,6.05,6.165,360963.0
2012-03-09,6.05,6.405,6.05,6.345,520242.0
2012-03-12,6.32,6.355,6.115,6.185,276304.0
2012-03-13,6.14,6.265,6.125,6.16,623911.0
2012-03-14,6.045,6.07,5.91,5.975,498624.0
2012-03-15,6.06,6.14,5.955,6.025,370707.0
2012-03-16,6.025,6.15,6.01,6.095,368039.0
2012-03-19,6.045,6.175,5.99,5.99,365887.0
2012-03-20,5.99,6.01,5.885,6.0,328425.0
2012-03-21,5.98,6.045,5.895,5.9,263413.0
2012-03-22,5.84,5.9,5.795,5.84,248545.0
2012-03-23,5.85,6.195,5.84,6.185,514606.0
2012-03-26,6.275,6.335,6.16,6.24,485124.0
2012-03-27,6.275,6.31,6.115,6.125,280601.0
2012-03-28,6.05,6.17,5.915,5.94,329468.0
2012-03-29,5.94,6.065,5.835,6.04,362290.0
2012-03-30,6.1,6.18,5.96,6.11,272655.0
2012-04-02,6.11,6.295,6.09,6.215,272365.0
2012-04-03,6.155,6.2,5.915,5.95,449605.0
2012-04-04,5.85,5.87,5.665,5.735,604639.0
2012-04-05,5.77,5.78,5.575,5.585,370392.0
2012-04-09,5.595,5.725,5.56,5.56,289054.0
2012-04-10,5.56,5.86,5.56,5.835,633318.0
2012-04-11,5.79,5.95,5.745,5.815,318207.0
2012-04-12,5.8,6.11,5.77,6.03,329764.0
2012-04-13,5.985,6.11,5.86,5.94,235470.0
2012-04-16,5.93,5.995,5.805,5.825,187254.0
2012-04-17,5.815,6.03,5.78,5.985,353457.0
2012-04-18,6.01,6.02,5.815,5.85,243904.0
2012-04-19,5.885,6.03,5.885,5.885,235127.0
2012-04-20,5.885,5.97,5.745,5.755,291658.0
2012-04-23,5.64,5.7,5.525,5.56,253262.0
2012-04-24,5.55,5.665,5.525,5.54,189755.0
2012-04-25,5.54,5.7,5.485,5.675,348452.0
2012-04-26,5.685,5.805,5.665,5.78,357378.0
2012-04-27,5.815,5.895,5.725,5.885,195470.0
2012-04-30,5.825,6.09,5.8,6.055,252315.0
2012-05-01,6.09,6.245,6.05,6.09,271013.0
2012-05-02,6.05,6.055,5.88,5.93,238903.0
2012-05-03,5.885,5.915,5.71,5.8,171935.0
2012-05-04,5.745,5.895,5.71,5.72,251030.0
2012-05-07,5.7,5.77,5.505,5.575,248078.0
2012-05-08,5.46,5.485,5.32,5.46,362460.0
2012-05-09,5.31,5.565,5.275,5.435,585301.0
2012-05-10,5.46,5.605,5.425,5.445,275056.0
2012-05-11,5.335,5.39,5.165,5.24,327942.0
2012-05-14,5.105,5.265,4.945,4.955,429735.0
2012-05-15,4.845,4.97,4.475,4.525,517700.0
2012-05-16,4.465,4.82,4.375,4.58,525723.0
2012-05-17,4.74,4.99,4.625,4.9,381687.0
2012-05-18,5.07,5.23,4.945,5.015,501709.0
2012-05-22,5.07,5.265,5.015,5.23,415492.0
2012-05-23,5.115,5.365,5.005,5.365,349044.0
2012-05-24,5.425,5.46,5.175,5.415,443943.0
2012-05-25,5.435,5.605,5.39,5.55,283489.0
2012-05-28,5.575,5.61,5.53,5.55,69663.0
2012-05-29,5.55,5.62,5.38,5.415,262202.0
2012-05-30,5.285,5.655,5.265,5.575,359290.0
2012-05-31,5.55,5.64,5.405,5.605,319590.0
2012-06-01,5.655,5.895,5.61,5.735,538938.0
2012-06-04,5.78,5.825,5.565,5.815,235236.0
2012-06-05,5.765,5.95,5.765,5.88,303450.0
2012-06-06,6.01,6.17,5.905,6.075,400935.0
2012-06-07,6.085,6.12,5.745,5.815,430301.0
2012-06-08,5.725,5.95,5.69,5.87,241191.0
2012-06-11,5.905,5.94,5.8,5.825,259606.0
2012-06-12,5.835,6.01,5.835,6.005,286851.0
2012-06-13,6.05,6.12,5.895,5.925,249653.0
2012-06-14,5.86,5.925,5.71,5.825,354557.0
2012-06-15,5.86,5.895,5.7,5.805,220083.0
2012-06-18,5.72,5.97,5.595,5.915,412564.0
2012-06-19,5.86,5.895,5.77,5.815,345765.0
2012-06-20,5.725,5.925,5.675,5.77,225398.0
2012-06-21,5.62,5.685,5.37,5.38,214202.0
2012-06-22,5.355,5.415,5.125,5.24,221339.0
2012-06-25,5.22,5.245,5.105,5.185,150874.0
2012-06-26,5.125,5.255,5.035,5.07,226346.0
2012-06-27,5.1,5.11,4.96,4.975,159311.0
2012-06-28,4.92,5.02,4.77,4.85,277120.0
2012-06-29,4.965,5.09,4.92,5.04,259203.0
2012-07-03,5.075,5.26,5.075,5.26,166957.0
2012-07-04,5.25,5.29,5.225,5.26,185960.0
2012-07-05,5.225,5.42,5.085,5.36,308953.0
2012-07-06,5.25,5.295,5.085,5.125,190394.0
2012-07-09,5.135,5.19,4.985,5.01,121442.0
2012-07-10,5.03,5.075,4.645,4.69,281198.0
2012-07-11,4.7,4.735,4.575,4.67,162467.0
2012-07-12,4.61,4.795,4.5,4.745,229081.0
2012-07-13,4.805,4.815,4.62,4.625,171397.0
2012-07-16,4.625,4.735,4.61,4.68,113242.0
2012-07-17,4.69,4.69,4.555,4.625,68166.0
2012-07-18,4.53,4.645,4.53,4.575,63136.0
2012-07-19,4.61,4.77,4.61,4.75,107782.0
2012-07-20,4.69,4.77,4.665,4.71,106431.0
2012-07-23,4.68,4.68,4.52,4.545,106489.0
2012-07-24,4.6,4.625,4.53,4.565,70529.0
2012-07-25,4.575,4.75,4.575,4.69,119104.0
2012-07-26,4.715,4.95,4.715,4.94,193619.0
2012-07-27,4.995,5.0,4.825,4.885,107565.0
2012-07-30,4.915,4.985,4.825,4.875,97797.0
2012-07-31,4.915,4.965,4.76,4.77,85845.0
2012-08-01,4.735,4.875,4.625,4.76,128431.0
2012-08-02,4.715,4.795,4.645,4.665,116819.0
2012-08-03,4.555,4.555,4.375,4.415,886446.0
2012-08-07,4.455,4.5,4.415,4.475,317225.0
2012-08-08,4.495,4.6,4.465,4.555,243203.0
2012-08-09,4.58,4.805,4.555,4.78,146483.0
2012-08-10,4.78,4.905,4.71,4.87,181840.0
2012-08-13,4.86,4.965,4.805,4.825,146320.0
2012-08-14,4.805,4.86,4.6,4.61,130138.0
2012-08-15,4.61,4.805,4.6,4.78,80279.0
2012-08-16,4.78,4.915,4.77,4.895,118766.0
2012-08-17,4.895,4.915,4.71,4.71,243325.0
2012-08-20,4.815,5.0,4.69,4.86,234137.0
2012-08-21,5.02,5.27,5.01,5.145,395817.0
2012-08-22,5.2,5.35,5.055,5.325,229674.0
2012-08-23,5.395,5.46,5.18,5.2,315448.0
2012-08-24,5.215,5.335,5.135,5.215,278557.0
2012-08-27,5.18,5.29,5.165,5.18,193432.0
2012-08-28,5.2,5.225,5.12,5.12,116131.0
2012-08-29,5.145,5.145,4.985,5.02,119414.0
2012-08-30,5.04,5.045,4.805,4.825,307539.0
2012-08-31,4.905,5.235,4.835,5.18,304968.0
2012-09-04,5.245,5.44,5.21,5.43,187293.0
2012-09-05,5.415,5.44,5.315,5.405,119496.0
2012-09-06,5.54,5.61,5.42,5.51,595116.0
2012-09-07,5.645,5.68,5.53,5.575,331129.0
2012-09-10,5.54,5.665,5.385,5.395,151288.0
2012-09-11,5.46,5.495,5.37,5.385,121700.0
2012-09-12,5.415,5.465,5.18,5.325,253882.0
2012-09-13,5.295,5.69,5.21,5.69,506078.0
2012-09-14,5.755,5.915,5.715,5.85,368358.0
2012-09-17,5.88,5.885,5.555,5.59,563247.0
2012-09-18,5.565,5.85,5.52,5.795,374703.0
2012-09-19,5.835,5.92,5.7,5.88,288553.0
2012-09-20,5.85,5.85,5.715,5.755,213641.0
2012-09-21,5.92,5.94,5.755,5.795,223835.0
2012-09-24,5.655,5.725,5.52,5.53,293257.0
2012-09-25,5.61,5.64,5.27,5.34,233932.0
2012-09-26,5.33,5.425,5.15,5.335,267510.0
2012-09-27,5.435,5.785,5.39,5.77,555972.0
2012-09-28,5.695,5.92,5.66,5.725,318365.0
2012-10-01,5.86,5.875,5.67,5.715,210466.0
2012-10-02,5.75,5.77,5.57,5.625,160510.0
2012-10-03,5.605,5.65,5.455,5.455,577028.0
2012-10-04,5.515,5.795,5.515,5.77,332232.0
2012-10-05,5.685,5.82,5.635,5.705,405395.0
2012-10-09,5.685,5.685,5.4,5.4,220556.0
2012-10-10,5.41,5.445,5.25,5.32,311902.0
2012-10-11,5.33,5.515,5.3,5.39,220347.0
2012-10-12,5.375,5.425,5.24,5.265,121826.0
2012-10-15,5.16,5.195,4.985,5.12,228317.0
2012-10-16,5.205,5.375,5.175,5.375,152664.0
2012-10-17,5.38,5.39,5.275,5.375,204659.0
2012-10-18,5.29,5.335,5.25,5.265,145216.0
2012-10-19,5.25,5.38,5.185,5.3,148460.0
2012-10-22,5.335,5.455,5.32,5.425,180942.0
2012-10-23,5.355,5.355,5.25,5.29,253073.0
2012-10-24,5.32,5.32,5.15,5.16,154801.0
2012-10-25,5.3,5.345,5.23,5.29,156135.0
2012-10-26,5.3,5.345,5.21,5.275,128622.0
2012-10-29,5.25,5.25,5.16,5.23,46370.0
2012-10-30,5.21,5.29,5.195,5.24,87553.0
2012-10-31,5.32,5.555,5.3,5.555,391442.0
2012-11-01,5.56,5.615,5.465,5.595,145904.0
2012-11-02,5.465,5.47,5.31,5.335,181877.0
2012-11-05,5.38,5.445,5.255,5.285,99766.0
2012-11-06,5.345,5.345,5.185,5.285,252754.0
2012-11-07,5.33,5.39,5.195,5.32,304790.0
2012-11-08,5.29,5.545,5.29,5.51,157448.0
2012-11-09,5.51,5.605,5.465,5.49,147233.0
2012-11-12,5.465,5.47,5.365,5.39,66980.0
2012-11-13,5.4,5.425,5.195,5.22,211035.0
2012-11-14,5.25,5.25,4.96,4.995,659433.0
2012-11-15,4.935,4.97,4.68,4.735,232453.0
2012-11-16,4.72,4.835,4.645,4.81,171041.0
2012-11-19,4.905,5.095,4.89,5.085,225566.0
2012-11-20,5.06,5.07,4.935,4.95,133019.0
2012-11-21,4.95,5.06,4.855,5.03,131419.0
2012-11-22,4.95,5.06,4.935,4.995,47708.0
2012-11-23,5.05,5.25,5.005,5.175,151556.0
2012-11-26,5.21,5.23,5.115,5.14,94743.0
2012-11-27,5.075,5.13,4.97,4.98,191981.0
2012-11-28,4.88,5.05,4.77,5.03,200656.0
2012-11-29,5.04,5.12,4.915,4.98,133783.0
2012-11-30,4.95,5.03,4.86,4.915,134567.0
2012-12-03,4.935,4.985,4.8,4.845,131860.0
2012-12-04,4.755,4.89,4.745,4.845,142891.0
2012-12-05,4.81,4.835,4.665,4.675,161945.0
2012-12-06,4.665,4.72,4.565,4.575,183250.0
2012-12-07,4.62,4.665,4.575,4.645,126534.0
2012-12-10,4.69,4.745,4.68,4.745,126874.0
2012-12-11,4.745,4.755,4.69,4.725,127692.0
2012-12-12,4.745,4.905,4.735,4.88,271032.0
2012-12-13,4.745,4.845,4.725,4.845,304397.0
2012-12-14,4.765,5.03,4.765,5.03,186852.0
2012-12-17,4.9,4.905,4.64,4.645,407687.0
2012-12-18,4.69,4.745,4.51,4.53,266253.0
2012-12-19,4.485,4.675,4.475,4.62,252465.0
2012-12-20,4.44,4.61,4.415,4.505,356871.0
2012-12-21,4.595,4.655,4.475,4.655,180000.0
2012-12-24,4.555,4.555,4.46,4.475,113211.0
2012-12-27,4.515,4.6,4.435,4.6,157458.0
2012-12-28,4.555,4.58,4.465,4.51,75442.0
2012-12-31,4.525,4.6,4.48,4.6,179776.0
2013-01-02,4.725,4.735,4.6,4.67,334822.0
2013-01-03,4.635,4.635,4.335,4.355,402661.0
2013-01-04,4.325,4.345,4.21,4.255,472070.0
2013-01-07,4.22,4.23,4.13,4.175,462783.0
2013-01-08,4.14,4.28,4.14,4.245,171034.0
2013-01-09,4.245,4.28,4.155,4.185,241368.0
2013-01-10,4.265,4.28,4.2,4.275,154078.0
2013-01-11,4.245,4.245,4.175,4.23,226680.0
2013-01-14,4.3,4.3,4.2,4.2,210575.0
2013-01-15,4.21,4.4,4.175,4.38,253814.0
2013-01-16,4.335,4.41,4.29,4.365,81782.0
2013-01-17,4.38,4.38,4.185,4.2,265004.0
2013-01-18,4.245,4.255,4.145,4.175,127380.0
2013-01-21,4.145,4.235,4.085,4.19,191082.0
2013-01-22,4.185,4.19,4.075,4.12,277391.0
2013-01-23,4.1,4.11,3.815,3.85,604388.0
2013-01-24,3.82,3.86,3.625,3.83,508901.0
2013-01-25,3.805,3.885,3.73,3.82,419685.0
2013-01-28,3.87,3.93,3.84,3.875,195653.0
2013-01-29,3.92,4.095,3.915,4.01,171268.0
2013-01-30,4.04,4.12,3.905,3.915,245290.0
2013-01-31,3.905,3.95,3.86,3.92,145736.0
2013-02-01,3.995,4.03,3.94,3.96,82823.0
2013-02-04,3.95,4.02,3.905,3.95,55246.0
2013-02-05,3.92,4.005,3.895,3.94,73408.0
2013-02-06,3.93,3.995,3.84,3.85,195050.0
2013-02-07,3.83,4.04,3.82,3.975,92870.0
2013-02-08,3.975,4.04,3.975,4.04,38843.0
2013-02-11,3.915,3.975,3.86,3.885,185097.0
2013-02-12,3.885,4.005,3.84,3.92,101182.0
2013-02-13,3.93,3.94,3.84,3.84,50476.0
2013-02-14,3.85,3.86,3.695,3.73,317911.0
2013-02-15,3.695,3.74,3.635,3.695,132618.0
2013-02-19,3.67,3.695,3.57,3.59,145890.0
2013-02-20,3.545,3.545,3.32,3.37,248747.0
2013-02-21,3.32,3.47,3.31,3.38,246987.0
2013-02-22,3.445,3.515,3.39,3.505,100403.0
2013-02-25,3.535,3.67,3.535,3.65,177226.0
2013-02-26,3.65,3.84,3.625,3.75,197807.0
2013-02-27,3.73,3.74,3.445,3.455,201093.0
2013-02-28,3.455,3.49,3.39,3.425,111953.0
2013-03-01,3.455,3.46,3.335,3.355,86783.0
2013-03-04,3.355,3.37,3.13,3.145,196966.0
2013-03-05,3.235,3.345,3.135,3.165,163294.0
2013-03-06,3.245,3.415,3.155,3.37,395264.0
2013-03-07,3.39,3.55,3.37,3.49,196791.0
2013-03-08,3.355,3.58,3.355,3.525,146381.0
2013-03-11,3.48,3.55,3.47,3.55,80705.0
2013-03-12,3.59,3.65,3.535,3.57,156593.0
2013-03-13,3.59,3.595,3.38,3.41,156073.0
2013-03-14,3.37,3.44,3.22,3.265,404698.0
2013-03-15,3.29,3.38,3.265,3.38,135667.0
2013-03-18,3.47,3.58,3.415,3.515,204883.0
2013-03-19,3.48,3.605,3.48,3.57,169840.0
2013-03-20,3.55,3.56,3.515,3.55,88633.0
2013-03-21,3.605,3.785,3.58,3.74,149684.0
2013-03-22,3.685,3.795,3.635,3.68,164215.0
2013-03-25,3.635,3.76,3.55,3.695,103684.0
2013-03-26,3.675,3.73,3.61,3.71,75917.0
2013-03-27,3.645,3.72,3.635,3.71,50580.0
2013-03-28,3.665,3.7,3.585,3.665,106520.0
2013-04-01,3.635,3.635,3.52,3.6,49138.0
2013-04-02,3.51,3.51,3.195,3.21,383382.0
2013-04-03,3.23,3.32,2.93,3.075,383927.0
2013-04-04,3.04,3.185,2.995,3.13,153566.0
2013-04-05,3.165,3.23,3.075,3.11,103418.0
2013-04-08,3.12,3.155,3.03,3.05,90848.0
2013-04-09,3.05,3.265,3.04,3.245,109312.0
2013-04-10,3.21,3.21,3.05,3.085,173625.0
2013-04-11,3.095,3.13,3.04,3.05,57925.0
2013-04-12,2.985,3.0,2.855,2.895,312391.0
2013-04-15,2.55,2.71,2.55,2.605,440684.0
2013-04-16,2.675,2.72,2.515,2.515,231564.0
2013-04-17,2.54,2.565,2.365,2.385,214006.0
2013-04-18,2.415,2.52,2.375,2.515,208336.0
2013-04-19,2.55,2.575,2.405,2.475,123145.0
2013-04-22,2.53,2.585,2.43,2.495,181306.0
2013-04-23,2.44,2.505,2.42,2.485,76543.0
2013-04-24,2.55,2.63,2.52,2.62,134265.0
2013-04-25,2.72,2.93,2.675,2.805,240409.0
2013-04-26,2.81,2.855,2.605,2.605,147882.0
2013-04-29,2.63,2.695,2.585,2.605,399469.0
2013-04-30,2.63,2.695,2.55,2.665,94234.0
2013-05-01,2.61,2.73,2.575,2.705,136155.0
2013-05-02,2.775,2.775,2.62,2.64,135210.0
2013-05-03,2.64,2.765,2.63,2.675,109013.0
2013-05-06,2.73,2.74,2.595,2.62,112784.0
2013-05-07,2.515,2.605,2.515,2.56,117245.0
2013-05-08,2.585,2.685,2.575,2.685,103374.0
2013-05-09,2.675,2.73,2.595,2.63,57710.0
2013-05-10,2.565,2.695,2.54,2.685,59203.0
2013-05-13,2.665,2.675,2.585,2.595,125594.0
2013-05-14,2.595,2.63,2.56,2.56,54006.0
2013-05-15,2.53,2.56,2.365,2.405,147280.0
2013-05-16,2.36,2.45,2.32,2.43,105804.0
2013-05-17,2.35,2.415,2.35,2.375,78607.0
2013-05-21,2.45,2.53,2.415,2.46,83943.0
2013-05-22,2.53,2.63,2.505,2.54,73975.0
2013-05-23,2.595,2.64,2.565,2.595,133701.0
2013-05-24,2.585,2.64,2.56,2.565,209264.0
2013-05-27,2.565,2.595,2.55,2.585,13631.0
2013-05-28,2.585,2.695,2.55,2.63,103990.0
2013-05-29,2.61,2.75,2.61,2.74,134480.0
2013-05-30,2.775,2.95,2.775,2.91,188680.0
2013-05-31,2.885,2.94,2.785,2.94,121580.0
2013-06-03,2.985,2.985,2.895,2.95,85034.0
2013-06-04,2.975,3.0,2.92,2.965,170981.0
2013-06-05,2.985,3.0,2.865,2.94,142210.0
2013-06-06,2.94,2.985,2.885,2.905,79508.0
2013-06-07,2.82,2.84,2.705,2.705,112299.0
2013-06-10,2.74,2.765,2.65,2.765,57950.0
2013-06-11,2.705,2.75,2.685,2.71,34824.0
2013-06-12,2.685,2.765,2.665,2.685,47028.0
2013-06-13,2.65,2.75,2.64,2.75,54232.0
2013-06-14,2.775,2.775,2.66,2.665,40565.0
2013-06-17,2.605,2.665,2.55,2.56,75057.0
2013-06-18,2.54,2.605,2.495,2.53,59261.0
2013-06-19,2.54,2.565,2.45,2.46,94280.0
2013-06-20,2.285,2.44,2.285,2.35,187285.0
2013-06-21,2.365,2.45,2.315,2.43,180152.0
2013-06-24,2.375,2.375,2.25,2.32,93483.0
2013-06-25,2.295,2.515,2.275,2.415,114446.0
2013-06-26,2.325,2.36,2.28,2.325,234183.0
2013-06-27,2.315,2.415,2.315,2.415,92021.0
2013-06-28,2.445,2.72,2.37,2.7,160358.0
2013-07-02,2.63,2.635,2.4,2.51,262114.0
2013-07-03,2.545,2.59,2.48,2.48,77790.0
2013-07-04,2.52,2.545,2.5,2.545,18003.0
2013-07-05,2.465,2.52,2.425,2.52,71310.0
2013-07-08,2.58,2.6,2.4,2.4,110440.0
2013-07-09,2.49,2.495,2.425,2.455,56994.0
2013-07-10,2.49,2.49,2.425,2.49,56469.0
2013-07-11,2.6,2.62,2.5,2.535,116055.0
2013-07-12,2.52,2.545,2.48,2.535,56571.0
2013-07-15,2.535,2.575,2.5,2.545,47563.0
2013-07-16,2.59,2.655,2.525,2.655,123488.0
2013-07-17,2.675,2.745,2.57,2.59,115203.0
2013-07-18,2.61,2.655,2.6,2.63,60640.0
2013-07-19,2.62,2.7,2.62,2.675,42558.0
2013-07-22,2.745,2.875,2.73,2.84,186808.0
2013-07-23,2.875,2.995,2.795,2.995,211196.0
2013-07-24,2.985,3.015,2.83,2.91,135899.0
2013-07-25,2.895,3.06,2.895,3.015,102480.0
2013-07-26,2.985,3.05,2.93,3.04,70541.0
2013-07-29,3.04,3.105,3.015,3.075,121221.0
2013-07-30,3.06,3.095,3.015,3.015,82022.0
2013-07-31,3.03,3.04,2.855,2.92,118950.0
2013-08-01,2.95,2.995,2.775,2.785,79962.0
2013-08-02,2.795,2.895,2.795,2.855,70729.0
2013-08-06,2.71,2.74,2.59,2.6,129401.0
2013-08-07,2.59,2.655,2.525,2.63,64156.0
2013-08-08,2.665,2.795,2.665,2.775,107033.0
2013-08-09,2.745,2.92,2.7,2.92,94273.0
2013-08-12,3.02,3.225,2.995,3.225,358357.0
2013-08-13,3.25,3.295,3.14,3.27,188749.0
2013-08-14,3.26,3.57,3.26,3.515,322267.0
2013-08-15,3.505,3.615,3.425,3.555,322431.0
2013-08-16,3.58,3.665,3.515,3.615,222606.0
2013-08-19,3.615,3.615,3.435,3.435,155280.0
2013-08-20,3.435,3.6,3.435,3.57,233950.0
2013-08-21,3.56,3.56,3.45,3.46,109215.0
2013-08-22,3.49,3.635,3.49,3.555,162884.0
2013-08-23,3.555,3.735,3.525,3.72,177662.0
2013-08-26,3.735,4.01,3.735,3.865,439069.0
2013-08-27,3.985,4.055,3.71,3.78,269968.0
2013-08-28,3.775,3.825,3.59,3.61,212429.0
2013-08-29,3.58,3.745,3.515,3.6,178338.0
2013-08-30,3.545,3.68,3.505,3.555,122941.0
2013-09-03,3.615,3.72,3.57,3.68,128966.0
2013-09-04,3.525,3.545,3.435,3.525,198258.0
2013-09-05,3.56,3.655,3.545,3.615,239772.0
2013-09-06,3.665,3.725,3.625,3.71,451608.0
2013-09-09,3.665,3.72,3.645,3.67,124482.0
2013-09-10,3.615,3.615,3.45,3.48,215669.0
2013-09-11,3.47,3.535,3.415,3.47,105297.0
2013-09-12,3.305,3.36,3.185,3.185,168155.0
2013-09-13,3.175,3.175,3.005,3.12,253597.0
2013-09-16,3.06,3.15,2.975,3.05,177103.0
2013-09-17,3.03,3.095,3.03,3.075,91397.0
2013-09-18,3.085,3.51,3.02,3.48,229433.0
2013-09-19,3.505,3.555,3.295,3.35,218160.0
2013-09-20,3.305,3.305,3.075,3.185,192416.0
2013-09-23,3.13,3.215,3.075,3.115,203168.0
2013-09-24,3.075,3.195,3.02,3.16,149901.0
2013-09-25,3.16,3.26,3.12,3.175,98805.0
2013-09-26,3.19,3.245,3.145,3.175,101462.0
2013-09-27,3.21,3.245,3.09,3.11,106726.0
2013-09-30,3.07,3.19,3.055,3.1,169963.0
2013-10-01,3.035,3.08,2.94,3.015,175221.0
2013-10-02,3.045,3.175,3.015,3.08,102714.0
2013-10-03,3.06,3.125,3.005,3.045,134440.0
2013-10-04,3.06,3.06,2.97,3.0,87622.0
2013-10-07,2.95,3.07,2.905,3.025,220805.0
2013-10-08,3.015,3.07,2.94,2.95,103317.0
2013-10-09,2.915,2.94,2.815,2.905,142639.0
2013-10-10,2.95,3.035,2.88,2.935,125247.0
2013-10-11,2.885,2.915,2.86,2.88,117619.0
2013-10-15,2.805,3.035,2.805,2.99,92458.0
2013-10-16,2.95,3.005,2.915,2.935,106558.0
2013-10-17,3.005,3.09,3.005,3.045,124123.0
2013-10-18,3.045,3.07,3.015,3.045,61300.0
2013-10-21,3.055,3.135,3.055,3.135,85691.0
2013-10-22,3.165,3.275,3.155,3.19,179500.0
2013-10-23,3.18,3.275,3.165,3.19,75143.0
2013-10-24,3.265,3.46,3.23,3.35,290302.0
2013-10-25,3.32,3.405,3.275,3.3,106485.0
2013-10-28,3.33,3.33,3.245,3.245,90563.0
2013-10-29,3.245,3.275,3.155,3.175,179006.0
2013-10-30,3.22,3.245,3.06,3.165,109459.0
2013-10-31,3.07,3.08,2.99,3.0,169842.0
2013-11-01,2.99,2.99,2.775,2.82,267487.0
2013-11-04,2.805,2.86,2.785,2.84,71689.0
2013-11-05,2.83,2.87,2.75,2.795,213267.0
2013-11-06,2.85,2.87,2.765,2.775,107199.0
2013-11-07,2.75,2.75,2.655,2.665,123817.0
2013-11-08,2.63,2.71,2.55,2.695,122138.0
2013-11-11,2.695,2.78,2.63,2.765,79439.0
2013-11-12,2.75,2.785,2.645,2.655,75163.0
2013-11-13,2.665,2.73,2.655,2.665,84260.0
2013-11-14,2.695,2.775,2.695,2.76,106914.0
2013-11-15,2.685,2.74,2.655,2.665,164937.0
2013-11-18,2.665,2.665,2.6,2.64,101024.0
2013-11-19,2.62,2.655,2.565,2.6,78755.0
2013-11-20,2.58,2.61,2.49,2.52,143890.0
2013-11-21,2.52,2.545,2.425,2.5,110946.0
2013-11-22,2.525,2.56,2.47,2.51,82933.0
2013-11-25,2.465,2.565,2.425,2.525,96535.0
2013-11-26,2.52,2.52,2.4,2.4,94903.0
2013-11-27,2.49,2.51,2.445,2.455,48518.0
2013-11-28,2.51,2.51,2.435,2.445,17514.0
2013-11-29,2.49,2.535,2.435,2.455,204636.0
2013-12-02,2.4,2.52,2.36,2.37,130981.0
2013-12-03,2.36,2.43,2.36,2.38,31933.0
2013-12-04,2.405,2.455,2.36,2.38,125827.0
2013-12-05,2.35,2.425,2.345,2.345,164978.0
2013-12-06,2.36,2.4,2.325,2.325,48726.0
2013-12-09,2.325,2.38,2.315,2.315,35272.0
2013-12-10,2.4,2.5,2.38,2.405,139292.0
2013-12-11,2.435,2.435,2.315,2.315,79784.0
2013-12-12,2.285,2.285,2.23,2.27,148650.0
2013-12-13,2.285,2.335,2.26,2.28,59399.0
2013-12-16,2.295,2.325,2.26,2.27,86839.0
2013-12-17,2.26,2.305,2.185,2.225,127547.0
2013-12-18,2.23,2.325,2.215,2.25,105572.0
2013-12-19,2.23,2.26,2.175,2.215,83999.0
2013-12-20,2.305,2.325,2.165,2.165,183965.0
2013-12-23,2.165,2.225,2.15,2.185,146458.0
2013-12-24,2.165,2.25,2.13,2.24,96265.0
2013-12-27,2.225,2.285,2.225,2.265,123233.0
2013-12-30,2.245,2.255,2.2,2.21,58770.0
2013-12-31,2.2,2.285,2.17,2.275,56802.0
2014-01-02,2.375,2.415,2.27,2.405,148352.0
2014-01-03,2.46,2.46,2.385,2.405,115744.0
2014-01-06,2.45,2.515,2.405,2.45,70297.0
2014-01-07,2.425,2.47,2.385,2.46,87724.0
2014-01-08,2.43,2.49,2.425,2.48,95593.0
2014-01-09,2.49,2.505,2.44,2.46,144744.0
2014-01-10,2.515,2.545,2.495,2.535,109784.0
2014-01-13,2.535,2.635,2.515,2.6,149479.0
2014-01-14,2.59,2.735,2.58,2.6,111093.0
2014-01-15,2.565,2.685,2.565,2.635,136953.0
2014-01-16,2.665,2.675,2.61,2.635,91845.0
2014-01-17,2.685,2.775,2.675,2.74,195691.0
2014-01-20,2.76,2.795,2.75,2.795,116211.0
2014-01-21,2.74,2.84,2.74,2.77,221975.0
2014-01-22,2.805,2.86,2.74,2.775,137093.0
2014-01-23,2.825,2.975,2.825,2.86,207990.0
2014-01-24,2.935,2.935,2.73,2.76,155181.0
2014-01-27,2.73,2.74,2.62,2.635,102700.0
2014-01-28,2.645,2.71,2.62,2.695,85905.0
2014-01-29,2.71,2.86,2.71,2.86,224288.0
2014-01-30,2.785,2.795,2.71,2.74,107891.0
2014-01-31,2.75,2.795,2.645,2.655,96813.0
2014-02-03,2.695,2.72,2.58,2.58,168100.0
2014-02-04,2.57,2.635,2.565,2.63,70712.0
2014-02-05,2.705,2.71,2.595,2.61,99124.0
2014-02-06,2.665,2.665,2.6,2.63,65265.0
2014-02-07,2.62,2.72,2.61,2.71,115730.0
2014-02-10,2.75,2.87,2.75,2.815,206508.0
2014-02-11,2.915,2.975,2.88,2.965,253041.0
2014-02-12,2.955,3.17,2.925,3.065,337570.0
2014-02-13,3.115,3.375,3.085,3.375,375110.0
2014-02-14,2.89,3.055,2.815,2.945,993351.0
2014-02-18,2.98,3.105,2.98,3.0,392701.0
2014-02-19,3.045,3.045,2.775,2.795,326939.0
2014-02-20,2.91,2.94,2.835,2.925,218670.0
2014-02-21,2.915,2.98,2.86,2.89,168554.0
2014-02-24,2.925,2.98,2.915,2.935,154965.0
2014-02-25,2.925,2.975,2.915,2.965,118549.0
2014-02-26,2.925,2.955,2.74,2.75,240224.0
2014-02-27,2.775,2.805,2.61,2.635,440405.0
2014-02-28,2.685,2.695,2.63,2.665,178862.0
2014-03-03,2.73,2.73,2.59,2.59,175423.0
2014-03-04,2.565,2.58,2.505,2.515,186073.0
2014-03-05,2.545,2.545,2.48,2.49,248157.0
2014-03-06,2.46,2.48,2.425,2.43,217467.0
2014-03-07,2.425,2.43,2.33,2.34,345260.0
2014-03-10,2.375,2.375,2.255,2.255,204004.0
2014-03-11,2.265,2.33,2.245,2.265,179891.0
2014-03-12,2.32,2.34,2.3,2.31,150757.0
2014-03-13,2.33,2.395,2.31,2.36,220802.0
2014-03-14,2.425,2.47,2.36,2.365,312695.0
2014-03-17,2.375,2.395,2.265,2.275,229138.0
2014-03-18,2.275,2.285,2.235,2.285,116059.0
2014-03-19,2.275,2.275,2.2,2.225,331795.0
2014-03-20,2.22,2.235,2.18,2.21,209378.0
2014-03-21,2.22,2.265,2.155,2.155,207454.0
2014-03-24,2.155,2.155,2.005,2.05,239394.0
2014-03-25,2.06,2.105,2.04,2.05,90705.0
2014-03-26,2.095,2.095,1.965,1.965,267947.0
2014-03-27,1.96,2.01,1.925,2.0,263205.0
2014-03-28,2.0,2.09,2.0,2.055,198950.0
2014-03-31,2.075,2.075,2.01,2.02,143268.0
2014-04-01,2.01,2.055,1.98,2.0,102932.0
2014-04-02,2.025,2.12,2.025,2.12,153254.0
2014-04-03,2.1,2.11,2.03,2.055,136536.0
2014-04-04,2.09,2.1,2.055,2.075,86484.0
2014-04-07,2.065,2.09,2.035,2.035,108794.0
2014-04-08,2.065,2.075,2.025,2.065,55479.0
2014-04-09,2.035,2.085,2.035,2.055,49550.0
2014-04-10,2.12,2.13,2.055,2.055,118962.0
2014-04-11,2.075,2.075,2.01,2.01,97714.0
2014-04-14,2.035,2.085,2.02,2.035,92880.0
2014-04-15,2.01,2.01,1.95,1.98,253851.0
2014-04-16,1.98,2.02,1.96,2.01,160307.0
2014-04-17,2.025,2.025,1.98,2.01,255227.0
2014-04-21,2.02,2.075,2.0,2.055,191964.0
2014-04-22,2.055,2.11,2.055,2.11,134271.0
2014-04-23,2.11,2.25,2.095,2.24,257752.0
2014-04-24,2.225,2.375,2.185,2.205,493456.0
2014-04-25,2.315,2.315,2.185,2.27,91060.0
2014-04-28,2.28,2.305,2.195,2.215,121902.0
2014-04-29,2.205,2.235,2.165,2.185,66785.0
2014-04-30,2.205,2.205,2.13,2.13,64591.0
2014-05-01,2.11,2.165,2.075,2.085,72275.0
2014-05-02,2.09,2.165,2.085,2.13,61319.0
2014-05-05,2.215,2.215,2.11,2.15,70002.0
2014-05-06,2.14,2.14,2.055,2.065,110237.0
2014-05-07,2.065,2.075,1.96,1.99,170203.0
2014-05-08,1.99,2.01,1.945,1.95,123549.0
2014-05-09,1.945,1.99,1.895,1.915,236333.0
2014-05-12,1.935,1.96,1.915,1.925,62456.0
2014-05-13,1.915,1.95,1.915,1.945,85152.0
2014-05-14,1.97,2.02,1.95,2.0,110304.0
2014-05-15,1.945,1.99,1.905,1.925,141624.0
2014-05-16,1.925,1.935,1.88,1.895,91715.0
2014-05-20,1.885,1.95,1.885,1.915,109968.0
2014-05-21,1.915,1.935,1.87,1.915,280514.0
2014-05-22,1.935,1.945,1.89,1.915,118971.0
2014-05-23,1.885,1.905,1.82,1.84,283047.0
2014-05-26,1.82,1.84,1.775,1.795,191677.0
2014-05-27,1.775,1.785,1.72,1.72,253458.0
2014-05-28,1.71,1.735,1.615,1.645,328464.0
2014-05-29,1.615,1.68,1.615,1.665,157752.0
2014-05-30,1.645,1.665,1.625,1.635,102345.0
2014-06-02,1.635,1.69,1.635,1.645,146160.0
2014-06-03,1.655,1.67,1.635,1.665,182903.0
2014-06-04,1.67,1.67,1.625,1.635,91306.0
2014-06-05,1.645,1.7,1.645,1.69,180843.0
2014-06-06,1.68,1.73,1.67,1.72,115870.0
2014-06-09,1.7,1.795,1.7,1.775,227205.0
2014-06-10,1.81,1.85,1.795,1.795,114058.0
2014-06-11,1.805,1.84,1.785,1.82,151502.0
2014-06-12,1.85,1.88,1.82,1.88,229318.0
2014-06-13,1.895,1.895,1.805,1.83,212215.0
2014-06-16,1.82,1.87,1.795,1.83,392578.0
2014-06-17,1.775,1.815,1.765,1.785,375150.0
2014-06-18,1.765,1.85,1.755,1.83,442863.0
2014-06-19,1.87,2.085,1.86,2.055,919486.0
2014-06-20,2.055,2.055,1.915,1.915,853519.0
2014-06-23,1.96,2.075,1.925,2.01,621238.0
2014-06-24,2.025,2.09,1.95,1.97,286552.0
2014-06-25,1.97,2.045,1.935,2.035,176372.0
2014-06-26,2.04,2.06,1.995,2.05,144462.0
2014-06-27,2.02,2.095,2.005,2.005,135720.0
2014-06-30,2.03,2.125,2.0,2.105,294207.0
2014-07-02,2.05,2.105,2.04,2.06,148596.0
2014-07-03,2.015,2.09,1.955,2.05,145845.0
2014-07-04,2.19,2.19,2.015,2.07,86205.0
2014-07-07,2.08,2.09,2.015,2.04,121394.0
2014-07-08,2.05,2.08,2.015,2.08,156199.0
2014-07-09,2.07,2.135,2.04,2.135,373922.0
2014-07-10,2.18,2.21,2.105,2.105,314174.0
2014-07-11,2.145,2.18,2.105,2.165,123077.0
2014-07-14,2.115,2.125,2.06,2.06,206313.0
2014-07-15,2.105,2.105,1.985,1.985,195517.0
2014-07-16,2.02,2.02,1.955,1.965,186544.0
2014-07-17,1.995,2.05,1.955,2.05,174986.0
2014-07-18,2.015,2.015,1.965,1.985,133209.0
2014-07-21,2.005,2.015,1.945,1.985,114409.0
2014-07-22,1.955,1.985,1.92,1.93,71074.0
2014-07-23,1.92,1.92,1.845,1.845,309779.0
2014-07-24,1.855,1.855,1.77,1.8,140599.0
2014-07-25,1.835,1.89,1.805,1.89,180043.0
2014-07-28,1.89,1.94,1.865,1.94,105195.0
2014-07-29,1.94,1.955,1.9,1.91,86325.0
2014-07-30,1.94,1.945,1.88,1.94,74407.0
2014-07-31,1.88,1.965,1.875,1.91,166726.0
2014-08-01,1.91,1.945,1.9,1.91,131325.0
2014-08-05,1.875,1.9,1.835,1.9,115190.0
2014-08-06,1.965,1.965,1.89,1.945,81941.0
2014-08-07,1.92,1.94,1.9,1.91,57981.0
2014-08-08,1.9,1.965,1.9,1.94,52727.0
2014-08-11,1.875,1.955,1.865,1.955,83700.0
2014-08-12,1.93,1.975,1.91,1.91,99755.0
2014-08-13,1.9,1.93,1.89,1.9,56264.0
2014-08-14,1.9,1.93,1.88,1.89,70929.0
2014-08-15,1.865,1.91,1.855,1.9,123642.0
2014-08-18,1.875,1.92,1.875,1.91,57911.0
2014-08-19,1.92,1.945,1.9,1.94,98057.0
2014-08-20,1.965,1.965,1.89,1.92,50511.0
2014-08-21,1.88,1.945,1.865,1.945,91104.0
2014-08-22,1.995,1.995,1.9,1.9,72125.0
2014-08-25,1.94,1.94,1.875,1.88,57060.0
2014-08-26,1.89,1.91,1.865,1.9,199576.0
2014-08-27,1.89,1.9,1.865,1.875,137266.0
2014-08-28,1.88,1.9,1.875,1.88,41587.0
2014-08-29,1.865,1.89,1.855,1.875,80714.0
2014-09-02,1.835,1.875,1.835,1.845,223931.0
2014-09-03,1.835,1.845,1.805,1.825,92645.0
2014-09-04,1.825,1.825,1.655,1.675,314805.0
2014-09-05,1.685,1.725,1.65,1.665,137950.0
2014-09-08,1.675,1.685,1.65,1.655,63626.0
2014-09-09,1.655,1.73,1.655,1.715,60543.0
2014-09-10,1.685,1.715,1.665,1.675,57704.0
2014-09-11,1.675,1.73,1.665,1.725,78143.0
2014-09-12,1.73,1.74,1.665,1.685,132142.0
2014-09-15,1.715,1.77,1.675,1.76,104604.0
2014-09-16,1.725,1.845,1.725,1.825,158527.0
2014-09-17,1.835,1.845,1.76,1.76,118090.0
2014-09-18,1.74,1.75,1.675,1.73,238638.0
2014-09-19,1.695,1.74,1.6,1.6,321686.0
2014-09-22,1.62,1.62,1.46,1.58,349987.0
2014-09-23,1.59,1.685,1.525,1.655,131755.0
2014-09-24,1.65,1.67,1.63,1.655,51277.0
2014-09-25,1.63,1.675,1.61,1.655,92458.0
2014-09-26,1.67,1.71,1.625,1.69,63334.0
2014-09-29,1.71,1.73,1.68,1.73,45523.0
2014-09-30,1.68,1.71,1.67,1.67,71389.0
2014-10-01,1.69,1.69,1.66,1.66,170878.0
2014-10-02,1.635,1.67,1.635,1.66,32105.0
2014-10-03,1.635,1.635,1.595,1.595,68672.0
2014-10-06,1.595,1.65,1.575,1.645,92031.0
2014-10-07,1.645,1.645,1.585,1.605,96387.0
2014-10-08,1.605,1.65,1.515,1.645,176590.0
2014-10-09,1.645,1.645,1.595,1.635,77334.0
2014-10-10,1.605,1.67,1.585,1.645,51437.0
2014-10-14,1.66,1.755,1.66,1.68,158170.0
2014-10-15,1.66,1.745,1.605,1.65,371072.0
2014-10-16,1.635,1.7,1.595,1.645,42277.0
2014-10-17,1.68,1.68,1.635,1.645,21170.0
2014-10-20,1.635,1.68,1.635,1.68,22540.0
2014-10-21,1.69,1.72,1.66,1.72,63607.0
2014-10-22,1.69,1.69,1.595,1.605,80261.0
2014-10-23,1.585,1.635,1.57,1.615,97619.0
2014-10-24,1.605,1.625,1.595,1.625,84130.0
2014-10-27,1.615,1.615,1.54,1.57,104131.0
2014-10-28,1.575,1.595,1.56,1.595,60313.0
2014-10-29,1.57,1.615,1.485,1.485,80094.0
2014-10-30,1.485,1.485,1.345,1.345,103265.0
2014-10-31,1.305,1.335,1.26,1.275,184211.0
2014-11-03,1.275,1.325,1.27,1.315,92593.0
2014-11-04,1.285,1.335,1.24,1.24,84988.0
2014-11-05,1.19,1.24,1.11,1.11,146857.0
2014-11-06,1.115,1.21,1.115,1.165,142972.0
2014-11-07,1.21,1.295,1.19,1.295,225993.0
2014-11-10,1.27,1.325,1.165,1.165,86557.0
2014-11-11,1.185,1.315,1.165,1.285,92180.0
2014-11-12,1.305,1.305,1.22,1.295,98207.0
2014-11-13,1.275,1.315,1.24,1.26,40109.0
2014-11-14,1.305,1.495,1.285,1.435,337394.0
2014-11-17,1.54,1.56,1.465,1.55,258132.0
2014-11-18,1.585,1.71,1.54,1.7,423132.0
2014-11-19,1.72,1.755,1.615,1.615,419955.0
2014-11-20,1.615,1.71,1.595,1.67,186710.0
2014-11-21,1.73,1.735,1.645,1.66,107160.0
2014-11-24,1.68,1.72,1.68,1.68,147319.0
2014-11-25,1.72,1.73,1.67,1.68,116250.0
2014-11-26,1.72,1.72,1.595,1.615,172388.0
2014-11-27,1.605,1.625,1.51,1.53,83905.0
2014-11-28,1.56,1.57,1.425,1.445,129725.0
2014-12-01,1.455,1.54,1.455,1.53,315169.0
2014-12-02,1.455,1.54,1.41,1.42,191338.0
2014-12-03,1.485,1.51,1.42,1.5,102466.0
2014-12-04,1.51,1.52,1.435,1.465,57733.0
2014-12-05,1.445,1.485,1.41,1.455,25101.0
2014-12-08,1.42,1.495,1.38,1.495,141442.0
2014-12-09,1.5,1.56,1.5,1.52,191867.0
2014-12-10,1.5,1.52,1.445,1.465,62920.0
2014-12-11,1.425,1.485,1.39,1.435,62079.0
2014-12-12,1.42,1.445,1.38,1.4,106592.0
2014-12-15,1.285,1.37,1.275,1.325,151125.0
2014-12-16,1.295,1.36,1.26,1.27,175802.0
2014-12-17,1.325,1.325,1.23,1.285,89474.0
2014-12-18,1.275,1.37,1.275,1.37,208702.0
2014-12-19,1.39,1.51,1.39,1.455,499611.0
2014-12-22,1.52,1.52,1.305,1.315,331970.0
2014-12-23,1.295,1.365,1.275,1.285,115000.0
2014-12-24,1.275,1.38,1.275,1.345,190559.0
2014-12-29,1.395,1.42,1.375,1.395,82426.0
2014-12-30,1.415,1.49,1.385,1.46,143677.0
2014-12-31,1.425,1.46,1.395,1.44,149986.0
2015-01-02,1.415,1.5,1.405,1.5,84091.0
2015-01-05,1.555,1.555,1.45,1.555,225654.0
2015-01-06,1.545,1.67,1.535,1.66,295142.0
2015-01-07,1.63,1.725,1.59,1.65,165884.0
2015-01-08,1.62,1.65,1.51,1.585,124488.0
2015-01-09,1.535,1.675,1.535,1.64,143721.0
2015-01-12,1.675,1.77,1.66,1.745,176530.0
2015-01-13,1.82,1.82,1.65,1.695,194977.0
2015-01-14,1.67,1.715,1.605,1.66,108881.0
2015-01-15,1.675,1.755,1.675,1.755,160708.0
2015-01-16,1.77,1.845,1.735,1.745,145074.0
2015-01-19,1.745,1.76,1.695,1.705,172233.0
2015-01-20,1.735,1.78,1.725,1.725,409063.0
2015-01-21,1.76,1.8,1.715,1.79,141912.0
2015-01-22,1.835,1.885,1.77,1.79,302961.0
2015-01-23,1.79,1.8,1.695,1.715,118355.0
2015-01-26,1.675,1.715,1.63,1.675,150720.0
2015-01-27,1.715,1.755,1.675,1.745,125600.0
2015-01-28,1.675,1.735,1.6,1.64,71492.0
2015-01-29,1.585,1.59,1.525,1.565,61860.0
2015-01-30,1.565,1.61,1.545,1.6,120295.0
2015-02-02,1.59,1.59,1.51,1.545,200265.0
2015-02-03,1.525,1.535,1.48,1.49,111070.0
2015-02-04,1.555,1.575,1.5,1.565,91751.0
2015-02-05,1.525,1.545,1.48,1.535,115186.0
2015-02-06,1.46,1.555,1.46,1.525,54736.0
2015-02-09,1.525,1.545,1.515,1.535,44886.0
2015-02-10,1.51,1.51,1.47,1.51,51512.0
2015-02-11,1.525,1.535,1.49,1.535,57945.0
2015-02-12,1.565,1.59,1.51,1.59,123581.0
2015-02-13,1.66,1.685,1.59,1.6,512508.0
2015-02-17,1.585,1.585,1.535,1.565,90023.0
2015-02-18,1.585,1.6,1.555,1.585,41853.0
2015-02-19,1.59,1.63,1.585,1.59,84658.0
2015-02-20,1.525,1.6,1.525,1.555,51422.0
2015-02-23,1.515,1.565,1.51,1.525,34802.0
2015-02-24,1.51,1.555,1.49,1.51,71175.0
2015-02-25,1.51,1.545,1.5,1.515,38120.0
2015-02-26,1.535,1.575,1.525,1.525,68694.0
2015-02-27,1.555,1.59,1.555,1.565,102763.0
2015-03-02,1.575,1.585,1.545,1.555,34799.0
2015-03-03,1.535,1.585,1.515,1.525,49520.0
2015-03-04,1.545,1.565,1.47,1.48,82787.0
2015-03-05,1.47,1.515,1.47,1.515,27332.0
2015-03-06,1.47,1.5,1.43,1.44,91804.0
2015-03-09,1.47,1.47,1.365,1.375,106111.0
2015-03-10,1.425,1.425,1.3,1.355,111442.0
2015-03-11,1.32,1.45,1.3,1.44,82253.0
2015-03-12,1.43,1.45,1.345,1.365,75758.0
2015-03-13,1.355,1.43,1.32,1.43,53832.0
2015-03-16,1.43,1.515,1.43,1.5,93785.0
2015-03-17,1.44,1.51,1.415,1.425,52998.0
2015-03-18,1.415,1.515,1.415,1.51,44716.0
2015-03-19,1.51,1.545,1.47,1.525,94226.0
2015-03-20,1.555,1.555,1.48,1.51,76382.0
2015-03-23,1.535,1.59,1.49,1.545,98975.0
2015-03-24,1.525,1.535,1.46,1.48,56953.0
2015-03-25,1.555,1.555,1.48,1.48,68377.0
2015-03-26,1.535,1.535,1.43,1.44,41242.0
2015-03-27,1.505,1.51,1.435,1.475,39969.0
2015-03-30,1.425,1.455,1.4,1.4,132044.0
2015-03-31,1.41,1.455,1.37,1.39,59411.0
2015-04-01,1.42,1.475,1.38,1.465,96849.0
2015-04-02,1.455,1.465,1.4,1.425,14253.0
2015-04-06,1.475,1.505,1.455,1.505,67806.0
2015-04-07,1.51,1.52,1.505,1.51,20901.0
2015-04-08,1.495,1.54,1.455,1.475,37037.0
2015-04-09,1.475,1.475,1.445,1.465,16522.0
2015-04-10,1.445,1.51,1.445,1.505,25062.0
2015-04-13,1.475,1.51,1.425,1.425,66068.0
2015-04-14,1.465,1.465,1.41,1.42,134239.0
2015-04-15,1.435,1.455,1.4,1.445,37703.0
2015-04-16,1.485,1.485,1.425,1.435,32193.0
2015-04-17,1.445,1.445,1.38,1.4,128342.0
2015-04-20,1.42,1.42,1.36,1.38,36081.0
2015-04-21,1.38,1.4,1.38,1.4,56378.0
2015-04-22,1.38,1.4,1.37,1.37,71776.0
2015-04-23,1.36,1.41,1.36,1.4,27385.0
2015-04-24,1.38,1.42,1.38,1.4,23259.0
2015-04-27,1.41,1.445,1.41,1.435,81316.0
2015-04-28,1.42,1.485,1.42,1.485,68712.0
2015-04-29,1.485,1.485,1.435,1.435,42762.0
2015-04-30,1.42,1.435,1.41,1.425,40452.0
2015-05-01,1.435,1.445,1.425,1.435,37335.0
2015-05-04,1.445,1.465,1.445,1.455,42522.0
2015-05-05,1.485,1.495,1.425,1.425,43108.0
2015-05-06,1.42,1.465,1.4,1.41,46708.0
2015-05-07,1.4,1.425,1.4,1.425,45266.0
2015-05-08,1.425,1.455,1.42,1.445,15187.0
2015-05-11,1.425,1.485,1.42,1.445,140475.0
2015-05-12,1.435,1.495,1.435,1.485,2556044.0
2015-05-13,1.51,1.56,1.475,1.475,655857.0
2015-05-14,1.495,1.53,1.48,1.485,122021.0
2015-05-15,1.475,1.53,1.475,1.51,215132.0
2015-05-19,1.56,1.59,1.495,1.505,53434.0
2015-05-20,1.505,1.53,1.455,1.455,60317.0
2015-05-21,1.425,1.485,1.42,1.425,71044.0
2015-05-22,1.37,1.455,1.37,1.42,173034.0
2015-05-25,1.4,1.42,1.4,1.42,33481.0
2015-05-26,1.42,1.42,1.36,1.38,168907.0
2015-05-27,1.41,1.41,1.36,1.36,61390.0
2015-05-28,1.36,1.39,1.35,1.36,44882.0
2015-05-29,1.35,1.41,1.305,1.34,259385.0
2015-06-01,1.315,1.38,1.315,1.35,68218.0
2015-06-02,1.37,1.38,1.35,1.35,58733.0
2015-06-03,1.335,1.39,1.335,1.35,35167.0
2015-06-04,1.325,1.37,1.325,1.34,54014.0
2015-06-05,1.34,1.36,1.335,1.35,34350.0
2015-06-08,1.335,1.36,1.335,1.34,23525.0
2015-06-09,1.37,1.37,1.315,1.325,127006.0
2015-06-10,1.325,1.335,1.315,1.315,49400.0
2015-06-11,1.305,1.34,1.305,1.335,62640.0
2015-06-12,1.34,1.35,1.325,1.325,63300.0
2015-06-15,1.34,1.34,1.305,1.305,34157.0
2015-06-16,1.305,1.315,1.285,1.285,55605.0
2015-06-17,1.275,1.315,1.265,1.305,34713.0
2015-06-18,1.325,1.325,1.265,1.265,241371.0
2015-06-19,1.255,1.315,1.255,1.295,181712.0
2015-06-22,1.265,1.295,1.25,1.25,83550.0
2015-06-23,1.25,1.295,1.25,1.285,67434.0
2015-06-24,1.275,1.315,1.275,1.285,32415.0
2015-06-25,1.315,1.315,1.275,1.285,47976.0
2015-06-26,1.29,1.3,1.27,1.27,17800.0
2015-06-29,1.26,1.27,1.26,1.26,40323.0
2015-06-30,1.29,1.29,1.245,1.26,57601.0
2015-07-02,1.25,1.25,1.215,1.225,72754.0
2015-07-03,1.215,1.225,1.205,1.205,26774.0
2015-07-06,1.235,1.26,1.235,1.245,41603.0
2015-07-07,1.235,1.245,1.205,1.245,105513.0
2015-07-08,1.215,1.245,1.215,1.225,92320.0
2015-07-09,1.225,1.235,1.13,1.13,149795.0
2015-07-10,1.15,1.16,1.13,1.13,32683.0
2015-07-13,1.14,1.175,1.1,1.17,91825.0
2015-07-14,1.165,1.215,1.16,1.195,65204.0
2015-07-15,1.185,1.195,1.14,1.15,59439.0
2015-07-16,1.15,1.16,1.08,1.1,157259.0
2015-07-17,1.09,1.15,1.045,1.065,163102.0
2015-07-20,1.055,1.055,0.95,0.96,133854.0
2015-07-21,0.96,0.995,0.96,0.96,79453.0
2015-07-22,0.97,1.035,0.97,1.005,115533.0
2015-07-23,0.985,1.035,0.95,0.96,78760.0
2015-07-24,0.95,1.035,0.93,1.025,109712.0
2015-07-27,1.015,1.08,0.985,0.995,148692.0
2015-07-28,1.005,1.005,0.95,0.96,228094.0
2015-07-29,0.95,1.005,0.95,0.995,66468.0
2015-07-30,0.985,1.015,0.95,0.96,50888.0
2015-07-31,0.96,1.005,0.96,1.005,24000.0
2015-08-04,0.97,1.015,0.96,0.975,29007.0
2015-08-05,0.995,0.995,0.93,0.94,47505.0
2015-08-06,0.92,0.975,0.9,0.93,47641.0
2015-08-07,0.97,0.97,0.93,0.94,54300.0
2015-08-10,0.93,0.985,0.93,0.985,100712.0
2015-08-11,0.985,1.015,0.94,0.995,144628.0
2015-08-12,1.015,1.13,1.015,1.13,179360.0
2015-08-13,1.1,1.13,1.055,1.065,101734.0
2015-08-14,1.09,1.09,1.035,1.055,62474.0
2015-08-17,1.065,1.08,0.985,1.035,124533.0
2015-08-18,0.995,1.035,0.995,1.005,20950.0
2015-08-19,1.015,1.045,1.005,1.025,41555.0
2015-08-20,0.93,0.94,0.825,0.9,832711.0
2015-08-21,0.855,0.91,0.825,0.875,324100.0
2015-08-24,0.825,0.88,0.825,0.845,176137.0
2015-08-25,0.845,0.875,0.835,0.865,119750.0
2015-08-26,0.855,0.855,0.815,0.825,290594.0
2015-08-27,0.845,0.875,0.815,0.845,141890.0
2015-08-28,0.855,0.89,0.855,0.89,94054.0
2015-08-31,0.835,0.91,0.835,0.88,44455.0
2015-09-01,0.89,0.91,0.875,0.875,72111.0
2015-09-02,0.9,0.9,0.835,0.875,39575.0
2015-09-03,0.855,0.855,0.835,0.835,36700.0
2015-09-04,0.845,0.9,0.835,0.9,181913.0
2015-09-08,0.88,0.92,0.855,0.875,99607.0
2015-09-09,0.89,0.92,0.815,0.815,282983.0
2015-09-10,0.835,0.835,0.805,0.805,169974.0
2015-09-11,0.815,0.815,0.72,0.73,412545.0
2015-09-14,0.72,0.75,0.72,0.74,458439.0
2015-09-15,0.74,0.805,0.71,0.795,619865.0
2015-09-16,0.795,0.88,0.785,0.855,540888.0
2015-09-17,0.855,0.92,0.845,0.92,562217.0
2015-09-18,0.95,0.97,0.855,0.855,804765.0
2015-09-21,0.89,0.89,0.845,0.855,229834.0
2015-09-22,0.845,0.875,0.805,0.815,389271.0
2015-09-23,0.835,0.835,0.805,0.805,237117.0
2015-09-24,0.815,0.89,0.805,0.835,582213.0
2015-09-25,0.865,0.865,0.805,0.825,122241.0
2015-09-28,0.825,0.825,0.785,0.795,300819.0
2015-09-29,0.795,0.825,0.78,0.805,168132.0
2015-09-30,0.805,0.835,0.785,0.805,237789.0
2015-10-01,0.785,0.835,0.785,0.805,121802.0
2015-10-02,0.805,0.875,0.805,0.865,344038.0
2015-10-05,0.875,0.88,0.825,0.825,361158.0
2015-10-06,0.855,0.89,0.805,0.805,404659.0
2015-10-07,0.845,0.875,0.815,0.865,414022.0
2015-10-08,0.855,0.875,0.815,0.835,160057.0
2015-10-09,0.855,0.89,0.845,0.885,416719.0
2015-10-13,0.88,0.95,0.88,0.92,338684.0
2015-10-14,0.91,1.025,0.91,1.025,429521.0
2015-10-15,1.005,1.005,0.95,0.95,312630.0
2015-10-16,0.97,1.035,0.95,1.035,197548.0
2015-10-19,1.015,1.015,0.92,0.94,263633.0
2015-10-20,0.93,1.005,0.89,0.96,201726.0
2015-10-21,0.985,1.025,0.95,1.015,262066.0
2015-10-22,0.995,1.005,0.975,1.005,173759.0
2015-10-23,0.995,1.025,0.985,1.005,242026.0
2015-10-26,1.005,1.015,0.995,0.995,96704.0
2015-10-27,0.995,1.005,0.95,0.995,165196.0
2015-10-28,1.005,1.045,0.985,0.995,474485.0
2015-10-29,1.005,1.015,0.96,1.005,157389.0
2015-10-30,0.96,0.97,0.92,0.95,93753.0
2015-11-02,0.92,0.95,0.91,0.92,184052.0
2015-11-03,0.92,0.94,0.9,0.91,111140.0
2015-11-04,0.91,0.93,0.89,0.91,177486.0
2015-11-05,0.89,0.94,0.88,0.94,287101.0
2015-11-06,0.9,0.91,0.88,0.89,175819.0
2015-11-09,0.88,0.91,0.855,0.875,351981.0
2015-11-10,0.855,0.89,0.795,0.835,429857.0
2015-11-11,0.805,0.865,0.805,0.825,339090.0
2015-11-12,0.805,0.86,0.795,0.815,351377.0
2015-11-13,0.825,0.875,0.805,0.825,744679.0
2015-11-16,0.845,0.855,0.78,0.795,354588.0
2015-11-17,0.77,0.805,0.73,0.77,694728.0
2015-11-18,0.77,0.785,0.73,0.76,776822.0
2015-11-19,0.76,0.795,0.745,0.795,430346.0
2015-11-20,0.77,0.785,0.73,0.785,282073.0
2015-11-23,0.76,0.77,0.74,0.75,101033.0
2015-11-24,0.76,0.795,0.74,0.785,254818.0
2015-11-25,0.76,0.78,0.72,0.73,319868.0
2015-11-26,0.74,0.76,0.74,0.76,37770.0
2015-11-27,0.75,0.78,0.74,0.77,135896.0
2015-11-30,0.785,0.815,0.73,0.785,355271.0
2015-12-01,0.78,0.795,0.73,0.75,543504.0
2015-12-02,0.74,0.74,0.7,0.72,287815.0
2015-12-03,0.73,0.74,0.695,0.7,348910.0
2015-12-04,0.7,0.76,0.685,0.71,627514.0
2015-12-07,0.71,0.76,0.685,0.71,341439.0
2015-12-08,0.7,0.71,0.645,0.665,593541.0
2015-12-09,0.655,0.685,0.635,0.645,279227.0
2015-12-10,0.645,0.675,0.625,0.655,354837.0
2015-12-11,0.645,0.675,0.625,0.655,258126.0
2015-12-14,0.675,0.685,0.645,0.655,451555.0
2015-12-15,0.655,0.665,0.635,0.645,312499.0
2015-12-16,0.665,0.695,0.665,0.685,369076.0
2015-12-17,0.665,0.665,0.625,0.625,278010.0
2015-12-18,0.655,0.665,0.625,0.635,502621.0
2015-12-21,0.645,0.675,0.635,0.655,757509.0
2015-12-22,0.635,0.655,0.625,0.635,446711.0
2015-12-23,0.635,0.665,0.635,0.635,938895.0
2015-12-24,0.645,0.685,0.645,0.675,465452.0
2015-12-29,0.685,0.695,0.635,0.635,1031405.0
2015-12-30,0.635,0.645,0.615,0.625,409084.0
2015-12-31,0.625,0.635,0.615,0.625,247524.0
2016-01-04,0.645,0.655,0.635,0.645,365832.0
2016-01-05,0.645,0.645,0.625,0.635,188848.0
2016-01-06,0.645,0.665,0.645,0.665,503037.0
2016-01-07,0.675,0.685,0.645,0.685,457741.0
2016-01-08,0.675,0.695,0.665,0.69,351164.0
2016-01-11,0.695,0.7,0.655,0.675,498475.0
2016-01-12,0.655,0.655,0.625,0.655,449393.0
2016-01-13,0.635,0.685,0.625,0.685,335933.0
2016-01-14,0.655,0.665,0.635,0.655,283262.0
2016-01-15,0.655,0.665,0.645,0.655,158428.0
2016-01-18,0.665,0.665,0.635,0.665,96494.0
2016-01-19,0.635,0.645,0.6,0.625,330287.0
2016-01-20,0.635,0.635,0.59,0.605,507919.0
2016-01-21,0.605,0.605,0.57,0.59,272913.0
2016-01-22,0.59,0.605,0.57,0.6,506014.0
2016-01-25,0.605,0.615,0.59,0.59,211530.0
2016-01-26,0.6,0.635,0.6,0.625,313637.0
2016-01-27,0.625,0.655,0.615,0.645,204181.0
2016-01-28,0.635,0.655,0.625,0.625,366678.0
2016-01-29,0.625,0.675,0.615,0.675,213685.0
2016-02-01,0.675,0.695,0.65,0.665,310035.0
2016-02-02,0.675,0.675,0.625,0.635,239447.0
2016-02-03,0.645,0.675,0.635,0.675,381409.0
2016-02-04,0.695,0.71,0.655,0.675,592447.0
2016-02-05,0.685,0.7,0.655,0.7,679694.0
2016-02-08,0.71,0.795,0.71,0.785,869831.0
2016-02-09,0.785,0.845,0.75,0.78,494115.0
2016-02-10,0.78,0.785,0.75,0.78,207589.0
2016-02-11,0.89,0.93,0.855,0.89,751203.0
2016-02-12,0.9,1.005,0.89,0.975,517484.0
2016-02-16,0.995,0.995,0.93,0.97,392791.0
2016-02-17,0.985,1.035,0.96,0.975,318194.0
2016-02-18,1.025,1.08,0.985,1.08,296175.0
2016-02-19,1.11,1.31,1.11,1.205,933492.0
2016-02-22,1.14,1.175,1.1,1.13,490891.0
2016-02-23,1.175,1.26,1.16,1.185,538703.0
2016-02-24,1.25,1.3,1.14,1.165,617718.0
2016-02-25,1.16,1.235,1.12,1.165,367636.0
2016-02-26,1.16,1.165,1.08,1.09,348458.0
2016-02-29,1.1,1.13,1.055,1.1,355481.0
2016-03-01,1.12,1.12,0.975,1.015,525399.0
2016-03-02,1.015,1.08,1.015,1.035,143695.0
2016-03-03,1.09,1.21,1.055,1.185,609220.0
2016-03-04,1.27,1.31,1.12,1.12,1106950.0
2016-03-07,1.195,1.31,1.185,1.245,565437.0
2016-03-08,1.28,1.28,1.205,1.235,397666.0
2016-03-09,1.185,1.225,1.16,1.195,368112.0
2016-03-10,1.245,1.375,1.215,1.375,785087.0
2016-03-11,1.435,1.51,1.365,1.405,1295577.0
2016-03-14,1.47,1.49,1.355,1.415,944262.0
2016-03-15,1.385,1.47,1.33,1.45,623938.0
2016-03-16,1.46,1.5,1.355,1.49,1092818.0
2016-03-17,1.585,1.585,1.425,1.44,850214.0
2016-03-18,1.44,1.69,1.44,1.66,651281.0
2016-03-21,1.66,1.755,1.62,1.63,816020.0
2016-03-22,1.71,1.745,1.63,1.71,592198.0
2016-03-23,1.575,1.66,1.52,1.64,658304.0
2016-03-24,1.64,1.7,1.575,1.615,442894.0
2016-03-28,1.615,1.65,1.555,1.615,181036.0
2016-03-29,1.64,1.795,1.605,1.785,581934.0
2016-03-30,1.83,1.86,1.71,1.745,764616.0
2016-03-31,1.805,1.83,1.745,1.755,380416.0
2016-04-01,1.68,1.785,1.615,1.765,370202.0
2016-04-04,1.795,1.83,1.765,1.795,330104.0
2016-04-05,1.84,1.9,1.82,1.87,542503.0
2016-04-06,1.83,1.955,1.82,1.935,480265.0
2016-04-07,2.01,2.04,1.965,1.985,712846.0
2016-04-08,2.02,2.135,2.0,2.085,785918.0
2016-04-11,2.18,2.345,2.175,2.305,1123802.0
2016-04-12,2.36,2.37,2.05,2.2,1220765.0
2016-04-13,2.2,2.21,2.135,2.19,1039077.0
2016-04-14,2.135,2.175,1.99,2.04,1288288.0
2016-04-15,2.05,2.18,2.01,2.155,424738.0
2016-04-18,2.18,2.23,2.115,2.18,465167.0
2016-04-19,2.315,2.475,2.25,2.45,2074665.0
2016-04-20,2.485,2.705,2.37,2.41,1884076.0
2016-04-21,2.655,2.695,2.485,2.64,1123240.0
2016-04-22,2.655,2.735,2.515,2.685,975932.0
2016-04-25,2.705,2.705,2.45,2.485,701860.0
2016-04-26,2.475,2.77,2.455,2.75,1339608.0
2016-04-27,2.825,2.94,2.75,2.835,1187195.0
2016-04-28,2.875,2.905,2.64,2.8,1452591.0
2016-04-29,2.8,2.92,2.78,2.865,1156296.0
2016-05-02,2.885,2.885,2.74,2.75,892303.0
2016-05-03,2.74,2.78,2.57,2.725,1008105.0
2016-05-04,2.58,2.685,2.21,2.36,1699954.0
2016-05-05,2.43,2.475,2.26,2.39,657360.0
2016-05-06,2.55,2.695,2.515,2.62,909659.0
2016-05-09,2.505,2.505,2.335,2.465,732389.0
2016-05-10,2.45,2.55,2.38,2.535,592707.0
2016-05-11,2.665,2.695,2.45,2.62,614011.0
2016-05-12,2.58,2.62,2.43,2.535,677785.0
2016-05-13,2.455,2.535,2.455,2.485,305352.0
2016-05-16,2.55,2.62,2.535,2.6,868667.0
2016-05-17,2.62,2.77,2.58,2.76,681411.0
2016-05-18,2.64,2.75,2.525,2.55,648764.0
2016-05-19,2.44,2.61,2.42,2.56,894135.0
2016-05-20,2.64,2.735,2.465,2.735,474229.0
2016-05-24,2.56,2.6,2.315,2.355,907221.0
2016-05-25,2.355,2.4,2.165,2.345,1176196.0
2016-05-26,2.44,2.45,2.285,2.325,473462.0
2016-05-27,2.305,2.345,2.085,2.115,778658.0
2016-05-30,2.04,2.04,1.925,1.955,505528.0
2016-05-31,1.99,2.155,1.925,2.07,898919.0
2016-06-01,2.105,2.125,1.99,2.08,412679.0
2016-06-02,2.05,2.125,2.0,2.095,486632.0
2016-06-03,2.27,2.325,2.2,2.305,937435.0
2016-06-06,2.4,2.43,2.325,2.43,806444.0
2016-06-07,2.37,2.455,2.335,2.38,460219.0
2016-06-08,2.545,2.61,2.49,2.56,861727.0
2016-06-09,2.59,2.645,2.55,2.62,524383.0
2016-06-10,2.685,2.715,2.58,2.61,560675.0
2016-06-13,2.715,2.735,2.58,2.63,882221.0
2016-06-14,2.655,2.655,2.475,2.505,502479.0
2016-06-15,2.505,2.735,2.465,2.695,667120.0
2016-06-16,2.82,2.825,2.61,2.675,1041234.0
2016-06-17,2.705,2.705,2.58,2.58,475266.0
2016-06-20,2.42,2.695,2.42,2.645,633644.0
2016-06-21,2.515,2.63,2.505,2.61,319722.0
2016-06-22,2.57,2.645,2.57,2.64,381002.0
2016-06-23,2.61,2.655,2.6,2.64,263487.0
2016-06-24,2.835,2.845,2.645,2.705,707459.0
2016-06-27,2.75,2.79,2.61,2.685,666984.0
2016-06-28,2.63,2.725,2.61,2.715,363077.0
2016-06-29,2.79,2.82,2.75,2.81,581079.0
2016-06-30,2.81,2.835,2.705,2.79,570310.0
2016-07-04,2.865,3.32,2.865,3.31,1455382.0
2016-07-05,3.205,3.37,3.11,3.34,1793507.0
2016-07-06,3.465,3.585,3.445,3.54,1372770.0
2016-07-07,3.51,3.55,3.38,3.49,859182.0
2016-07-08,3.48,3.68,3.455,3.67,869238.0
2016-07-11,3.68,3.775,3.67,3.73,685801.0
2016-07-12,3.765,3.775,3.56,3.625,843709.0
2016-07-13,3.71,3.765,3.66,3.755,707547.0
2016-07-14,3.645,3.815,3.565,3.785,551071.0
2016-07-15,3.795,3.795,3.66,3.7,560641.0
2016-07-18,3.655,3.71,3.575,3.605,379950.0
2016-07-19,3.575,3.645,3.54,3.585,417217.0
2016-07-20,3.475,3.54,3.16,3.205,1218550.0
2016-07-21,3.29,3.51,3.275,3.48,929618.0
2016-07-22,3.455,3.48,3.34,3.405,303378.0
2016-07-25,3.37,3.37,3.12,3.235,666521.0
2016-07-26,3.29,3.34,3.245,3.29,399243.0
2016-07-27,3.405,3.7,3.385,3.655,808039.0
2016-07-28,3.71,3.74,3.625,3.69,575261.0
2016-07-29,3.74,3.805,3.615,3.67,777316.0
2016-08-02,3.92,4.12,3.755,4.06,1783421.0
2016-08-03,4.08,4.08,3.935,4.005,543091.0
2016-08-04,4.015,4.1,3.985,4.04,456409.0
2016-08-05,3.965,3.975,3.775,3.88,757804.0
2016-08-08,3.89,4.065,3.87,3.87,515600.0
2016-08-09,3.945,4.025,3.89,3.995,444772.0
2016-08-10,4.1,4.11,3.935,4.07,721297.0
2016-08-11,4.135,4.22,4.04,4.06,813928.0
2016-08-12,4.125,4.125,3.935,3.955,514677.0
2016-08-15,3.975,3.995,3.9,3.975,424787.0
2016-08-16,3.965,4.005,3.9,3.975,409883.0
2016-08-17,3.9,4.05,3.9,3.965,711845.0
2016-08-18,3.985,4.025,3.91,3.985,300067.0
2016-08-19,3.89,4.005,3.765,3.995,629913.0
2016-08-22,3.755,3.975,3.755,3.965,1114604.0
2016-08-23,3.9,4.005,3.87,3.945,813257.0
2016-08-24,3.87,3.9,3.54,3.625,1942207.0
2016-08-25,3.54,3.69,3.425,3.55,945425.0
2016-08-26,3.655,3.9,3.51,3.75,987260.0
2016-08-29,3.68,3.785,3.625,3.73,358117.0
2016-08-30,3.69,3.72,3.395,3.455,766975.0
2016-08-31,3.425,3.54,3.265,3.31,768492.0
2016-09-01,3.215,3.455,3.16,3.425,924735.0
2016-09-02,3.645,3.835,3.54,3.795,1068839.0
2016-09-06,3.985,4.215,3.93,4.195,1743720.0
2016-09-07,4.185,4.405,4.11,4.385,1291642.0
2016-09-08,4.365,4.49,4.315,4.41,1101771.0
2016-09-09,4.27,4.345,4.04,4.06,1015696.0
2016-09-12,3.935,4.42,3.88,4.325,1861619.0
2016-09-13,4.335,4.335,3.995,4.06,1184090.0
2016-09-14,4.195,4.345,4.06,4.11,1165344.0
2016-09-15,4.12,4.31,4.025,4.205,924295.0
2016-09-16,4.175,4.24,3.945,4.04,1254305.0
2016-09-19,4.205,4.25,4.09,4.12,546545.0
2016-09-20,4.145,4.145,4.05,4.1,367886.0
2016-09-21,4.22,4.42,4.175,4.395,1179215.0
2016-09-22,4.44,4.49,4.175,4.25,903047.0
2016-09-23,4.26,4.365,4.155,4.26,620425.0
2016-09-26,4.27,4.315,4.06,4.09,531558.0
2016-09-27,4.015,4.145,4.01,4.12,772480.0
2016-09-28,4.135,4.175,3.845,4.07,851912.0
2016-09-29,3.995,4.09,3.935,3.935,526182.0
2016-09-30,4.07,4.14,3.9,3.975,793305.0
2016-10-03,3.945,4.025,3.755,3.88,692232.0
2016-10-04,3.72,3.72,3.32,3.38,1183920.0
2016-10-05,3.435,3.475,3.18,3.405,1098206.0
2016-10-06,3.205,3.36,3.14,3.195,814403.0
2016-10-07,3.29,3.395,3.12,3.255,975414.0
2016-10-11,3.255,3.3,3.15,3.19,508065.0
2016-10-12,3.215,3.275,3.15,3.215,441578.0
2016-10-13,3.275,3.35,3.215,3.29,554636.0
2016-10-14,3.235,3.36,3.18,3.195,460240.0
2016-10-17,3.215,3.29,3.215,3.255,183047.0
2016-10-18,3.33,3.475,3.275,3.465,594276.0
2016-10-19,3.54,3.615,3.415,3.605,763870.0
2016-10-20,3.655,3.67,3.5,3.52,414221.0
2016-10-21,3.56,3.585,3.48,3.55,375686.0
2016-10-24,3.625,3.67,3.33,3.37,507713.0
2016-10-25,3.425,3.51,3.38,3.465,469702.0
2016-10-26,3.465,3.475,3.29,3.35,402717.0
2016-10-27,3.395,3.405,3.215,3.255,489787.0
2016-10-28,3.225,3.36,3.18,3.225,787299.0
2016-10-31,3.215,3.33,3.18,3.33,681866.0
2016-11-01,3.5,3.56,3.425,3.48,1099966.0
2016-11-02,3.565,3.795,3.52,3.615,1191598.0
2016-11-03,3.585,3.73,3.55,3.68,667086.0
2016-11-04,3.85,3.86,3.48,3.66,1600566.0
2016-11-07,3.52,3.53,3.33,3.385,795127.0
2016-11-08,3.405,3.465,3.225,3.3,1517620.0
2016-11-09,3.56,3.625,3.395,3.48,1576976.0
2016-11-10,3.475,3.55,3.34,3.415,1045397.0
2016-11-11,3.415,3.415,2.845,2.97,1837650.0
2016-11-14,2.905,3.16,2.835,3.01,1426450.0
2016-11-15,3.015,3.37,3.01,3.32,1374267.0
2016-11-16,3.38,3.38,3.11,3.18,995822.0
2016-11-17,3.18,3.275,2.96,3.015,1226553.0
2016-11-18,2.92,3.055,2.915,3.015,746436.0
2016-11-21,3.0,3.17,3.0,3.075,591497.0
2016-11-22,3.105,3.15,3.0,3.13,745922.0
2016-11-23,2.96,3.025,2.915,2.95,825381.0
2016-11-24,2.95,2.99,2.92,2.96,289244.0
2016-11-25,3.035,3.045,2.905,2.96,559681.0
2016-11-28,2.98,3.13,2.93,3.115,681069.0
2016-11-29,3.035,3.33,3.01,3.33,957046.0
2016-11-30,3.235,3.31,3.15,3.245,803534.0
2016-12-01,3.14,3.32,3.075,3.225,979246.0
2016-12-02,3.235,3.425,3.235,3.4,1031405.0
2016-12-05,3.34,3.55,3.295,3.51,781506.0
2016-12-06,3.52,3.685,3.52,3.61,983746.0
2016-12-07,3.71,3.79,3.655,3.77,1019215.0
2016-12-08,3.75,3.78,3.645,3.71,596372.0
2016-12-09,3.665,3.685,3.36,3.415,732214.0
2016-12-12,3.435,3.485,3.305,3.33,825306.0
2016-12-13,3.275,3.445,3.255,3.38,900397.0
2016-12-14,3.445,3.48,3.19,3.245,918468.0
2016-12-15,3.015,3.105,2.93,3.035,1123007.0
2016-12-16,3.075,3.18,2.865,2.865,1381140.0
2016-12-19,2.875,2.92,2.845,2.875,1009734.0
2016-12-20,2.73,2.795,2.685,2.77,1026567.0
2016-12-21,2.78,2.835,2.73,2.76,434907.0
2016-12-22,2.73,2.835,2.695,2.695,488491.0
2016-12-23,2.695,2.75,2.685,2.705,360419.0
2016-12-28,2.73,2.905,2.715,2.895,581353.0
2016-12-29,2.95,3.265,2.92,3.235,1042881.0
2016-12-30,3.295,3.37,2.97,2.98,873676.0
2017-01-03,3.015,3.215,2.99,3.2,873083.0
2017-01-04,3.275,3.305,3.16,3.285,890376.0
2017-01-05,3.34,3.59,3.34,3.55,1370563.0
2017-01-06,3.435,3.58,3.235,3.34,1009468.0
2017-01-09,3.455,3.615,3.41,3.485,1356965.0
2017-01-10,3.505,3.645,3.495,3.55,864921.0
2017-01-11,3.475,3.625,3.425,3.59,713937.0
2017-01-12,3.645,3.665,3.375,3.415,822409.0
2017-01-13,3.38,3.52,3.36,3.495,530762.0
2017-01-16,3.485,3.52,3.455,3.495,124391.0
2017-01-17,3.59,3.615,3.53,3.59,430445.0
2017-01-18,3.59,3.615,3.39,3.455,628544.0
2017-01-19,3.445,3.55,3.36,3.52,491866.0
2017-01-20,3.53,3.685,3.51,3.6,554454.0
2017-01-23,3.625,3.75,3.615,3.665,510719.0
2017-01-24,3.655,3.695,3.475,3.52,601779.0
2017-01-25,3.455,3.54,3.435,3.505,595338.0
2017-01-26,3.435,3.505,3.435,3.445,411385.0
2017-01-27,3.435,3.61,3.435,3.61,515610.0
2017-01-30,3.685,3.71,3.6,3.615,694763.0
2017-01-31,3.75,3.76,3.665,3.73,377156.0
2017-02-01,3.71,3.77,3.645,3.72,476447.0
2017-02-02,3.805,3.805,3.705,3.76,777340.0
2017-02-03,3.78,4.0,3.78,4.0,1058952.0
2017-02-06,4.095,4.5,4.095,4.485,1623612.0
2017-02-07,4.435,4.78,4.435,4.74,1576129.0
2017-02-08,4.815,4.995,4.59,4.645,1374723.0
2017-02-09,4.615,4.695,4.3,4.53,1219809.0
2017-02-10,4.455,4.89,4.445,4.825,1307500.0
2017-02-13,4.815,4.91,4.71,4.825,925841.0
2017-02-14,4.91,4.92,4.71,4.9,1126318.0
2017-02-15,4.77,4.805,4.205,4.79,1320083.0
2017-02-16,4.865,4.97,4.825,4.9,855916.0
2017-02-17,4.95,5.18,4.89,5.065,1598887.0
2017-02-21,4.96,5.19,4.865,5.09,830444.0
2017-02-22,5.1,5.425,5.065,5.415,1213266.0
2017-02-23,5.58,5.615,5.31,5.455,1502508.0
2017-02-24,5.52,5.55,5.275,5.31,999508.0
2017-02-27,5.31,5.38,4.53,4.57,1943018.0
2017-02-28,4.75,4.94,4.635,4.875,1588318.0
2017-03-01,4.845,5.17,4.76,5.12,1277825.0
2017-03-02,4.98,5.11,4.625,4.665,1476647.0
2017-03-03,4.645,4.93,4.53,4.89,1448436.0
2017-03-06,4.845,4.875,4.465,4.5,1437370.0
2017-03-07,4.34,4.56,4.255,4.415,2121767.0
2017-03-08,4.295,4.485,4.295,4.37,809219.0
2017-03-09,4.32,4.5,4.285,4.33,718247.0
2017-03-10,4.405,4.71,4.33,4.675,932116.0
2017-03-13,4.625,4.88,4.595,4.825,1274226.0
2017-03-14,4.805,4.815,4.355,4.38,1388804.0
2017-03-15,4.425,4.655,4.31,4.615,2287377.0
2017-03-16,4.78,4.875,4.53,4.625,1031904.0
2017-03-17,4.665,4.675,4.3,4.33,1248887.0
2017-03-20,4.435,4.57,4.34,4.53,766669.0
2017-03-21,4.57,4.73,4.55,4.625,808077.0
2017-03-22,4.72,4.73,4.53,4.54,528650.0
2017-03-23,4.58,4.615,4.285,4.405,892237.0
2017-03-24,4.4,4.51,4.37,4.425,552090.0
2017-03-27,4.5,4.55,4.405,4.51,506494.0
2017-03-28,4.485,4.5,4.17,4.255,862857.0
2017-03-29,4.225,4.405,4.205,4.34,751990.0
2017-03-30,4.265,4.34,4.225,4.265,394778.0
2017-03-31,4.275,4.445,4.215,4.4,535022.0
2017-04-03,4.415,4.685,4.405,4.615,914648.0
2017-04-04,4.625,4.635,4.53,4.59,545910.0
2017-04-05,4.53,4.625,4.415,4.595,724902.0
2017-04-06,4.615,4.95,4.605,4.93,1170453.0
2017-04-07,4.96,5.225,4.93,5.12,1275182.0
2017-04-10,5.015,5.1,4.91,5.09,789588.0
2017-04-11,5.12,5.195,5.015,5.065,720716.0
2017-04-12,5.045,5.13,4.97,5.11,844817.0
2017-04-13,5.09,5.09,4.685,4.7,1562293.0
2017-04-17,4.71,4.825,4.19,4.4,2164236.0
2017-04-18,4.4,4.53,4.215,4.455,980464.0
2017-04-19,4.4,4.465,4.15,4.245,1526859.0
2017-04-20,4.285,4.425,4.285,4.36,789092.0
2017-04-21,4.38,4.38,4.255,4.275,567711.0
2017-04-24,4.205,4.245,4.095,4.14,931639.0
2017-04-25,4.1,4.12,3.865,4.065,1416640.0
2017-04-26,4.045,4.255,3.96,4.18,1438160.0
2017-04-27,4.225,4.225,3.93,3.98,820750.0
2017-04-28,3.98,4.19,3.95,4.095,808793.0
2017-05-01,4.005,4.085,3.72,3.79,1248803.0
2017-05-02,3.825,3.95,3.8,3.875,832448.0
2017-05-03,3.855,3.99,3.835,3.865,905023.0
2017-05-04,3.76,3.8,3.665,3.695,835557.0
2017-05-05,3.75,3.855,3.73,3.8,686739.0
2017-05-08,3.825,3.835,3.685,3.76,638813.0
2017-05-09,3.72,3.725,3.55,3.59,915271.0
2017-05-10,3.665,3.77,3.635,3.73,872571.0
2017-05-11,3.79,4.295,3.79,4.14,1530045.0
2017-05-12,4.245,4.405,4.205,4.285,967246.0
2017-05-15,4.465,4.465,4.1,4.215,781975.0
2017-05-16,4.2,4.215,4.11,4.2,737166.0
2017-05-17,4.285,4.34,4.16,4.225,798959.0
2017-05-18,4.15,4.15,3.93,3.94,528991.0
2017-05-19,4.025,4.055,3.865,3.885,526606.0
2017-05-23,3.96,3.99,3.705,3.75,1011563.0
2017-05-24,3.75,3.845,3.6,3.75,1209484.0
2017-05-25,3.78,3.78,3.59,3.625,790151.0
2017-05-26,3.845,4.0,3.815,3.895,1149214.0
2017-05-29,3.96,3.98,3.835,3.885,244691.0
2017-05-30,3.905,3.91,3.655,3.665,674054.0
2017-05-31,3.675,3.8,3.51,3.75,872462.0
2017-06-01,3.695,3.71,3.615,3.645,557657.0
2017-06-02,3.705,3.73,3.625,3.705,791659.0
2017-06-05,3.74,3.79,3.675,3.76,729128.0
2017-06-06,3.815,3.98,3.805,3.96,1396319.0
2017-06-07,3.91,4.045,3.825,3.94,1206296.0
2017-06-08,3.9,3.9,3.72,3.77,751795.0
2017-06-09,3.7,3.74,3.645,3.665,447687.0
2017-06-12,3.655,3.795,3.635,3.72,659621.0
2017-06-13,3.675,3.845,3.655,3.795,569927.0
2017-06-14,3.895,3.91,3.645,3.695,1458134.0
2017-06-15,3.635,3.79,3.635,3.73,717490.0
2017-06-16,3.74,3.855,3.71,3.78,1587313.0
2017-06-19,3.815,3.865,3.595,3.645,1134331.0
2017-06-20,3.655,3.7,3.55,3.665,620761.0
2017-06-21,3.665,3.75,3.655,3.695,678121.0
2017-06-22,3.78,3.845,3.7,3.75,829083.0
2017-06-23,3.815,3.925,3.76,3.9,703117.0
2017-06-26,3.845,4.11,3.815,4.075,705505.0
2017-06-27,4.14,4.15,3.96,4.095,837918.0
2017-06-28,4.025,4.11,3.96,4.095,812385.0
2017-06-29,4.015,4.105,3.99,4.055,635661.0
2017-06-30,4.015,4.065,3.91,3.96,705674.0
2017-07-04,3.855,3.855,3.675,3.7,506720.0
2017-07-05,3.685,3.78,3.625,3.655,918621.0
2017-07-06,3.625,3.635,3.425,3.445,1145585.0
2017-07-07,3.405,3.51,3.34,3.445,1257608.0
2017-07-10,3.385,3.575,3.37,3.56,850341.0
2017-07-11,3.53,3.56,3.425,3.52,473802.0
2017-07-12,3.59,3.595,3.425,3.435,414400.0
2017-07-13,3.435,3.5,3.34,3.35,335460.0
2017-07-14,3.435,3.5,3.38,3.395,403013.0
2017-07-17,3.485,3.56,3.475,3.54,363279.0
2017-07-18,3.57,3.58,3.52,3.56,386548.0
2017-07-19,3.57,3.57,3.51,3.54,193955.0
2017-07-20,3.54,3.57,3.475,3.51,287399.0
2017-07-21,3.55,3.57,3.455,3.51,230776.0
2017-07-24,3.53,3.53,3.34,3.38,342610.0
2017-07-25,3.415,3.415,3.3,3.31,400247.0
2017-07-26,3.3,3.405,3.275,3.38,490105.0
2017-07-27,3.415,3.43,3.315,3.38,370863.0
2017-07-28,3.38,3.455,3.38,3.435,338279.0
2017-07-31,3.455,3.56,3.435,3.5,521975.0
2017-08-01,3.49,3.53,3.435,3.455,192794.0
2017-08-02,3.455,3.465,3.32,3.34,403855.0
2017-08-03,3.35,3.385,3.265,3.28,354379.0
2017-08-04,3.275,3.425,3.275,3.415,713355.0
2017-08-08,3.395,3.415,3.235,3.265,471867.0
2017-08-09,3.38,3.38,3.245,3.32,388111.0
2017-08-10,3.33,3.415,3.33,3.385,996419.0
2017-08-11,3.405,3.45,3.32,3.35,220654.0
2017-08-14,3.31,3.38,3.255,3.35,225618.0
2017-08-15,3.28,3.38,3.265,3.32,223260.0
2017-08-16,3.32,3.405,3.235,3.38,309151.0
2017-08-17,3.395,3.405,3.3,3.33,239945.0
2017-08-18,3.38,3.385,3.235,3.265,379317.0
2017-08-21,3.275,3.32,3.265,3.28,160804.0
2017-08-22,3.275,3.31,3.245,3.245,249463.0
2017-08-23,3.255,3.265,3.185,3.205,290962.0
2017-08-24,3.205,3.35,3.185,3.32,342308.0
2017-08-25,3.33,3.38,3.265,3.35,315750.0
2017-08-28,3.415,3.7,3.38,3.695,882233.0
2017-08-29,3.805,3.815,3.53,3.59,660489.0
2017-08-30,3.595,3.645,3.51,3.58,397929.0
2017-08-31,3.58,3.74,3.57,3.72,384785.0
2017-09-01,3.75,3.77,3.645,3.685,279913.0
2017-09-05,3.77,4.045,3.685,4.025,841561.0
2017-09-06,4.025,4.035,3.795,3.825,516822.0
2017-09-07,3.895,3.96,3.87,3.91,421528.0
2017-09-08,3.91,3.97,3.73,3.79,509325.0
2017-09-11,3.7,3.815,3.645,3.695,395109.0
2017-09-12,3.675,3.79,3.655,3.75,381929.0
2017-09-13,3.74,3.76,3.54,3.605,545682.0
2017-09-14,3.59,3.7,3.58,3.685,331626.0
2017-09-15,3.675,3.695,3.475,3.49,467815.0
2017-09-18,3.445,3.475,3.34,3.425,484320.0
2017-09-19,3.425,3.51,3.425,3.475,292763.0
2017-09-20,3.49,3.49,3.35,3.385,474027.0
2017-09-21,3.34,3.385,3.265,3.265,594679.0
2017-09-22,3.3,3.425,3.275,3.425,297655.0
2017-09-25,3.415,3.475,3.36,3.415,316703.0
2017-09-26,3.36,3.385,3.255,3.265,424146.0
2017-09-27,3.205,3.29,3.195,3.225,204048.0
2017-09-28,3.225,3.32,3.225,3.265,280392.0
2017-09-29,3.275,3.28,3.17,3.225,304940.0
2017-10-02,3.205,3.245,3.16,3.205,184424.0
2017-10-03,3.225,3.32,3.205,3.275,283516.0
2017-10-04,3.32,3.34,3.275,3.33,284425.0
2017-10-05,3.33,3.35,3.245,3.255,281325.0
2017-10-06,3.275,3.34,3.195,3.33,486488.0
2017-10-10,3.385,3.415,3.245,3.28,332203.0
2017-10-11,3.255,3.29,3.16,3.28,445573.0
2017-10-12,3.265,3.32,3.255,3.255,155170.0
2017-10-13,3.29,3.31,3.245,3.275,99421.0
2017-10-16,3.3,3.31,3.195,3.215,211646.0
2017-10-17,3.195,3.225,3.17,3.205,414266.0
2017-10-18,3.245,3.245,3.15,3.175,148399.0
2017-10-19,3.195,3.195,3.08,3.1,202491.0
2017-10-20,3.09,3.195,2.985,3.13,232229.0
2017-10-23,3.11,3.17,3.065,3.15,136886.0
2017-10-24,3.16,3.185,3.11,3.15,147033.0
2017-10-25,3.14,3.225,3.14,3.15,335388.0
2017-10-26,3.15,3.17,3.01,3.035,264076.0
2017-10-27,3.005,3.065,2.96,2.96,304554.0
2017-10-30,2.96,3.13,2.96,3.12,191324.0
2017-10-31,3.09,3.11,2.985,3.005,390906.0
2017-11-01,3.055,3.215,3.055,3.175,328805.0
2017-11-02,3.205,3.215,3.055,3.08,307801.0
2017-11-03,3.1,3.1,3.005,3.045,166898.0
2017-11-06,3.065,3.195,3.055,3.13,312567.0
2017-11-07,3.13,3.185,3.025,3.09,152592.0
2017-11-08,3.14,3.17,3.1,3.11,413926.0
2017-11-09,3.11,3.14,3.035,3.09,257704.0
2017-11-10,3.07,3.08,2.975,2.985,360922.0
2017-11-13,3.005,3.035,2.975,2.995,162451.0
2017-11-14,3.005,3.025,2.93,2.94,314717.0
2017-11-15,2.94,2.96,2.805,2.845,430599.0
2017-11-16,2.86,2.95,2.835,2.92,311093.0
2017-11-17,2.93,2.985,2.93,2.965,174221.0
2017-11-20,2.95,3.055,2.94,3.055,250141.0
2017-11-21,3.045,3.195,3.035,3.13,258018.0
2017-11-22,3.15,3.195,3.045,3.045,319843.0
2017-11-23,3.065,3.12,3.055,3.12,115985.0
2017-11-24,3.12,3.17,3.045,3.15,201297.0
2017-11-27,3.15,3.15,3.055,3.08,202652.0
2017-11-28,3.09,3.1,3.015,3.045,153146.0
2017-11-29,3.015,3.025,2.94,2.985,252845.0
2017-11-30,2.965,3.035,2.955,3.035,199117.0
2017-12-01,2.965,2.995,2.88,2.9,419123.0
2017-12-04,2.87,2.88,2.775,2.785,379219.0
2017-12-05,2.765,2.795,2.63,2.755,581445.0
2017-12-06,2.73,2.775,2.645,2.71,438801.0
2017-12-07,2.62,2.755,2.605,2.7,424391.0
2017-12-08,2.7,2.775,2.69,2.755,240381.0
2017-12-11,2.745,2.815,2.73,2.785,585393.0
2017-12-12,2.755,2.84,2.755,2.84,355468.0
2017-12-13,2.85,3.15,2.825,3.14,725591.0
2017-12-14,3.14,3.15,3.04,3.09,198618.0
2017-12-15,3.15,3.16,3.07,3.11,227529.0
2017-12-18,3.14,3.195,3.12,3.175,240813.0
2017-12-19,3.185,3.215,3.11,3.14,197983.0
2017-12-20,3.175,3.275,3.14,3.205,254142.0
2017-12-21,3.185,3.245,3.14,3.215,193015.0
2017-12-22,3.235,3.33,3.205,3.29,426516.0
2017-12-27,3.36,3.395,3.29,3.32,276656.0
2017-12-28,3.34,3.35,3.215,3.235,189161.0
2017-12-29,3.265,3.265,3.14,3.14,500640.0
2018-01-02,3.205,3.455,3.185,3.445,633605.0
2018-01-03,3.38,3.475,3.3,3.33,610830.0
2018-01-04,3.33,3.475,3.33,3.415,446524.0
2018-01-05,3.38,3.405,3.285,3.35,249257.0
2018-01-08,3.33,3.39,3.225,3.245,215980.0
2018-01-09,3.215,3.255,3.005,3.175,342568.0
2018-01-10,3.225,3.35,3.185,3.31,302222.0
2018-01-11,3.33,3.39,3.31,3.37,286652.0
2018-01-12,3.435,3.51,3.395,3.475,438575.0
2018-01-15,3.495,3.6,3.485,3.56,228162.0
2018-01-16,3.56,3.56,3.39,3.445,324549.0
2018-01-17,3.445,3.475,3.35,3.37,320531.0
2018-01-18,3.38,3.38,3.225,3.245,280666.0
2018-01-19,3.29,3.33,3.245,3.265,174833.0
2018-01-22,3.275,3.32,3.185,3.195,245426.0
2018-01-23,3.195,3.31,3.13,3.3,375950.0
2018-01-24,3.395,3.475,3.33,3.405,435673.0
2018-01-25,3.455,3.465,3.205,3.245,451721.0
2018-01-26,3.265,3.3,3.175,3.205,345557.0
2018-01-29,3.17,3.235,3.025,3.08,466915.0
2018-01-30,3.12,3.15,3.02,3.07,324777.0
2018-01-31,3.11,3.15,3.025,3.12,358399.0
2018-02-01,3.1,3.17,3.045,3.09,238220.0
2018-02-02,3.045,3.07,2.95,3.005,433215.0
2018-02-05,3.005,3.1,2.93,3.07,478784.0
2018-02-06,3.015,3.1,2.965,2.985,350343.0
2018-02-07,2.965,3.045,2.9,2.965,357033.0
2018-02-08,2.985,3.035,2.92,2.975,377636.0
2018-02-09,2.955,2.965,2.72,2.85,739383.0
2018-02-12,2.9,3.14,2.795,3.09,709003.0
2018-02-13,3.12,3.17,3.055,3.13,417613.0
2018-02-14,3.13,3.3,3.08,3.245,649919.0
2018-02-15,3.255,3.33,3.1,3.16,404436.0
2018-02-16,3.15,3.195,3.045,3.1,351110.0
2018-02-20,3.065,3.13,2.975,3.005,442693.0
2018-02-21,3.025,3.285,3.015,3.17,722066.0
2018-02-22,3.185,3.225,3.1,3.1,285557.0
2018-02-23,3.09,3.175,3.045,3.16,292969.0
2018-02-26,3.225,3.245,3.15,3.175,418031.0
2018-02-27,3.17,3.185,3.07,3.09,286999.0
2018-02-28,3.09,3.16,3.06,3.11,327596.0
2018-03-01,3.09,3.16,3.035,3.15,676445.0
2018-03-02,3.17,3.245,3.07,3.09,393758.0
2018-03-05,3.09,3.12,2.995,3.08,582397.0
2018-03-06,3.07,3.235,3.065,3.175,532603.0
2018-03-07,3.17,3.185,3.055,3.07,454719.0
2018-03-08,3.08,3.1,3.015,3.065,191036.0
2018-03-09,3.065,3.17,3.025,3.09,316944.0
2018-03-12,3.065,3.175,3.065,3.15,305299.0
2018-03-13,3.17,3.205,3.11,3.11,313262.0
2018-03-14,3.13,3.13,3.065,3.11,256634.0
2018-03-15,3.09,3.235,3.045,3.185,792370.0
2018-03-16,3.195,3.35,3.195,3.33,516354.0
2018-03-19,3.33,3.38,3.29,3.3,232794.0
2018-03-20,3.285,3.33,3.19,3.195,760971.0
2018-03-21,3.235,3.395,3.215,3.37,742878.0
2018-03-22,3.35,3.405,3.265,3.32,651560.0
2018-03-23,3.405,3.475,3.35,3.37,685673.0
2018-03-26,3.415,3.495,3.34,3.485,438972.0
2018-03-27,3.445,3.445,3.32,3.32,375532.0
2018-03-28,3.3,3.32,3.16,3.235,362725.0
2018-03-29,3.265,3.32,3.225,3.32,197768.0
2018-04-02,3.36,3.395,3.265,3.275,234997.0
2018-04-03,3.275,3.285,3.17,3.235,282107.0
2018-04-04,3.255,3.275,3.175,3.235,220125.0
2018-04-05,3.225,3.31,3.225,3.275,219700.0
2018-04-06,3.29,3.29,3.195,3.225,217060.0
2018-04-09,3.245,3.265,3.14,3.265,322166.0
2018-04-10,3.275,3.285,3.225,3.235,217607.0
2018-04-11,3.255,3.275,3.195,3.225,642911.0
2018-04-12,3.195,3.235,3.15,3.185,216870.0
2018-04-13,3.205,3.31,3.195,3.285,517639.0
2018-04-16,3.275,3.34,3.195,3.205,368911.0
2018-04-17,3.235,3.29,3.215,3.285,199399.0
2018-04-18,3.32,3.485,3.32,3.435,490457.0
2018-04-19,3.465,3.59,3.395,3.57,612231.0
2018-04-20,3.54,3.58,3.465,3.465,218268.0
2018-04-23,3.415,3.485,3.39,3.425,224291.0
2018-04-24,3.445,3.485,3.405,3.455,194429.0
2018-04-25,3.415,3.52,3.37,3.485,195226.0
2018-04-26,3.495,3.52,3.44,3.475,184402.0
2018-04-27,3.465,3.58,3.465,3.55,294049.0
2018-04-30,3.455,3.455,3.33,3.35,598111.0
2018-05-01,3.37,3.405,3.3,3.35,231603.0
2018-05-02,3.405,3.505,3.35,3.435,307828.0
2018-05-03,3.51,3.51,3.425,3.455,127985.0
2018-05-04,3.455,3.495,3.405,3.435,135980.0
2018-05-07,3.465,3.475,3.42,3.435,182774.0
2018-05-08,3.435,3.53,3.395,3.51,168139.0
2018-05-09,3.485,3.51,3.395,3.395,166893.0
2018-05-10,3.435,3.495,3.415,3.495,160594.0
2018-05-11,3.51,3.51,3.46,3.485,107434.0
2018-05-14,3.465,3.59,3.455,3.465,260659.0
2018-05-15,3.395,3.51,3.32,3.465,296048.0
2018-05-16,3.455,3.52,3.455,3.475,163728.0
2018-05-17,3.485,3.54,3.46,3.505,170010.0
2018-05-18,3.505,3.59,3.485,3.59,266723.0
2018-05-22,3.6,3.685,3.59,3.61,195110.0
2018-05-23,3.59,3.675,3.53,3.635,199190.0
2018-05-24,3.675,3.845,3.625,3.8,360173.0
2018-05-25,3.78,3.79,3.54,3.59,401136.0
2018-05-28,3.59,3.59,3.395,3.415,188542.0
2018-05-29,3.445,3.62,3.415,3.58,515179.0
2018-05-30,3.6,3.625,3.51,3.55,192995.0
2018-05-31,3.56,3.635,3.55,3.625,148407.0
2018-06-01,3.625,3.675,3.59,3.665,166610.0
2018-06-04,3.625,3.625,3.55,3.55,6300.0
2018-06-05,3.57,3.62,3.57,3.6,145724.0
2018-06-06,3.61,3.675,3.52,3.56,171749.0
2018-06-07,3.6,3.61,3.515,3.535,103989.0
2018-06-08,3.525,3.55,3.505,3.515,128059.0
2018-06-11,3.525,3.565,3.475,3.515,227286.0
2018-06-12,3.495,3.53,3.43,3.505,237552.0
2018-06-13,3.505,3.6,3.485,3.58,299609.0
2018-06-14,3.61,3.66,3.515,3.535,365719.0
2018-06-15,3.485,3.515,3.4,3.43,697748.0
2018-06-18,3.42,3.505,3.39,3.475,225688.0
2018-06-19,3.445,3.535,3.42,3.515,224738.0
2018-06-20,3.515,3.535,3.41,3.505,168694.0
2018-06-21,3.525,3.555,3.485,3.525,262661.0
2018-06-22,3.545,3.6,3.525,3.58,147992.0
2018-06-25,3.555,3.62,3.545,3.565,163437.0
2018-06-26,3.535,3.61,3.455,3.58,160602.0
2018-06-27,3.555,3.61,3.545,3.555,118027.0
2018-06-28,3.555,3.565,3.325,3.34,276674.0
2018-06-29,3.35,3.43,3.33,3.33,275530.0
2018-07-03,3.37,3.475,3.35,3.455,299384.0
2018-07-04,3.495,3.495,3.43,3.445,104932.0
2018-07-05,3.455,3.465,3.36,3.4,245558.0
2018-07-06,3.38,3.465,3.37,3.445,157233.0
2018-07-09,3.505,3.515,3.445,3.505,216943.0
2018-07-10,3.465,3.56,3.465,3.555,176057.0
2018-07-11,3.515,3.545,3.41,3.42,438598.0
2018-07-12,3.44,3.455,3.42,3.42,92431.0
2018-07-13,3.43,3.525,3.4,3.525,176103.0
2018-07-16,3.505,3.535,3.285,3.315,296365.0
2018-07-17,3.265,3.36,3.255,3.34,133533.0
2018-07-18,3.315,3.345,3.28,3.295,143976.0
2018-07-19,3.225,3.35,3.225,3.295,308854.0
2018-07-20,3.33,3.35,3.255,3.34,192694.0
2018-07-23,3.325,3.36,3.235,3.265,293994.0
2018-07-24,3.285,3.36,3.265,3.36,153085.0
2018-07-25,3.35,3.38,3.31,3.37,131695.0
2018-07-26,3.305,3.36,3.265,3.275,137604.0
2018-07-27,3.275,3.35,3.265,3.35,196223.0
2018-07-30,3.33,3.34,3.265,3.285,112632.0
2018-07-31,3.275,3.42,3.275,3.38,213059.0
2018-08-01,3.38,3.39,3.255,3.295,215959.0
2018-08-02,3.275,3.33,3.265,3.275,119156.0
2018-08-03,3.33,3.535,3.33,3.445,343235.0
2018-08-07,3.445,3.515,3.39,3.4,200387.0
2018-08-08,3.41,3.455,3.38,3.44,143472.0
2018-08-09,3.445,3.58,3.445,3.545,220430.0
2018-08-10,3.545,3.58,3.43,3.44,191688.0
2018-08-13,3.41,3.455,3.37,3.43,292671.0
2018-08-14,3.41,3.445,3.315,3.315,256697.0
2018-08-15,3.275,3.35,3.255,3.305,553786.0
2018-08-16,3.275,3.4,3.17,3.19,466131.0
2018-08-17,3.215,3.245,3.14,3.215,186472.0
2018-08-20,3.265,3.35,3.2,3.325,255294.0
2018-08-21,3.325,3.33,3.2,3.225,198251.0
2018-08-22,3.265,3.305,3.235,3.275,165247.0
2018-08-23,3.265,3.295,3.18,3.265,299966.0
2018-08-24,3.305,3.44,3.265,3.38,240270.0
2018-08-27,3.41,3.46,3.36,3.4,189350.0
2018-08-28,3.42,3.42,3.305,3.36,152216.0
2018-08-29,3.36,3.4,3.33,3.38,137629.0
2018-08-30,3.33,3.385,3.275,3.36,170354.0
2018-08-31,3.36,3.39,3.34,3.39,174620.0
2018-09-04,3.315,3.39,3.245,3.285,219829.0
2018-09-05,3.295,3.33,3.265,3.285,129352.0
2018-09-06,3.295,3.38,3.255,3.285,250513.0
2018-09-07,3.255,3.33,3.235,3.325,111247.0
2018-09-10,3.305,3.33,3.255,3.265,207735.0
2018-09-11,3.235,3.265,3.2,3.245,141211.0
2018-09-12,3.215,3.36,3.215,3.325,247107.0
2018-09-13,3.36,3.36,3.28,3.33,150642.0
2018-09-14,3.295,3.34,3.265,3.265,103678.0
2018-09-17,3.305,3.34,3.265,3.325,348138.0
2018-09-18,3.33,3.34,3.295,3.315,136907.0
2018-09-19,3.34,3.39,3.325,3.33,236947.0
2018-09-20,3.36,3.41,3.265,3.275,198679.0
2018-09-21,3.235,3.315,3.15,3.16,440216.0
2018-09-24,3.17,3.205,3.14,3.14,203138.0
2018-09-25,3.18,3.2,3.14,3.18,260858.0
2018-09-26,3.14,3.17,3.03,3.075,356462.0
2018-09-27,3.035,3.075,2.995,2.995,238999.0
2018-09-28,3.025,3.055,3.0,3.035,221556.0
2018-10-01,3.035,3.045,2.95,2.96,209307.0
2018-10-02,2.995,3.015,2.835,2.87,373179.0
2018-10-03,2.87,2.985,2.84,2.89,298978.0
2018-10-04,2.92,2.96,2.87,2.93,408960.0
2018-10-05,2.94,2.965,2.86,2.87,173956.0
2018-10-09,2.87,2.92,2.835,2.87,259492.0
2018-10-10,2.86,2.86,2.745,2.775,192715.0
2018-10-11,2.775,2.92,2.745,2.89,412606.0
2018-10-12,2.92,2.94,2.825,2.85,224670.0
2018-10-15,2.94,2.95,2.815,2.825,330594.0
2018-10-16,2.835,2.87,2.78,2.85,299246.0
2018-10-17,2.86,2.95,2.84,2.94,316582.0
2018-10-18,2.92,3.025,2.89,3.015,274282.0
2018-10-19,3.025,3.025,2.965,2.975,130107.0
2018-10-22,2.975,3.005,2.92,2.965,109503.0
2018-10-23,3.025,3.065,2.975,3.005,237226.0
2018-10-24,2.995,3.015,2.925,2.94,151949.0
2018-10-25,2.91,2.92,2.87,2.9,226160.0
2018-10-26,2.92,3.035,2.9,2.985,192318.0
2018-10-29,2.995,3.08,2.94,2.94,282972.0
2018-10-30,2.93,2.96,2.835,2.86,166266.0
2018-10-31,2.815,2.86,2.755,2.755,256217.0
2018-11-01,2.825,2.995,2.795,2.965,355207.0
2018-11-02,2.965,2.965,2.89,2.91,180141.0
2018-11-05,2.9,3.015,2.87,2.94,103816.0
2018-11-06,2.94,2.95,2.8,2.805,136073.0
2018-11-07,2.84,2.85,2.745,2.785,212388.0
2018-11-08,2.785,2.82,2.7,2.765,117859.0
2018-11-09,2.71,2.835,2.7,2.825,135214.0
2018-11-12,2.805,2.805,2.71,2.745,143819.0
2018-11-13,2.725,2.725,2.61,2.61,200447.0
2018-11-14,2.62,2.62,2.38,2.41,430800.0
2018-11-15,2.515,2.515,2.4,2.495,479932.0
2018-11-16,2.555,2.575,2.45,2.525,236621.0
2018-11-19,2.495,2.67,2.495,2.525,179395.0
2018-11-20,2.545,2.565,2.45,2.515,152907.0
2018-11-21,2.505,2.595,2.505,2.525,229383.0
2018-11-22,2.475,2.575,2.46,2.565,39496.0
2018-11-23,2.565,2.565,2.41,2.47,196423.0
2018-11-26,2.46,2.535,2.4,2.4,239762.0
2018-11-27,2.43,2.43,2.345,2.415,159835.0
2018-11-28,2.46,2.51,2.405,2.48,242307.0
2018-11-29,2.5,2.53,2.46,2.5,101068.0
2018-11-30,2.49,2.51,2.45,2.5,111267.0
2018-12-03,2.575,2.615,2.53,2.585,132027.0
2018-12-04,2.605,2.655,2.465,2.49,141506.0
2018-12-05,2.51,2.53,2.48,2.49,40260.0
2018-12-06,2.565,2.585,2.5,2.5,167013.0
2018-12-07,2.52,2.625,2.47,2.585,172968.0
2018-12-10,2.575,2.635,2.555,2.585,154656.0
2018-12-11,2.575,2.595,2.49,2.49,173198.0
2018-12-12,2.5,2.605,2.49,2.585,104556.0
2018-12-13,2.605,2.73,2.605,2.71,176484.0
2018-12-14,2.685,2.7,2.585,2.595,131094.0
2018-12-17,2.575,2.62,2.52,2.555,273529.0
2018-12-18,2.555,2.675,2.51,2.615,231518.0
2018-12-19,2.75,2.75,2.43,2.43,489179.0
2018-12-20,2.55,2.7,2.51,2.685,376257.0
2018-12-21,2.695,2.73,2.585,2.605,276575.0
2018-12-24,2.7,2.73,2.615,2.685,222040.0
2018-12-27,2.73,2.75,2.655,2.695,328217.0
2018-12-28,2.71,2.79,2.695,2.74,217746.0
2018-12-31,2.73,2.77,2.645,2.75,297234.0
2019-01-02,2.74,2.925,2.72,2.885,270845.0
2019-01-03,2.915,3.0,2.875,2.99,250606.0
2019-01-04,2.97,2.99,2.855,2.905,495768.0
2019-01-07,2.955,2.955,2.85,2.875,321292.0
2019-01-08,2.83,2.98,2.81,2.97,220525.0
2019-01-09,2.97,3.05,2.925,2.965,175812.0
2019-01-10,2.955,2.955,2.855,2.885,134762.0
2019-01-11,2.895,2.905,2.83,2.885,183680.0
2019-01-14,2.905,2.905,2.79,2.845,128866.0
2019-01-15,2.82,2.855,2.74,2.77,219527.0
2019-01-16,2.76,2.8,2.665,2.695,270442.0
2019-01-17,2.675,2.7,2.605,2.625,220984.0
2019-01-18,2.605,2.655,2.53,2.55,211002.0
2019-01-21,2.54,2.645,2.535,2.625,71695.0
2019-01-22,2.615,2.625,2.52,2.615,112820.0
2019-01-23,2.585,2.7,2.585,2.635,455276.0
2019-01-24,2.635,2.7,2.605,2.675,76661.0
2019-01-25,2.72,2.76,2.7,2.72,126269.0
2019-01-28,2.75,2.835,2.72,2.75,211190.0
2019-01-29,2.8,2.875,2.77,2.835,209798.0
2019-01-30,2.8,2.915,2.76,2.875,255968.0
2019-01-31,2.925,2.965,2.895,2.965,269932.0
2019-02-01,2.905,2.925,2.865,2.905,115438.0
2019-02-04,2.875,2.955,2.835,2.935,142752.0
2019-02-05,2.935,3.0,2.905,2.99,198082.0
2019-02-06,2.945,3.0,2.78,2.79,700812.0
2019-02-07,2.79,2.885,2.79,2.865,330370.0
2019-02-08,2.855,2.915,2.835,2.875,126881.0
2019-02-11,2.855,2.935,2.83,2.925,149013.0
2019-02-12,2.945,2.955,2.835,2.915,133001.0
2019-02-13,2.925,2.945,2.865,2.875,122406.0
2019-02-14,2.875,2.945,2.865,2.905,158270.0
2019-02-15,2.865,3.05,2.855,3.04,1034255.0
2019-02-19,3.07,3.235,3.07,3.205,284754.0
2019-02-20,3.235,3.37,3.235,3.28,361349.0
2019-02-21,3.28,3.38,3.26,3.37,350880.0
2019-02-22,3.38,3.505,3.37,3.425,501612.0
2019-02-25,3.475,3.56,3.415,3.415,347807.0
2019-02-26,3.38,3.425,3.33,3.38,299955.0
2019-02-27,3.38,3.405,3.32,3.37,175108.0
2019-02-28,3.34,3.36,3.245,3.3,250287.0
2019-03-01,3.25,3.35,3.235,3.26,291152.0
2019-03-04,3.235,3.29,3.175,3.29,241543.0
2019-03-05,3.28,3.385,3.26,3.38,198430.0
2019-03-06,3.385,3.395,3.195,3.225,235081.0
2019-03-07,3.195,3.38,3.195,3.3,276664.0
2019-03-08,3.32,3.415,3.28,3.385,224432.0
2019-03-11,3.38,3.385,3.25,3.37,261262.0
2019-03-12,3.38,3.515,3.37,3.485,281963.0
2019-03-13,3.495,3.515,3.435,3.455,237726.0
2019-03-14,3.33,3.415,3.32,3.34,341266.0
2019-03-15,3.37,3.395,3.31,3.35,207696.0
2019-03-18,3.34,3.35,3.26,3.29,196180.0
2019-03-19,3.29,3.33,3.27,3.31,133524.0
2019-03-20,3.29,3.35,3.235,3.33,291281.0
2019-03-21,3.29,3.38,3.27,3.35,339700.0
2019-03-22,3.31,3.55,3.3,3.505,396910.0
2019-03-25,3.515,3.53,3.415,3.505,280197.0
2019-03-26,3.475,3.525,3.435,3.505,284199.0
2019-03-27,3.475,3.55,3.445,3.55,283803.0
2019-03-28,3.435,3.455,3.32,3.32,387048.0
2019-03-29,3.33,3.405,3.28,3.31,274366.0
2019-04-01,3.3,3.31,3.175,3.225,283772.0
2019-04-02,3.205,3.245,3.135,3.215,171923.0
2019-04-03,3.195,3.235,3.09,3.09,205340.0
2019-04-04,3.06,3.3,3.05,3.3,348511.0
2019-04-05,3.28,3.29,3.235,3.27,112686.0
2019-04-08,3.29,3.33,3.215,3.245,149952.0
2019-04-09,3.26,3.32,3.245,3.29,154640.0
2019-04-10,3.3,3.33,3.235,3.245,179079.0
2019-04-11,3.205,3.26,3.17,3.205,130971.0
2019-04-12,3.225,3.225,3.1,3.115,162347.0
2019-04-15,3.09,3.215,3.06,3.195,159248.0
2019-04-16,3.135,3.145,3.07,3.07,116087.0
2019-04-17,3.08,3.115,3.03,3.06,112919.0
2019-04-18,3.05,3.08,2.965,2.98,121741.0
2019-04-22,2.97,2.97,2.81,2.835,378895.0
2019-04-23,2.83,2.875,2.83,2.855,168218.0
2019-04-24,2.865,2.98,2.83,2.945,190421.0
2019-04-25,2.945,2.98,2.875,2.895,146883.0
2019-04-26,2.935,3.0,2.925,2.945,154435.0
2019-04-29,2.955,2.98,2.885,2.965,210770.0
2019-04-30,2.955,2.965,2.885,2.905,133499.0
2019-05-01,2.895,2.925,2.83,2.865,196521.0
2019-05-02,2.845,2.875,2.8,2.8,142504.0
2019-05-03,2.8,2.905,2.78,2.835,125845.0
2019-05-06,2.82,2.895,2.79,2.8,104993.0
2019-05-07,2.81,2.93,2.79,2.905,140846.0
2019-05-08,2.915,2.935,2.83,2.855,142440.0
2019-05-09,2.845,2.895,2.79,2.8,126902.0
2019-05-10,2.81,2.845,2.75,2.79,110048.0
2019-05-13,2.895,2.915,2.8,2.885,394472.0
2019-05-14,2.915,2.925,2.81,2.82,128567.0
2019-05-15,2.83,2.865,2.79,2.855,153304.0
2019-05-16,2.895,2.895,2.77,2.8,219840.0
2019-05-17,2.77,2.845,2.76,2.81,222217.0
2019-05-21,2.76,2.81,2.76,2.81,70027.0
2019-05-22,2.79,2.81,2.7,2.7,126322.0
2019-05-23,2.665,2.78,2.665,2.71,117910.0
2019-05-24,2.74,2.82,2.73,2.75,77089.0
2019-05-27,2.71,2.74,2.685,2.7,64969.0
2019-05-28,2.7,2.71,2.645,2.655,454299.0
2019-05-29,2.615,2.685,2.615,2.655,551559.0
2019-05-30,2.665,2.83,2.665,2.74,663812.0
2019-05-31,2.78,2.875,2.78,2.855,342435.0
2019-06-03,3.03,3.04,2.895,2.955,330155.0
2019-06-04,2.935,2.97,2.875,2.905,173002.0
2019-06-05,2.965,2.975,2.835,2.875,134015.0
2019-06-06,2.905,2.985,2.88,2.975,153957.0
2019-06-07,2.995,2.995,2.925,2.955,180547.0
2019-06-10,2.89,2.89,2.79,2.81,333928.0
2019-06-11,2.79,2.85,2.77,2.81,141679.0
2019-06-12,2.86,2.86,2.8,2.81,146346.0
2019-06-13,2.84,2.88,2.825,2.86,166144.0
2019-06-14,2.925,2.945,2.77,2.8,298837.0
2019-06-17,2.8,3.005,2.8,2.975,254939.0
2019-06-18,3.005,3.14,3.005,3.07,314093.0
2019-06-19,3.045,3.1,3.025,3.08,152335.0
2019-06-20,3.18,3.225,3.12,3.16,488140.0
2019-06-21,3.19,3.315,3.16,3.275,357806.0
2019-06-24,3.285,3.345,3.21,3.305,285794.0
2019-06-25,3.285,3.355,3.21,3.235,367759.0
2019-06-26,3.15,3.255,3.14,3.18,171638.0
2019-06-27,3.18,3.21,3.17,3.21,85609.0
2019-06-28,3.2,3.21,3.09,3.14,223042.0
2019-07-02,3.055,3.13,3.055,3.09,321141.0
2019-07-03,3.12,3.12,3.015,3.055,288413.0
2019-07-04,3.045,3.09,3.025,3.09,86132.0
2019-07-05,3.055,3.1,2.985,3.1,237582.0
2019-07-08,3.12,3.12,3.045,3.055,219247.0
2019-07-09,3.07,3.09,2.985,3.065,345521.0
2019-07-10,3.1,3.19,3.07,3.19,330235.0
2019-07-11,3.19,3.22,3.1,3.13,152538.0
2019-07-12,3.14,3.19,3.11,3.16,144077.0
2019-07-15,3.19,3.38,3.145,3.335,645838.0
2019-07-16,3.325,3.53,3.255,3.43,788940.0
2019-07-17,3.47,3.665,3.43,3.635,427665.0
2019-07-18,3.625,3.875,3.595,3.855,999075.0
2019-07-19,3.855,3.995,3.76,3.875,716540.0
2019-07-22,3.875,4.03,3.855,3.865,611706.0
2019-07-23,3.905,4.07,3.84,3.925,539512.0
2019-07-24,3.975,4.04,3.895,4.04,589692.0
2019-07-25,4.005,4.05,3.925,3.955,653251.0
2019-07-26,3.965,4.04,3.935,4.04,367890.0
2019-07-29,4.04,4.07,3.995,4.05,258540.0
2019-07-30,4.07,4.195,4.045,4.165,637083.0
2019-07-31,4.15,4.165,3.895,3.935,797403.0
2019-08-01,3.84,4.16,3.77,4.12,554458.0
2019-08-02,4.11,4.12,4.01,4.1,452561.0
2019-08-06,4.225,4.34,4.195,4.265,639958.0
2019-08-07,4.39,4.505,4.32,4.36,876719.0
2019-08-08,4.225,4.605,4.225,4.545,572237.0
2019-08-09,4.65,4.885,4.575,4.79,872197.0
2019-08-12,4.795,4.98,4.65,4.79,908789.0
2019-08-13,4.915,4.97,4.64,4.875,1293838.0
2019-08-14,4.945,4.99,4.65,4.66,717988.0
2019-08-15,4.65,4.945,4.65,4.875,626367.0
2019-08-16,4.76,4.845,4.625,4.625,591011.0
2019-08-19,4.515,4.775,4.495,4.69,701439.0
2019-08-20,4.73,4.895,4.69,4.815,509601.0
2019-08-21,4.805,4.865,4.75,4.795,302467.0
2019-08-22,4.78,4.815,4.68,4.69,434356.0
2019-08-23,4.71,5.165,4.71,5.145,1249713.0
2019-08-26,5.145,5.32,5.1,5.125,867098.0
2019-08-27,5.195,5.745,5.185,5.72,1281997.0
2019-08-28,5.845,5.96,5.6,5.735,1374079.0
2019-08-29,5.755,5.785,5.36,5.465,1034952.0
2019-08-30,5.39,5.59,5.32,5.515,904221.0
2019-09-03,5.67,5.755,5.535,5.67,962216.0
2019-09-04,5.59,5.89,5.59,5.845,1081523.0
2019-09-05,5.67,5.7,5.38,5.515,941435.0
2019-09-06,5.455,5.695,5.365,5.37,677946.0
2019-09-09,5.39,5.445,5.08,5.195,514713.0
2019-09-10,5.135,5.29,5.06,5.195,755084.0
2019-09-11,5.105,5.31,5.1,5.225,864109.0
2019-09-12,5.34,5.575,5.29,5.35,992263.0
2019-09-13,5.33,5.525,5.155,5.195,912141.0
2019-09-16,5.35,5.42,5.155,5.4,959004.0
2019-09-17,5.435,5.59,5.415,5.555,982116.0
2019-09-18,5.525,5.575,5.34,5.495,1233978.0
2019-09-19,5.555,5.63,5.36,5.425,954080.0
2019-09-20,5.485,5.72,5.475,5.6,1377259.0
2019-09-23,5.67,5.92,5.65,5.835,921796.0
2019-09-24,5.795,5.95,5.61,5.875,1193013.0
2019-09-25,5.845,5.875,5.495,5.59,776092.0
2019-09-26,5.61,5.66,5.435,5.455,609597.0
2019-09-27,5.33,5.6,5.245,5.485,908942.0
2019-09-30,5.34,5.35,4.915,4.98,1149288.0
2019-10-01,4.96,5.235,4.935,5.04,783422.0
2019-10-02,5.105,5.245,5.08,5.135,853076.0
2019-10-03,5.175,5.36,5.135,5.205,601053.0
2019-10-04,5.225,5.32,5.165,5.27,434211.0
2019-10-07,5.225,5.34,5.155,5.215,429824.0
2019-10-08,5.29,5.36,5.185,5.34,508191.0
2019-10-09,5.36,5.36,5.145,5.205,477108.0
2019-10-10,5.185,5.215,5.0,5.185,305271.0
2019-10-11,5.1,5.105,4.795,4.885,718084.0
2019-10-15,4.915,4.945,4.71,4.74,668774.0
2019-10-16,4.79,5.02,4.77,4.925,720914.0
2019-10-17,4.935,5.125,4.925,5.07,408056.0
2019-10-18,5.09,5.215,5.07,5.1,326009.0
2019-10-21,5.165,5.235,4.895,4.905,394868.0
2019-10-22,4.905,4.935,4.78,4.875,271242.0
2019-10-23,4.915,5.0,4.895,4.95,260524.0
2019-10-24,5.01,5.195,4.97,5.165,379288.0
2019-10-25,5.33,5.39,5.105,5.205,604255.0
2019-10-28,5.155,5.155,4.945,4.99,444746.0
2019-10-29,4.945,5.185,4.895,5.155,437899.0
2019-10-30,5.165,5.205,5.03,5.195,519472.0
2019-10-31,5.265,5.32,5.155,5.32,529063.0
2019-11-01,5.28,5.455,5.205,5.455,488829.0
2019-11-04,5.495,5.495,5.225,5.265,417439.0
2019-11-05,5.145,5.29,5.09,5.185,419440.0
2019-11-06,5.235,5.42,5.195,5.36,264550.0
2019-11-07,5.31,5.35,5.155,5.31,499973.0
2019-11-08,5.05,5.525,5.03,5.38,599793.0
2019-11-11,5.27,5.72,5.27,5.71,686325.0
2019-11-12,5.71,5.95,5.535,5.885,1092681.0
2019-11-13,5.96,6.175,5.91,6.04,717745.0
2019-11-14,6.085,6.27,6.04,6.22,420736.0
2019-11-15,6.155,6.31,6.065,6.145,598734.0
2019-11-18,6.105,6.195,6.01,6.065,514229.0
2019-11-19,6.095,6.29,6.055,6.175,457477.0
2019-11-20,6.135,6.29,6.125,6.26,597362.0
2019-11-21,6.24,6.35,6.075,6.105,466508.0
2019-11-22,6.135,6.135,5.98,5.98,470368.0
2019-11-25,5.91,6.065,5.875,5.94,386916.0
2019-11-26,5.955,6.39,5.945,6.37,550832.0
2019-11-27,6.285,6.34,6.13,6.285,368188.0
2019-11-28,6.31,6.45,6.295,6.38,227909.0
2019-11-29,6.33,6.605,6.295,6.545,381972.0
2019-12-02,6.495,6.605,6.41,6.555,526414.0
2019-12-03,6.69,6.8,6.635,6.8,518016.0
2019-12-04,6.75,6.78,6.525,6.7,521219.0
2019-12-05,6.66,6.945,6.66,6.835,564666.0
2019-12-06,6.77,6.77,6.585,6.585,581682.0
2019-12-09,6.585,6.815,6.575,6.74,446490.0
2019-12-10,6.78,6.835,6.65,6.815,549557.0
2019-12-11,6.815,7.245,6.8,7.245,842422.0
2019-12-12,7.34,7.47,6.875,6.935,1193737.0
2019-12-13,6.925,7.04,6.78,6.975,880495.0
2019-12-16,6.98,7.315,6.935,6.935,1196095.0
2019-12-17,6.945,7.175,6.925,6.975,857839.0
2019-12-18,6.945,7.03,6.865,6.945,511196.0
2019-12-19,6.955,6.955,6.565,6.76,854078.0
2019-12-20,6.75,6.975,6.72,6.81,1168685.0
2019-12-23,6.905,7.06,6.815,7.01,568504.0
2019-12-24,7.04,7.38,7.04,7.35,710824.0
2019-12-27,7.37,7.39,7.13,7.155,841373.0
2019-12-30,7.195,7.4,7.15,7.36,614369.0
2019-12-31,7.41,7.45,7.08,7.12,748922.0
2020-01-02,7.175,7.215,6.99,7.06,644334.0
2020-01-03,7.185,7.215,7.05,7.1,692680.0
2020-01-06,7.275,7.285,6.885,6.905,700187.0
2020-01-07,6.895,7.235,6.835,7.155,587803.0
2020-01-08,7.14,7.155,6.74,6.74,686411.0
2020-01-09,6.69,6.865,6.67,6.74,442238.0
2020-01-10,6.73,7.06,6.7,6.975,598691.0
2020-01-13,6.905,6.945,6.68,6.7,407370.0
2020-01-14,6.65,6.945,6.645,6.925,501513.0
2020-01-15,6.965,7.13,6.935,7.08,408980.0
2020-01-16,7.05,7.12,6.98,7.06,243065.0
2020-01-17,7.08,7.08,6.875,6.925,286173.0
2020-01-20,6.945,6.955,6.905,6.955,89073.0
2020-01-21,6.845,7.13,6.73,7.1,452817.0
2020-01-22,7.07,7.165,7.02,7.07,349966.0
2020-01-23,7.02,7.225,7.02,7.04,398811.0
2020-01-24,7.04,7.07,6.935,7.03,410204.0
2020-01-27,7.08,7.16,6.855,6.935,628069.0
2020-01-28,6.875,6.885,6.71,6.73,443937.0
2020-01-29,6.75,7.0,6.71,6.98,426475.0
2020-01-30,6.975,7.0,6.41,6.535,1281193.0
2020-01-31,6.485,6.79,6.485,6.69,450735.0
2020-02-03,6.635,6.67,6.44,6.545,440222.0
2020-02-04,6.46,6.525,6.245,6.37,473439.0
2020-02-05,6.35,6.645,6.335,6.565,581497.0
2020-02-06,6.605,6.71,6.555,6.68,457795.0
2020-02-07,6.645,6.74,5.04,5.06,2779170.0
2020-02-10,5.155,5.475,5.12,5.43,1176546.0
2020-02-11,5.45,5.46,5.195,5.34,818269.0
2020-02-12,5.295,5.31,5.185,5.245,682647.0
2020-02-13,5.265,5.365,5.165,5.275,478773.0
2020-02-14,5.275,5.42,5.09,5.1,644828.0
2020-02-18,5.1,5.3,5.1,5.215,1037922.0
2020-02-19,5.205,5.44,5.05,5.43,718041.0
2020-02-20,5.44,5.45,5.165,5.215,732477.0
2020-02-21,5.34,5.38,5.165,5.36,804533.0
2020-02-24,5.475,5.545,5.165,5.235,703155.0
2020-02-25,5.155,5.265,5.0,5.02,754284.0
2020-02-26,4.815,5.01,4.78,4.935,628824.0
2020-02-27,5.01,5.01,4.41,4.605,431246.0
2020-02-28,3.98,4.29,3.98,4.145,1592049.0
2020-03-02,4.34,4.45,4.255,4.43,801221.0
2020-03-03,4.545,4.78,4.37,4.555,1002048.0
2020-03-04,4.625,4.66,4.34,4.475,507515.0
2020-03-05,4.565,4.66,4.41,4.63,494981.0
2020-03-06,4.625,4.63,4.29,4.44,636654.0
2020-03-09,3.955,4.3,3.945,4.05,610620.0
2020-03-10,4.155,4.225,3.945,4.175,679400.0
2020-03-11,4.11,4.215,3.78,3.815,940055.0
2020-03-12,3.33,3.76,2.905,3.235,1716820.0
2020-03-13,3.255,3.43,2.73,2.805,2004984.0
2020-03-16,2.28,3.02,2.06,2.825,2292205.0
2020-03-17,2.865,3.99,2.855,3.99,2601703.0
2020-03-18,3.795,4.625,3.525,3.525,1862769.0
2020-03-19,3.7,4.465,3.32,3.925,2355333.0
2020-03-20,4.04,4.275,3.42,3.505,1989067.0
2020-03-23,4.08,4.855,4.0,4.615,3192485.0
2020-03-24,5.34,5.68,4.945,5.625,2805961.0
2020-03-25,5.595,6.145,5.34,5.76,2400611.0
2020-03-26,5.79,6.34,5.295,5.495,1888799.0
2020-03-27,5.34,5.485,4.78,4.895,1071406.0
2020-03-30,4.825,5.185,4.4,4.565,1273420.0
2020-03-31,4.555,4.885,4.46,4.475,947264.0
2020-04-01,4.43,4.66,4.285,4.475,857739.0
2020-04-02,4.77,5.03,4.625,4.67,1131628.0
2020-04-03,4.72,4.795,4.44,4.46,629874.0
2020-04-06,4.66,4.97,4.63,4.815,1026639.0
2020-04-07,4.895,4.965,4.615,4.68,876852.0
2020-04-08,4.67,4.78,4.505,4.595,738028.0
2020-04-09,4.76,5.275,4.72,5.215,1403548.0
2020-04-13,5.245,5.585,4.905,5.525,1066498.0
2020-04-14,5.73,6.145,5.13,5.3,1355055.0
2020-04-15,5.08,5.38,4.825,5.05,985007.0
2020-04-16,5.08,5.245,4.795,4.97,907959.0
2020-04-17,4.805,4.885,4.545,4.585,1301903.0
2020-04-20,4.465,4.97,4.34,4.77,1434798.0
2020-04-21,4.615,4.795,4.525,4.64,1610355.0
2020-04-22,4.855,4.905,4.71,4.825,1175018.0
2020-04-23,4.955,5.37,4.905,5.02,1178987.0
2020-04-24,5.13,5.225,4.865,5.02,738852.0
2020-04-27,5.0,5.0,4.66,4.945,2574677.0
2020-04-28,4.99,5.475,4.895,5.37,1828880.0
2020-04-29,5.42,5.625,5.285,5.485,1373894.0
2020-04-30,5.475,5.515,5.03,5.07,1375646.0
2020-05-01,4.99,5.38,4.97,5.36,1152378.0
2020-05-04,5.39,5.515,5.275,5.35,962919.0
2020-05-05,5.3,5.35,5.155,5.275,1076940.0
2020-05-06,5.275,5.33,5.08,5.265,964058.0
2020-05-07,5.3,5.555,5.205,5.505,1026719.0
2020-05-08,5.575,5.845,5.535,5.615,1127947.0
2020-05-11,5.71,5.76,5.38,5.43,933150.0
2020-05-12,5.495,5.66,5.3,5.36,1348676.0
2020-05-13,5.515,5.555,5.12,5.255,666149.0
2020-05-14,5.225,5.65,5.195,5.605,1044638.0
2020-05-15,5.925,6.225,5.825,6.195,1555580.0
2020-05-19,6.235,6.265,5.45,5.73,4999361.0
2020-05-20,5.8,6.01,5.585,5.865,1643501.0
2020-05-21,5.73,5.76,5.475,5.69,1260139.0
2020-05-22,5.805,5.915,5.575,5.595,1388996.0
2020-05-25,5.535,5.585,5.41,5.495,623127.0
2020-05-26,5.585,5.69,5.275,5.3,1153743.0
2020-05-27,5.245,5.615,5.145,5.545,1407915.0
2020-05-28,5.65,5.825,5.565,5.625,1332837.0
2020-05-29,5.805,5.975,5.65,5.915,1325725.0
2020-06-01,5.975,6.145,5.885,6.12,1131393.0
2020-06-02,6.12,6.12,5.805,5.865,1310754.0
2020-06-03,5.7,5.915,5.555,5.875,1351852.0
2020-06-04,6.035,6.725,6.025,6.385,3083455.0
2020-06-05,6.08,6.385,5.985,6.365,1330865.0
2020-06-08,6.385,6.51,6.2,6.435,625710.0
2020-06-09,6.5,6.665,6.385,6.45,613413.0
2020-06-10,6.6,6.61,6.16,6.57,1016702.0
2020-06-11,6.56,6.785,6.13,6.2,1314181.0
2020-06-12,6.315,6.53,6.18,6.23,887169.0
2020-06-15,6.08,6.44,5.89,6.395,714694.0
2020-06-16,6.415,6.48,6.025,6.065,714933.0
2020-06-17,6.07,6.24,6.055,6.14,492752.0
2020-06-18,6.16,6.25,6.005,6.065,537819.0
2020-06-19,6.2,6.395,6.1,6.23,963276.0
2020-06-22,6.415,6.695,6.375,6.55,792580.0
2020-06-23,6.665,6.795,6.57,6.775,778228.0
2020-06-24,6.715,6.745,6.405,6.59,677384.0
2020-06-25,6.57,6.635,6.385,6.635,488994.0
2020-06-26,6.59,6.735,6.45,6.695,627008.0
2020-06-29,6.675,6.795,6.615,6.705,490089.0
2020-06-30,6.705,7.115,6.61,7.065,1027187.0
2020-07-02,7.075,7.16,6.83,6.86,688758.0
2020-07-03,6.85,6.91,6.745,6.87,154969.0
2020-07-06,7.085,7.085,6.715,6.85,750171.0
2020-07-07,6.81,7.29,6.8,7.16,899563.0
2020-07-08,7.24,7.735,7.24,7.7,948932.0
2020-07-09,7.785,8.125,7.6,7.825,967394.0
2020-07-10,7.92,8.0,7.69,7.795,631530.0
2020-07-13,7.96,8.115,7.54,7.56,1086965.0
2020-07-14,7.52,7.98,7.445,7.98,745501.0
2020-07-15,7.96,8.155,7.705,8.125,675326.0
2020-07-16,8.05,8.205,7.9,7.99,738136.0
2020-07-17,8.125,8.885,8.085,8.77,1188930.0
2020-07-20,8.875,9.45,8.875,9.315,1534557.0
2020-07-21,9.79,10.47,9.47,9.655,1938668.0
2020-07-22,10.025,10.2,9.685,9.935,1425148.0
2020-07-23,9.925,9.955,9.185,9.47,1557591.0
2020-07-24,9.545,9.87,9.43,9.72,828956.0
2020-07-27,10.22,10.335,9.645,9.945,1654704.0
2020-07-28,9.76,9.955,9.585,9.71,862809.0
2020-07-29,9.74,9.77,9.295,9.585,1087316.0
2020-07-30,9.255,9.575,9.12,9.295,929804.0
2020-07-31,9.46,9.575,9.315,9.45,525524.0
2020-08-04,9.33,9.84,9.205,9.82,1037059.0
2020-08-05,9.935,10.09,9.695,9.895,1237904.0
2020-08-06,10.12,10.245,9.535,9.79,1214643.0
2020-08-07,9.42,9.84,9.39,9.605,835380.0
2020-08-10,9.73,11.035,9.675,10.51,2390267.0
2020-08-11,9.78,9.955,9.35,9.43,1644112.0
2020-08-12,9.7,9.74,9.37,9.39,645916.0
2020-08-13,9.555,10.005,9.48,9.975,995026.0
2020-08-14,9.905,10.055,9.575,9.885,803367.0
2020-08-17,10.18,10.52,10.07,10.5,660999.0
2020-08-18,10.755,10.755,10.17,10.22,816702.0
2020-08-19,10.17,10.315,9.84,9.955,489523.0
2020-08-20,9.945,10.2,9.87,10.07,316309.0
2020-08-21,9.84,9.965,9.645,9.72,424304.0
2020-08-24,9.76,9.82,9.585,9.595,252921.0
2020-08-25,9.565,9.675,9.195,9.515,790652.0
2020-08-26,9.42,9.935,9.255,9.905,630460.0
2020-08-27,9.975,10.09,9.515,9.82,662764.0
2020-08-28,10.08,10.6,9.925,10.57,1178366.0
2020-08-31,10.625,11.22,10.625,10.96,838085.0
2020-09-01,11.29,11.31,10.675,10.92,676828.0
2020-09-02,10.735,10.85,10.305,10.615,798287.0
2020-09-03,10.56,10.675,10.14,10.615,739230.0
2020-09-04,10.52,10.635,9.84,10.325,857319.0
2020-09-08,10.055,10.48,9.79,10.24,672771.0
2020-09-09,10.375,10.645,10.315,10.6,592205.0
2020-09-10,10.695,10.89,10.395,10.54,603937.0
2020-09-11,10.655,10.775,10.285,10.345,516881.0
2020-09-14,10.46,10.91,10.355,10.89,735304.0
2020-09-15,11.005,11.065,10.54,10.86,902794.0
2020-09-16,11.035,11.035,10.84,10.93,523607.0
2020-09-17,10.705,11.09,10.55,10.985,601598.0
2020-09-18,11.065,11.16,10.755,10.755,905209.0
2020-09-21,10.56,10.745,9.985,10.16,813240.0
2020-09-22,10.21,10.285,9.955,10.16,493735.0
2020-09-23,9.79,9.85,8.905,9.01,975167.0
2020-09-24,8.79,9.4,8.535,9.36,1219548.0
2020-09-25,9.275,9.43,9.13,9.325,413928.0
2020-09-28,9.5,9.535,9.185,9.36,499731.0
2020-09-29,9.41,9.74,9.4,9.615,660873.0
2020-09-30,9.535,9.575,9.285,9.35,546154.0
2020-10-01,9.46,9.7,9.38,9.615,481471.0
2020-10-02,9.555,9.655,9.37,9.41,446259.0
2020-10-05,9.45,9.885,9.42,9.74,446165.0
2020-10-06,9.79,9.83,9.245,9.265,685139.0
2020-10-07,9.37,9.4,9.15,9.185,502765.0
2020-10-08,9.275,9.46,9.225,9.37,365893.0
2020-10-09,9.525,9.935,9.5,9.895,614263.0
2020-10-13,9.75,9.78,9.41,9.675,657742.0
2020-10-14,9.78,9.905,9.645,9.895,692299.0
2020-10-15,9.73,9.82,9.575,9.665,656880.0
2020-10-16,9.695,10.19,9.695,9.82,670560.0
2020-10-19,9.995,10.025,9.295,9.325,677721.0
2020-10-20,9.325,9.555,9.265,9.49,369420.0
2020-10-21,9.585,9.86,9.565,9.625,761987.0
2020-10-22,9.43,9.535,9.305,9.45,412573.0
2020-10-23,9.44,9.575,9.25,9.41,366348.0
2020-10-26,9.325,9.525,9.13,9.15,395655.0
2020-10-27,9.175,9.41,9.06,9.39,492956.0
2020-10-28,9.05,9.1,8.31,8.35,1084317.0
2020-10-29,8.34,8.77,8.29,8.64,685091.0
2020-10-30,8.77,8.825,8.41,8.74,657512.0
2020-11-02,8.895,9.12,8.74,9.12,618291.0
2020-11-03,9.185,9.41,9.12,9.285,411419.0
2020-11-04,9.305,9.33,8.74,8.835,606711.0
2020-11-05,9.245,10.13,9.245,10.08,964885.0
2020-11-06,10.035,10.19,9.695,10.13,910925.0
2020-11-09,9.235,10.2,9.235,9.78,1043457.0
2020-11-10,9.85,9.945,9.47,9.5,602979.0
2020-11-11,9.37,9.47,9.14,9.195,543288.0
2020-11-12,9.315,9.595,9.245,9.325,464642.0
2020-11-13,9.575,9.925,9.555,9.685,520350.0
2020-11-16,9.8,9.8,9.535,9.71,577102.0
2020-11-17,9.625,9.635,9.35,9.45,406398.0
2020-11-18,9.46,9.49,9.04,9.08,350281.0
2020-11-19,8.845,9.15,8.805,9.04,283399.0
2020-11-20,9.215,9.37,9.1,9.14,329357.0
2020-11-23,9.04,9.065,8.435,8.455,690672.0
2020-11-24,7.62,7.785,7.26,7.405,2146249.0
2020-11-25,7.535,7.6,7.27,7.435,1262598.0
2020-11-26,7.405,7.815,7.405,7.755,545542.0
2020-11-27,7.425,7.65,7.31,7.62,517868.0
2020-11-30,7.415,7.58,7.085,7.57,1169865.0
2020-12-01,7.875,7.925,7.505,7.925,951494.0
2020-12-02,7.925,7.935,7.64,7.775,467992.0
2020-12-03,7.795,7.805,7.465,7.565,608439.0
2020-12-04,7.59,7.64,7.385,7.425,466985.0
2020-12-07,7.37,7.74,7.24,7.64,711901.0
2020-12-08,7.65,7.725,7.6,7.66,408517.0
2020-12-09,7.565,7.565,7.22,7.26,586466.0
2020-12-10,7.27,7.455,7.25,7.36,463328.0
2020-12-11,7.36,7.425,7.2,7.24,304044.0
2020-12-14,7.21,7.35,6.99,6.99,401922.0
2020-12-15,7.19,7.6,7.165,7.57,649090.0
2020-12-16,7.74,7.98,7.565,7.835,837683.0
2020-12-17,8.07,8.235,7.99,8.195,720284.0
2020-12-18,8.285,8.295,7.96,8.04,614512.0
2020-12-21,8.195,8.51,8.1,8.37,574390.0
2020-12-22,8.43,8.44,7.915,8.01,625835.0
2020-12-23,8.1,8.245,8.02,8.13,329245.0
2020-12-24,8.13,8.175,8.03,8.155,286082.0
2020-12-29,8.185,8.265,7.925,8.0,519266.0
2020-12-30,8.0,8.47,8.0,8.46,597856.0
2020-12-31,8.43,8.535,8.175,8.295,481289.0
2021-01-04,8.72,8.925,8.565,8.81,948915.0
2021-01-05,9.075,9.075,8.235,8.595,1033550.0
2021-01-06,8.625,8.625,8.255,8.44,642516.0
2021-01-07,8.4,8.575,8.235,8.305,513962.0
2021-01-08,8.08,8.08,7.445,7.61,1277266.0
2021-01-11,7.425,7.74,7.425,7.535,470906.0
2021-01-12,7.58,7.6,7.34,7.555,345028.0
2021-01-13,7.565,7.62,7.32,7.33,317797.0
2021-01-14,7.36,7.57,7.35,7.405,512825.0
2021-01-15,7.32,7.435,7.045,7.055,500878.0
2021-01-18,7.115,7.34,7.115,7.26,202590.0
2021-01-19,7.32,7.33,7.095,7.22,378104.0
2021-01-20,7.31,7.59,7.26,7.57,505890.0
2021-01-21,7.555,7.565,7.27,7.35,423270.0
2021-01-22,7.24,7.545,7.075,7.435,405655.0
2021-01-25,7.495,7.545,7.27,7.28,335834.0
2021-01-26,7.31,7.475,7.18,7.3,349734.0
2021-01-27,7.165,7.3,6.95,7.025,484543.0
2021-01-28,7.465,7.98,7.32,7.6,1168211.0
2021-01-29,8.33,8.705,7.99,8.04,1334312.0
2021-02-01,10.33,10.65,9.18,10.105,3435927.0
2021-02-02,8.945,9.405,8.275,8.36,2239741.0
2021-02-03,8.52,8.615,8.05,8.09,800359.0
2021-02-04,7.925,7.96,7.63,7.95,757580.0
2021-02-05,8.09,8.09,7.74,7.805,865953.0
2021-02-08,8.13,8.185,7.795,7.865,1060630.0
2021-02-09,7.95,7.96,7.6,7.73,744059.0
2021-02-10,7.775,7.805,7.465,7.64,586610.0
2021-02-11,7.63,7.69,7.445,7.535,471431.0
2021-02-12,7.455,7.75,7.34,7.59,870266.0
2021-02-16,7.63,7.73,7.435,7.59,707583.0
2021-02-17,7.545,7.61,7.34,7.505,660025.0
2021-02-18,7.465,7.67,7.37,7.37,586747.0
2021-02-19,7.475,7.66,7.425,7.485,777691.0
2021-02-22,7.65,8.18,7.555,8.13,1101190.0
2021-02-23,8.03,8.04,7.68,7.915,731659.0
2021-02-24,7.845,8.175,7.755,8.12,670887.0
2021-02-25,7.945,8.1,7.545,7.67,1156171.0
2021-02-26,7.505,7.555,7.045,7.21,985212.0
2021-03-01,7.35,7.415,6.84,6.9,1002588.0
2021-03-02,6.93,7.13,6.85,7.045,806019.0
2021-03-03,6.89,6.91,6.615,6.685,751868.0
2021-03-04,6.615,6.755,6.285,6.45,1190489.0
2021-03-05,6.43,6.54,6.08,6.335,1019643.0
2021-03-08,6.305,6.335,6.12,6.21,611804.0
2021-03-09,6.43,6.725,6.325,6.53,957593.0
2021-03-10,6.645,6.655,6.395,6.46,525228.0
2021-03-11,6.56,6.58,6.305,6.43,583117.0
2021-03-12,6.315,6.49,6.22,6.43,448191.0
2021-03-15,6.54,6.675,6.46,6.6,501191.0
2021-03-16,6.58,6.59,6.375,6.43,524938.0
2021-03-17,6.42,6.685,6.295,6.605,664164.0
2021-03-18,6.57,6.685,6.365,6.46,692676.0
2021-03-19,6.5,6.57,6.345,6.46,541117.0
2021-03-22,6.375,6.48,6.325,6.355,365934.0
2021-03-23,6.335,6.345,5.995,6.025,504685.0
2021-03-24,6.1,6.19,5.985,6.005,385998.0
2021-03-25,5.865,6.04,5.74,5.985,448371.0
2021-03-26,5.975,6.11,5.905,6.09,384515.0
2021-03-29,6.04,6.07,5.81,5.935,354654.0
2021-03-30,5.76,5.84,5.645,5.71,716089.0
2021-03-31,5.71,6.08,5.7,6.03,628561.0
2021-04-01,6.14,6.32,6.07,6.305,430822.0
2021-04-05,6.305,6.4,6.18,6.235,364966.0
2021-04-06,6.335,6.725,6.305,6.645,714094.0
2021-04-07,6.655,6.655,6.405,6.415,347656.0
2021-04-08,6.56,6.695,6.5,6.675,603713.0
2021-04-09,6.55,6.715,6.415,6.665,364227.0
2021-04-12,6.695,6.82,6.395,6.42,409196.0
2021-04-13,6.57,6.765,6.55,6.59,495155.0
2021-04-14,6.55,6.6,6.385,6.43,378740.0
2021-04-15,6.55,6.82,6.5,6.745,598709.0
2021-04-16,6.9,6.9,6.6,6.705,622266.0
2021-04-19,6.695,6.705,6.55,6.625,396979.0
2021-04-20,6.615,6.765,6.47,6.725,413835.0
2021-04-21,6.755,6.94,6.735,6.9,391358.0
2021-04-22,6.85,6.89,6.635,6.665,400100.0
2021-04-23,6.765,6.81,6.605,6.635,337843.0
2021-04-26,6.625,6.625,6.48,6.58,224719.0
2021-04-27,6.615,6.635,6.385,6.395,290300.0
2021-04-28,6.325,6.57,6.22,6.51,286115.0
2021-04-29,6.46,6.48,6.255,6.355,481646.0
2021-04-30,6.315,6.415,6.255,6.295,366348.0
2021-05-03,6.53,7.085,6.46,7.055,1138047.0
2021-05-04,7.005,7.155,6.715,6.8,679432.0
2021-05-05,6.81,6.85,6.655,6.775,409759.0
2021-05-06,6.88,7.18,6.84,6.98,686483.0
2021-05-07,7.2,7.2,6.84,7.015,790054.0
2021-05-10,7.155,7.19,6.715,6.735,470382.0
2021-05-11,6.685,6.96,6.605,6.94,368389.0
2021-05-12,6.91,6.96,6.655,6.665,353874.0
2021-05-13,6.665,6.695,6.52,6.605,335611.0
2021-05-14,6.755,6.98,6.695,6.95,389629.0
2021-05-17,7.005,7.505,6.99,7.395,870101.0
2021-05-18,7.455,7.465,7.23,7.36,485064.0
2021-05-19,7.175,7.385,7.105,7.175,697788.0
2021-05-20,7.2,7.32,7.125,7.24,533355.0
2021-05-21,7.27,7.37,6.95,7.165,638155.0
2021-05-25,7.22,7.565,7.095,7.475,760318.0
2021-05-26,7.555,7.72,7.495,7.62,910302.0
2021-05-27,7.535,7.66,7.515,7.535,482384.0
2021-05-28,7.525,7.64,7.415,7.57,424908.0
2021-05-31,7.66,7.7,7.535,7.65,204309.0
2021-06-01,7.71,7.865,7.63,7.68,559648.0
2021-06-02,7.68,7.7,7.565,7.59,324549.0
2021-06-03,7.41,7.44,7.195,7.34,582653.0
2021-06-04,7.39,7.475,7.32,7.38,347224.0
2021-06-07,7.37,7.515,7.235,7.495,447613.0
2021-06-08,7.41,7.46,7.29,7.33,258336.0
2021-06-09,7.33,7.495,7.3,7.34,351034.0
2021-06-10,7.36,7.645,7.29,7.615,316595.0
2021-06-11,7.595,7.635,7.495,7.495,288556.0
2021-06-14,7.36,7.615,7.3,7.465,455697.0
2021-06-15,7.485,7.515,7.33,7.42,290690.0
2021-06-16,7.38,7.565,7.34,7.37,308587.0
2021-06-17,7.065,7.165,6.91,7.065,710437.0
2021-06-18,7.085,7.31,7.03,7.04,532098.0
2021-06-21,7.085,7.135,6.94,6.98,273792.0
2021-06-22,6.91,6.97,6.775,6.85,373298.0
2021-06-23,6.87,6.99,6.725,6.745,363592.0
2021-06-24,6.835,6.835,6.715,6.765,168863.0
2021-06-25,6.805,6.845,6.63,6.655,230077.0
2021-06-28,6.665,6.745,6.49,6.54,273769.0
2021-06-29,6.44,6.57,6.375,6.44,352729.0
2021-06-30,6.46,6.665,6.405,6.64,249935.0
2021-07-02,6.705,6.785,6.59,6.685,185168.0
2021-07-05,6.685,6.715,6.625,6.675,119178.0
2021-07-06,6.805,6.9,6.62,6.675,309386.0
2021-07-07,6.64,6.695,6.53,6.62,261859.0
2021-07-08,6.655,6.695,6.385,6.44,431302.0
2021-07-09,6.45,6.6,6.44,6.54,194224.0
2021-07-12,6.52,6.58,6.325,6.365,388689.0
2021-07-13,6.345,6.53,6.335,6.385,346897.0
2021-07-14,6.52,6.57,6.365,6.435,659399.0
2021-07-15,6.47,6.52,6.255,6.325,319790.0
2021-07-16,6.295,6.325,6.04,6.06,364547.0
2021-07-19,5.945,6.06,5.82,5.845,448047.0
2021-07-20,5.905,5.99,5.7,5.74,364123.0
2021-07-21,5.75,5.965,5.74,5.955,308356.0
2021-07-22,5.965,6.005,5.82,5.845,195624.0
2021-07-23,5.855,5.905,5.76,5.875,245691.0
2021-07-26,5.885,6.14,5.875,5.975,270214.0
2021-07-27,6.005,6.005,5.78,5.895,327482.0
2021-07-28,5.855,6.06,5.825,6.03,644208.0
2021-07-29,6.15,6.23,6.03,6.04,380378.0
2021-07-30,6.03,6.08,5.965,6.05,319140.0
2021-08-03,5.975,6.03,5.935,5.995,299009.0
2021-08-04,6.07,6.17,5.77,5.79,371000.0
2021-08-05,5.8,5.81,5.595,5.66,362994.0
2021-08-06,5.575,5.8,5.39,5.73,646195.0
2021-08-09,5.615,5.63,5.33,5.38,672137.0
2021-08-10,5.34,5.425,5.185,5.27,608140.0
2021-08-11,5.31,5.565,5.28,5.505,528864.0
2021-08-12,5.475,5.515,5.205,5.27,509170.0
2021-08-13,5.36,5.435,5.29,5.33,363017.0
2021-08-16,5.31,5.34,5.115,5.135,505362.0
2021-08-17,5.115,5.22,4.95,4.99,644573.0
2021-08-18,5.015,5.065,4.84,5.0,394743.0
2021-08-19,5.025,5.155,4.98,4.99,526571.0
2021-08-20,4.97,5.105,4.97,4.99,257781.0
2021-08-23,5.025,5.22,4.96,5.175,465019.0
2021-08-24,5.185,5.205,5.075,5.135,362329.0
2021-08-25,5.135,5.195,5.055,5.125,255080.0
2021-08-26,5.065,5.22,5.065,5.145,275865.0
2021-08-27,5.155,5.465,5.125,5.415,488363.0
2021-08-30,5.425,5.485,5.28,5.3,323423.0
2021-08-31,5.31,5.445,5.29,5.415,211266.0
2021-09-01,5.475,5.535,5.4,5.445,313843.0
2021-09-02,5.445,5.485,5.36,5.37,206324.0
2021-09-03,5.475,5.69,5.475,5.585,486229.0
2021-09-07,5.465,5.545,5.37,5.41,531933.0
2021-09-08,5.41,5.445,5.3,5.33,170215.0
2021-09-09,5.36,5.36,5.145,5.205,381871.0
2021-09-10,5.23,5.3,5.095,5.175,442595.0
2021-09-13,5.135,5.495,5.125,5.38,571338.0
2021-09-14,5.38,5.475,5.29,5.4,341693.0
2021-09-15,5.34,5.465,5.34,5.37,258000.0
2021-09-16,5.24,5.24,5.035,5.195,575233.0
2021-09-17,5.155,5.21,5.095,5.155,481437.0
2021-09-20,5.175,5.175,5.005,5.095,419974.0
2021-09-21,5.155,5.27,5.115,5.125,494194.0
2021-09-22,5.21,5.34,5.115,5.125,526453.0
2021-09-23,5.115,5.125,4.91,4.93,353464.0
2021-09-24,4.88,4.98,4.8,4.84,344591.0
2021-09-27,4.87,5.055,4.86,4.87,369447.0
2021-09-28,4.8,4.87,4.705,4.83,263554.0
2021-09-29,4.775,4.82,4.625,4.655,438492.0
2021-09-30,4.685,4.84,4.645,4.715,589504.0
2021-10-01,4.725,4.765,4.665,4.715,287714.0
2021-10-04,4.705,4.765,4.605,4.635,357576.0
2021-10-05,4.6,4.645,4.47,4.635,428425.0
2021-10-06,4.605,4.745,4.58,4.735,291036.0
2021-10-07,4.695,4.88,4.695,4.755,388902.0
2021-10-08,4.88,4.96,4.715,4.725,356423.0
2021-10-12,4.745,4.9,4.695,4.89,401351.0
2021-10-13,4.93,5.125,4.92,5.015,492876.0
2021-10-14,5.125,5.155,5.015,5.055,520564.0
2021-10-15,4.96,5.075,4.9,4.93,519970.0
2021-10-18,4.92,4.93,4.795,4.82,555383.0
2021-10-19,4.97,5.115,4.88,4.95,422997.0
2021-10-20,5.005,5.145,4.93,5.045,578976.0
2021-10-21,5.055,5.085,4.99,5.045,327340.0
2021-10-22,5.095,5.31,5.085,5.135,876691.0
2021-10-25,5.205,5.35,5.165,5.3,525936.0
2021-10-26,5.23,5.31,5.195,5.31,414378.0
2021-10-27,5.29,5.37,5.21,5.3,430511.0
2021-10-28,5.32,5.35,5.22,5.25,331183.0
2021-10-29,5.155,5.185,5.035,5.115,284811.0
2021-11-01,5.115,5.21,5.045,5.155,324441.0
2021-11-02,5.125,5.135,5.035,5.095,234598.0
2021-11-03,5.035,5.15,4.98,5.115,400844.0
2021-11-04,5.195,5.34,5.015,5.045,449669.0
2021-11-05,5.095,5.36,5.025,5.32,744167.0
2021-11-08,5.435,5.555,5.37,5.515,508496.0
2021-11-09,5.545,5.565,5.37,5.555,425667.0
2021-11-10,5.71,5.76,5.575,5.595,742842.0
2021-11-11,5.76,5.81,5.68,5.77,479704.0
2021-11-12,5.76,5.805,5.63,5.74,355265.0
2021-11-15,5.7,5.7,5.535,5.605,388287.0
2021-11-16,5.605,5.605,5.39,5.435,436130.0
2021-11-17,5.505,5.68,5.475,5.585,376587.0
2021-11-18,5.575,5.615,5.415,5.445,360020.0
2021-11-19,5.445,5.515,5.28,5.3,366467.0
2021-11-22,5.21,5.36,5.085,5.29,364100.0
2021-11-23,5.185,5.295,5.095,5.195,364500.0
2021-11-24,5.135,5.285,5.115,5.235,264057.0
2021-11-25,5.255,5.255,5.215,5.235,38458.0
2021-11-26,5.295,5.295,5.01,5.08,367740.0
2021-11-29,5.06,5.115,4.98,5.105,262933.0
2021-11-30,5.095,5.295,5.0,5.05,428047.0
2021-12-01,5.115,5.135,4.795,4.815,430412.0
2021-12-02,4.805,4.825,4.635,4.735,442478.0
2021-12-03,4.735,4.755,4.61,4.695,415200.0
2021-12-06,4.655,4.735,4.58,4.695,247890.0
2021-12-07,4.705,4.835,4.695,4.725,442376.0
2021-12-08,4.715,4.755,4.645,4.715,240834.0
2021-12-09,4.59,4.63,4.48,4.52,362224.0
2021-12-10,4.59,4.59,4.405,4.44,351146.0
2021-12-13,4.45,4.655,4.42,4.6,576578.0
2021-12-14,4.47,4.56,4.43,4.46,403279.0
2021-12-15,4.43,4.49,4.215,4.355,535649.0
2021-12-16,4.5,4.705,4.5,4.685,555060.0
2021-12-17,4.705,4.785,4.62,4.645,549644.0
2021-12-20,4.59,4.675,4.52,4.645,249009.0
2021-12-21,4.715,4.815,4.715,4.765,242830.0
2021-12-22,4.765,4.815,4.695,4.735,247760.0
2021-12-23,4.845,4.89,4.715,4.815,329482.0
2021-12-24,4.815,4.91,4.815,4.87,66008.0
2021-12-29,4.725,4.805,4.63,4.645,454013.0
2021-12-30,4.655,4.81,4.63,4.675,334708.0
2021-12-31,4.695,4.705,4.58,4.63,289031.0
2022-01-04,4.58,4.655,4.55,4.59,185516.0
2022-01-05,4.635,4.695,4.44,4.45,461743.0
2022-01-06,4.365,4.375,4.225,4.225,487523.0
2022-01-07,4.255,4.275,4.17,4.245,345585.0
2022-01-10,4.205,4.285,4.17,4.275,241950.0
2022-01-11,4.295,4.43,4.275,4.43,362047.0
2022-01-12,4.44,4.51,4.385,4.48,263303.0
2022-01-13,4.52,4.56,4.425,4.45,207555.0
2022-01-14,4.45,4.52,4.255,4.325,377876.0
2022-01-17,4.305,4.335,4.275,4.315,60318.0
2022-01-18,4.315,4.41,4.245,4.275,378680.0
2022-01-19,4.345,4.685,4.305,4.645,771798.0
2022-01-20,4.765,4.795,4.52,4.55,483051.0
2022-01-21,4.54,4.61,4.355,4.365,377239.0
2022-01-24,4.295,4.325,4.06,4.225,554906.0
2022-01-25,4.17,4.375,4.13,4.345,377125.0
2022-01-26,4.345,4.405,4.13,4.17,537373.0
2022-01-27,4.07,4.17,3.99,3.99,387977.0
2022-01-28,3.96,3.97,3.865,3.935,401812.0
2022-01-31,3.97,4.12,3.96,4.1,274310.0
2022-02-01,4.185,4.255,4.11,4.12,288562.0
2022-02-02,4.15,4.195,3.99,3.99,307842.0
2022-02-03,3.955,4.02,3.885,3.955,327189.0
2022-02-04,3.945,4.08,3.945,4.0,259545.0
2022-02-07,4.07,4.235,4.06,4.195,466267.0
2022-02-08,4.18,4.285,4.17,4.255,358912.0
2022-02-09,4.245,4.355,4.195,4.205,619521.0
2022-02-10,4.205,4.335,4.1,4.14,551935.0
2022-02-11,4.14,4.47,4.13,4.42,760185.0
2022-02-14,4.46,4.53,4.365,4.42,398752.0
2022-02-15,4.285,4.51,4.235,4.46,288013.0
2022-02-16,4.49,4.62,4.48,4.6,313800.0
2022-02-17,4.675,4.68,4.54,4.635,418056.0
2022-02-18,4.63,4.705,4.41,4.44,445595.0
2022-02-22,4.47,4.53,4.385,4.44,335887.0
2022-02-23,4.375,4.63,4.315,4.61,537226.0
2022-02-24,4.825,4.89,4.53,4.62,695776.0
2022-02-25,4.56,4.635,4.49,4.62,288082.0
2022-02-28,4.695,4.745,4.53,4.6,247679.0
2022-03-01,4.655,4.93,4.655,4.91,557865.0
2022-03-02,4.835,4.9,4.745,4.865,350396.0
2022-03-03,4.87,4.91,4.745,4.88,277888.0
2022-03-04,4.88,5.01,4.865,4.98,418801.0
2022-03-07,4.94,5.0,4.735,4.855,1218618.0
2022-03-08,4.98,5.305,4.91,5.06,1602806.0
2022-03-09,4.865,5.09,4.745,5.04,976446.0
2022-03-10,5.05,5.24,5.01,5.185,706918.0
2022-03-11,5.06,5.125,4.98,5.095,761318.0
2022-03-14,4.97,4.99,4.6,4.655,924301.0
2022-03-15,4.56,4.795,4.53,4.685,570270.0
2022-03-16,4.655,4.725,4.56,4.705,719172.0
2022-03-17,4.825,5.05,4.795,4.825,915823.0
2022-03-18,4.795,4.94,4.735,4.9,692384.0
2022-03-21,4.92,5.06,4.865,4.92,491566.0
2022-03-22,4.92,4.93,4.735,4.785,541573.0
2022-03-23,4.835,4.88,4.735,4.835,330591.0
2022-03-24,4.845,4.94,4.745,4.835,702253.0
2022-03-25,4.845,4.87,4.705,4.765,355549.0
2022-03-28,4.695,4.705,4.45,4.48,346449.0
2022-03-29,4.335,4.59,4.315,4.59,399908.0
2022-03-30,4.58,4.655,4.5,4.55,363439.0
2022-03-31,4.56,4.61,4.43,4.46,323682.0
2022-04-01,4.395,4.59,4.385,4.54,364552.0
2022-04-04,4.56,4.635,4.46,4.54,334291.0
2022-04-05,4.57,4.675,4.405,4.41,407932.0
2022-04-06,4.42,4.46,4.305,4.385,332460.0
2022-04-07,4.385,4.53,4.375,4.45,268042.0
2022-04-08,4.45,4.63,4.44,4.57,433996.0
2022-04-11,4.665,4.715,4.53,4.59,291080.0
2022-04-12,4.655,4.735,4.58,4.645,373301.0
2022-04-13,4.725,4.815,4.675,4.725,314373.0
2022-04-14,4.705,4.785,4.675,4.775,336018.0
2022-04-18,4.855,4.91,4.765,4.765,492815.0
2022-04-19,4.745,4.755,4.56,4.58,407700.0
2022-04-20,4.55,4.62,4.48,4.61,258892.0
2022-04-21,4.52,4.54,4.34,4.385,432482.0
2022-04-22,4.335,4.42,4.235,4.295,548606.0
2022-04-25,4.16,4.195,3.935,4.03,488762.0
2022-04-26,4.06,4.07,3.845,3.845,355589.0
2022-04-27,3.905,3.945,3.765,3.765,397032.0
2022-04-28,3.795,3.935,3.72,3.925,406336.0
2022-04-29,3.96,3.99,3.785,3.795,442769.0
2022-05-02,3.72,3.795,3.64,3.775,376285.0
2022-05-03,3.795,3.885,3.795,3.865,231222.0
2022-05-04,3.885,3.925,3.755,3.915,322155.0
2022-05-05,3.945,3.945,3.65,3.69,512934.0
2022-05-06,3.7,3.765,3.655,3.68,335104.0
2022-05-09,3.58,3.58,3.375,3.375,543993.0
2022-05-10,3.475,3.505,3.27,3.315,763639.0
2022-05-11,3.385,3.53,3.315,3.345,488423.0
2022-05-12,3.26,3.335,3.15,3.21,624108.0
2022-05-13,3.21,3.475,3.21,3.405,342462.0
2022-05-16,3.405,3.445,3.335,3.365,380478.0
2022-05-17,3.435,3.485,3.375,3.405,274834.0
2022-05-18,3.425,3.465,3.285,3.325,185828.0
2022-05-19,3.355,3.495,3.305,3.475,376018.0
2022-05-20,3.485,3.51,3.375,3.425,242410.0
2022-05-24,3.465,3.55,3.385,3.495,292076.0
2022-05-25,3.445,3.495,3.375,3.445,265296.0
2022-05-26,3.435,3.54,3.425,3.53,243565.0
2022-05-27,3.69,3.72,3.58,3.59,374705.0
2022-05-30,3.62,3.62,3.51,3.55,160335.0
2022-05-31,3.54,3.61,3.345,3.395,332885.0
2022-06-01,3.435,3.495,3.375,3.445,252430.0
2022-06-02,3.5,3.745,3.5,3.72,237073.0
2022-06-03,3.67,3.7,3.575,3.61,206103.0
2022-06-06,3.68,3.71,3.525,3.575,274932.0
2022-06-07,3.565,3.6,3.495,3.575,259667.0
2022-06-08,3.565,3.575,3.475,3.535,204008.0
2022-06-09,3.515,3.545,3.375,3.385,219694.0
2022-06-10,3.365,3.68,3.31,3.64,478165.0
2022-06-13,3.485,3.565,3.405,3.445,365817.0
2022-06-14,3.435,3.435,3.25,3.32,367541.0
2022-06-15,3.395,3.485,3.32,3.425,412163.0
2022-06-16,3.365,3.515,3.3,3.505,313746.0
2022-06-17,3.475,3.525,3.365,3.385,328076.0
2022-06-20,3.385,3.425,3.32,3.365,34733.0
2022-06-21,3.385,3.545,3.355,3.485,275323.0
2022-06-22,3.445,3.59,3.39,3.445,316794.0
2022-06-23,3.405,3.495,3.25,3.345,448623.0
2022-06-24,3.335,3.445,3.3,3.425,234559.0
2022-06-27,3.455,3.515,3.405,3.495,228073.0
2022-06-28,3.485,3.515,3.345,3.375,250329.0
2022-06-29,3.375,3.405,3.25,3.32,306973.0
2022-06-30,3.27,3.3,3.13,3.13,307787.0
2022-07-04,3.16,3.21,3.13,3.19,67123.0
2022-07-05,3.1,3.12,2.915,3.07,455894.0
2022-07-06,3.045,3.065,2.885,2.995,403078.0
2022-07-07,3.035,3.16,2.995,3.065,223493.0
2022-07-08,3.055,3.1,2.975,3.005,154773.0
2022-07-11,3.025,3.07,2.955,2.985,155625.0
2022-07-12,2.955,3.055,2.915,2.955,186227.0
2022-07-13,2.935,3.14,2.915,3.065,292711.0
2022-07-14,2.925,3.015,2.875,2.985,283277.0
2022-07-15,3.065,3.065,2.865,2.965,347891.0
2022-07-18,3.015,3.065,2.965,2.965,222500.0
2022-07-19,3.005,3.08,2.955,3.005,202136.0
2022-07-20,3.035,3.055,2.895,2.935,304732.0
2022-07-21,2.935,3.025,2.885,3.005,287600.0
2022-07-22,3.025,3.125,2.955,2.985,302357.0
2022-07-25,2.985,3.005,2.845,2.945,269867.0
2022-07-26,2.975,3.045,2.935,2.985,303930.0
2022-07-27,2.985,3.12,2.945,3.11,292344.0
2022-07-28,3.19,3.31,3.16,3.25,488846.0
2022-07-29,3.29,3.355,3.18,3.335,282446.0
2022-08-02,3.335,3.405,3.28,3.31,311659.0
2022-08-03,3.33,3.33,3.17,3.23,305467.0
2022-08-04,3.25,3.445,3.21,3.415,407297.0
2022-08-05,3.32,3.385,3.25,3.375,302674.0
2022-08-08,3.435,3.505,3.395,3.485,281988.0
2022-08-09,3.505,3.515,3.375,3.465,246446.0
2022-08-10,3.485,3.525,3.4,3.435,382630.0
2022-08-11,3.445,3.465,3.3,3.335,252701.0
2022-08-12,3.425,3.495,3.395,3.435,342373.0
2022-08-15,3.375,3.435,3.335,3.425,179595.0
2022-08-16,3.395,3.435,3.355,3.385,100383.0
2022-08-17,3.375,3.415,3.14,3.16,271758.0
2022-08-18,3.18,3.22,3.1,3.16,229526.0
2022-08-19,3.12,3.14,3.045,3.045,196465.0
2022-08-22,3.025,3.07,3.005,3.055,133977.0
2022-08-23,3.065,3.23,3.065,3.15,166148.0
2022-08-24,3.15,3.2,3.11,3.17,211996.0
2022-08-25,3.22,3.28,3.19,3.27,179603.0
2022-08-26,3.27,3.3,3.07,3.1,237847.0
2022-08-29,3.045,3.15,3.015,3.055,233162.0
2022-08-30,3.045,3.045,2.905,2.935,259220.0
2022-08-31,2.925,2.995,2.895,2.935,172688.0
2022-09-01,2.875,2.895,2.76,2.8,393806.0
2022-09-02,2.845,2.965,2.805,2.895,287647.0
2022-09-06,2.895,2.975,2.835,2.845,248947.0
2022-09-07,2.865,2.995,2.805,2.995,355014.0
2022-09-08,2.945,3.015,2.925,2.975,340560.0
2022-09-09,3.025,3.09,2.975,3.08,377578.0
2022-09-12,3.19,3.19,3.07,3.12,789917.0
2022-09-13,3.025,3.1,2.985,2.995,903766.0
2022-09-14,3.045,3.12,2.905,2.955,608655.0
2022-09-15,2.925,3.005,2.905,2.935,593221.0
2022-09-16,2.885,3.07,2.845,3.005,663753.0
2022-09-19,2.985,3.07,2.935,3.055,275861.0
2022-09-20,3.025,3.055,2.975,3.055,294431.0
2022-09-21,3.08,3.2,3.04,3.08,464265.0
2022-09-22,3.11,3.15,3.025,3.07,351645.0
2022-09-23,2.975,3.005,2.785,2.825,440175.0
2022-09-26,2.8,2.845,2.69,2.74,416784.0
2022-09-27,2.805,2.89,2.765,2.78,304910.0
2022-09-28,2.845,2.975,2.835,2.965,402026.0
2022-09-29,2.925,3.035,2.885,3.025,307146.0
2022-09-30,3.025,3.205,2.965,3.17,277908.0
2022-10-03,3.25,3.445,3.21,3.435,510438.0
2022-10-04,3.555,3.565,3.445,3.495,716113.0
2022-10-05,3.395,3.545,3.33,3.525,459299.0
2022-10-06,3.545,3.77,3.545,3.75,476954.0
2022-10-07,3.71,3.71,3.485,3.495,244196.0
2022-10-11,3.385,3.505,3.345,3.375,234761.0
2022-10-12,3.375,3.485,3.33,3.485,291425.0
2022-10-13,3.335,3.435,3.27,3.415,315313.0
2022-10-14,3.405,3.405,3.065,3.09,494549.0
2022-10-17,3.18,3.25,3.13,3.19,277871.0
2022-10-18,3.22,3.27,3.18,3.27,352309.0
2022-10-19,3.18,3.19,3.13,3.18,248919.0
2022-10-20,3.22,3.29,3.155,3.22,214702.0
2022-10-21,3.24,3.395,3.23,3.395,312953.0
2022-10-24,3.355,3.405,3.26,3.32,250122.0
2022-10-25,3.33,3.375,3.27,3.31,221764.0
2022-10-26,3.33,3.455,3.29,3.345,291620.0
2022-10-27,3.375,3.395,3.25,3.25,211854.0
2022-10-28,3.24,3.27,3.11,3.22,279822.0
2022-10-31,3.19,3.31,3.17,3.26,225954.0
2022-11-01,3.375,3.405,3.33,3.33,137375.0
2022-11-02,3.335,3.335,3.12,3.15,379774.0
2022-11-03,3.12,3.22,3.1,3.17,158240.0
2022-11-04,3.31,3.545,3.295,3.515,574048.0
2022-11-07,3.555,3.66,3.495,3.515,265480.0
2022-11-08,3.515,3.73,3.475,3.61,511332.0
2022-11-09,3.565,3.625,3.465,3.465,287122.0
2022-11-10,3.71,3.72,3.6,3.66,268274.0
2022-11-11,3.69,3.7,3.61,3.69,320102.0
2022-11-14,3.67,3.72,3.6,3.64,166793.0
2022-11-15,3.71,3.72,3.62,3.62,225506.0
2022-11-16,3.61,3.67,3.545,3.555,153787.0
2022-11-17,3.495,3.555,3.415,3.485,306251.0
2022-11-18,3.485,3.61,3.465,3.6,164244.0
2022-11-21,3.6,3.605,3.495,3.545,195496.0
2022-11-22,3.585,3.73,3.545,3.7,251471.0
2022-11-23,3.73,3.8,3.7,3.78,211467.0
2022-11-24,3.85,3.85,3.775,3.81,59234.0
2022-11-25,3.84,3.84,3.705,3.725,138767.0
2022-11-28,3.705,3.725,3.455,3.465,256461.0
2022-11-29,3.565,3.68,3.555,3.635,226241.0
2022-11-30,3.74,3.75,3.59,3.705,316775.0
2022-12-01,3.77,3.92,3.685,3.9,557606.0
2022-12-02,3.83,4.0,3.8,3.98,371056.0
2022-12-05,3.94,3.96,3.82,3.87,541727.0
2022-12-06,3.94,3.99,3.82,3.83,386531.0
2022-12-07,3.89,4.04,3.88,3.93,311423.0
2022-12-08,3.97,4.01,3.82,3.82,229816.0
2022-12-09,3.9,3.98,3.82,3.83,322019.0
2022-12-12,3.79,3.86,3.74,3.84,293292.0
2022-12-13,4.01,4.03,3.86,3.92,352699.0
2022-12-14,3.94,3.94,3.81,3.86,361781.0
2022-12-15,3.77,3.87,3.73,3.81,553616.0
2022-12-16,3.79,4.105,3.75,4.105,1289244.0
2022-12-19,4.01,4.02,3.675,3.705,685586.0
2022-12-20,3.81,4.02,3.79,3.96,560890.0
2022-12-21,3.98,4.03,3.94,3.95,217647.0
2022-12-22,3.91,4.01,3.83,4.0,364110.0
2022-12-23,4.02,4.095,3.85,4.095,602441.0
2022-12-28,4.155,4.185,4.03,4.075,367670.0
2022-12-29,4.145,4.165,4.005,4.04,244047.0
2022-12-30,4.02,4.085,3.9,3.92,223566.0
2023-01-03,4.01,4.255,4.01,4.095,323997.0
2023-01-04,4.185,4.375,4.055,4.365,526226.0
2023-01-05,4.295,4.44,4.185,4.43,548663.0
2023-01-06,4.5,4.54,4.355,4.48,375892.0
2023-01-09,4.51,4.6,4.355,4.375,395627.0
2023-01-10,4.39,4.58,4.39,4.58,211164.0
2023-01-11,4.58,4.61,4.49,4.54,311356.0
2023-01-12,4.63,4.65,4.44,4.52,235583.0
2023-01-13,4.48,4.61,4.46,4.56,242385.0
2023-01-16,4.52,4.55,4.5,4.51,87986.0
2023-01-17,4.5,4.5,4.275,4.315,256849.0
2023-01-18,4.42,4.46,4.285,4.285,201416.0
2023-01-19,4.295,4.42,4.195,4.4,269684.0
2023-01-20,4.365,4.43,4.335,4.4,226382.0
2023-01-23,4.325,4.465,4.325,4.45,196505.0
2023-01-24,4.43,4.49,4.345,4.47,158466.0
2023-01-25,4.42,4.635,4.42,4.6,313226.0
2023-01-26,4.63,4.63,4.425,4.47,237340.0
2023-01-27,4.43,4.44,4.325,4.325,214961.0
2023-01-30,4.315,4.455,4.265,4.375,179790.0
2023-01-31,4.4,4.58,4.355,4.56,395300.0
2023-02-01,4.55,4.68,4.485,4.67,310564.0
2023-02-02,4.735,4.76,4.565,4.61,311805.0
2023-02-03,4.53,4.54,4.355,4.41,348770.0
2023-02-06,4.4,4.4,4.27,4.285,191704.0
2023-02-07,4.285,4.345,4.205,4.295,242492.0
2023-02-08,4.375,4.38,4.205,4.205,180316.0
2023-02-09,4.225,4.245,4.075,4.085,382609.0
2023-02-10,4.125,4.255,4.095,4.215,406481.0
2023-02-13,4.205,4.265,4.165,4.215,248647.0
2023-02-14,4.165,4.205,4.075,4.175,261318.0
2023-02-15,4.075,4.115,4.01,4.055,315334.0
2023-02-16,4.05,4.135,3.98,4.075,240538.0
2023-02-17,4.04,4.165,3.955,4.125,239557.0
2023-02-21,4.135,4.215,4.065,4.095,284488.0
2023-02-22,4.075,4.085,4.01,4.02,183751.0
2023-02-23,4.075,4.075,3.99,4.02,143333.0
2023-02-24,3.99,4.0,3.875,3.91,293972.0
2023-02-27,3.93,4.02,3.92,3.92,214036.0
2023-02-28,4.0,4.165,3.97,4.135,178489.0
2023-03-01,4.235,4.305,4.155,4.285,350445.0
2023-03-02,4.235,4.315,4.225,4.295,291570.0
2023-03-03,4.345,4.355,4.285,4.355,158320.0
2023-03-06,4.335,4.345,4.225,4.255,315294.0
2023-03-07,4.225,4.26,4.135,4.175,242071.0
2023-03-08,4.135,4.175,4.02,4.03,178314.0
2023-03-09,4.04,4.125,4.01,4.03,297267.0
2023-03-10,4.075,4.205,3.99,4.0,253166.0
2023-03-13,4.165,4.39,4.165,4.255,639062.0
2023-03-14,4.245,4.295,4.125,4.275,496105.0
2023-03-15,4.4,4.46,4.21,4.275,480239.0
2023-03-16,4.235,4.235,4.07,4.135,313184.0
2023-03-17,4.235,4.5,4.185,4.375,544327.0
2023-03-20,4.43,4.695,4.365,4.67,609143.0
2023-03-21,4.715,4.735,4.53,4.66,604681.0
2023-03-22,4.66,4.855,4.66,4.775,392196.0
2023-03-23,4.775,4.9,4.755,4.845,224672.0
2023-03-24,4.905,4.945,4.765,4.815,291843.0
2023-03-27,4.695,4.915,4.63,4.895,349173.0
2023-03-28,4.895,5.07,4.885,5.06,333978.0
2023-03-29,5.005,5.06,4.975,5.03,253425.0
2023-03-30,5.1,5.23,5.05,5.23,485214.0
2023-03-31,5.23,5.26,5.06,5.06,407282.0
2023-04-03,5.005,5.23,4.995,5.15,255417.0
2023-04-04,5.15,5.345,5.12,5.29,322746.0
2023-04-05,5.3,5.32,5.1,5.12,271613.0
2023-04-06,5.11,5.22,5.015,5.19,253600.0
2023-04-10,5.16,5.23,5.09,5.2,224624.0
2023-04-11,5.22,5.405,5.22,5.31,358455.0
2023-04-12,5.365,5.395,5.24,5.365,264415.0
2023-04-13,5.405,5.515,5.355,5.415,385353.0
2023-04-14,5.415,5.425,5.23,5.28,326430.0
2023-04-17,5.26,5.27,5.09,5.16,329841.0
2023-04-18,5.16,5.24,5.07,5.1,299976.0
2023-04-19,4.985,5.05,4.945,4.965,215101.0
2023-04-20,4.965,5.04,4.875,4.885,187736.0
2023-04-21,4.875,4.925,4.805,4.805,254979.0
2023-04-24,4.805,4.805,4.725,4.765,254779.0
2023-04-25,4.735,4.765,4.65,4.725,301907.0
2023-04-26,4.815,4.875,4.785,4.795,163238.0
2023-04-27,4.775,4.895,4.715,4.865,199394.0
2023-04-28,4.885,4.915,4.795,4.885,334177.0
2023-05-01,4.975,5.005,4.81,4.835,164012.0
2023-05-02,4.815,4.985,4.765,4.985,215219.0
2023-05-03,4.985,5.05,4.935,4.985,183957.0
2023-05-04,5.03,5.21,5.02,5.08,309652.0
2023-05-05,4.935,4.985,4.825,4.955,238801.0
2023-05-08,4.955,5.015,4.905,4.935,91638.0
2023-05-09,4.925,4.99,4.895,4.965,76570.0
2023-05-10,4.955,5.015,4.74,4.805,150555.0
2023-05-11,4.715,4.745,4.55,4.57,188472.0
2023-05-12,4.56,4.66,4.55,4.63,102959.0
2023-05-15,4.61,4.65,4.56,4.59,170335.0
2023-05-16,4.54,4.68,4.53,4.56,198170.0
2023-05-17,4.61,4.705,4.54,4.705,213571.0
2023-05-18,4.64,4.64,4.56,4.6,155464.0
2023-05-19,4.62,4.745,4.61,4.68,144636.0
2023-05-23,4.6,4.64,4.56,4.63,114847.0
2023-05-24,4.62,4.62,4.48,4.48,101480.0
2023-05-25,4.49,4.49,4.335,4.365,213218.0
2023-05-26,4.375,4.42,4.02,4.05,434302.0
2023-05-29,4.04,4.055,4.0,4.01,83297.0
2023-05-30,3.99,3.99,3.82,3.87,623572.0
2023-05-31,3.86,4.04,3.85,4.03,320915.0
2023-06-01,4.04,4.185,4.04,4.145,303690.0
2023-06-02,4.155,4.215,4.105,4.125,204782.0
2023-06-05,4.115,4.185,4.085,4.155,152738.0
2023-06-06,4.135,4.22,4.11,4.205,131849.0
2023-06-07,4.165,4.3,4.115,4.135,322021.0
2023-06-08,4.195,4.215,4.12,4.145,254262.0
2023-06-09,4.14,4.16,4.0,4.05,405632.0
2023-06-12,4.02,4.04,3.89,3.96,324952.0
2023-06-13,3.98,4.03,3.88,3.89,192962.0
2023-06-14,3.94,3.98,3.8,3.86,381771.0
2023-06-15,3.795,3.825,3.725,3.745,403049.0
2023-06-16,3.765,3.815,3.665,3.685,843683.0
2023-06-19,3.655,3.785,3.655,3.735,64658.0
2023-06-20,3.695,3.715,3.615,3.625,408514.0
2023-06-21,3.605,3.645,3.575,3.605,139388.0
2023-06-22,3.565,3.64,3.545,3.615,165364.0
2023-06-23,3.645,3.725,3.575,3.585,135537.0
2023-06-26,3.695,3.765,3.625,3.715,299640.0
2023-06-27,3.705,3.745,3.655,3.695,200135.0
2023-06-28,3.675,3.715,3.625,3.645,94615.0
2023-06-29,3.625,3.705,3.615,3.685,265383.0
2023-06-30,3.715,3.73,3.67,3.725,150145.0
2023-07-04,3.795,3.84,3.675,3.805,89532.0
2023-07-05,3.84,3.88,3.715,3.725,218779.0
2023-07-06,3.705,3.735,3.665,3.665,133320.0
2023-07-07,3.675,3.745,3.645,3.645,148882.0
2023-07-10,3.645,3.805,3.635,3.775,281010.0
2023-07-11,3.815,3.88,3.755,3.755,213793.0
2023-07-12,3.83,4.02,3.83,4.01,354449.0
2023-07-13,4.03,4.06,3.97,4.01,201651.0
2023-07-14,3.99,4.065,3.94,4.02,150129.0
2023-07-17,4.02,4.11,3.92,4.09,199619.0
2023-07-18,4.14,4.295,4.11,4.255,250318.0
2023-07-19,4.245,4.275,4.18,4.19,173113.0
2023-07-20,4.16,4.21,4.06,4.07,158670.0
2023-07-21,4.05,4.11,4.03,4.03,92855.0
2023-07-24,4.03,4.08,4.01,4.03,105661.0
2023-07-25,4.03,4.12,4.03,4.09,125203.0
2023-07-26,4.1,4.17,4.08,4.14,139218.0
2023-07-27,4.07,4.07,3.85,3.85,260459.0
2023-07-28,3.88,3.975,3.86,3.95,117483.0
2023-07-31,3.97,4.11,3.97,4.08,83462.0
2023-08-01,3.99,4.09,3.99,3.99,194807.0
2023-08-02,3.96,4.0,3.795,3.795,288499.0
2023-08-03,3.805,3.805,3.73,3.745,210183.0
2023-08-04,3.785,3.98,3.785,3.815,233786.0
2023-08-08,3.655,3.705,3.565,3.595,490918.0
2023-08-09,3.605,3.615,3.515,3.525,256300.0
2023-08-10,3.545,3.585,3.455,3.475,307747.0
2023-08-11,3.515,3.545,3.41,3.495,604521.0
2023-08-14,3.475,3.51,3.4,3.495,258483.0
2023-08-15,3.435,3.445,3.33,3.39,244579.0
2023-08-16,3.38,3.42,3.31,3.32,184975.0
2023-08-17,3.36,3.42,3.345,3.35,168216.0
2023-08-18,3.36,3.37,3.275,3.36,205099.0
2023-08-21,3.42,3.42,3.335,3.38,190454.0
2023-08-22,3.39,3.42,3.32,3.4,130945.0
2023-08-23,3.445,3.545,3.425,3.465,209360.0
2023-08-24,3.455,3.555,3.445,3.475,136476.0
2023-08-25,3.475,3.495,3.38,3.41,144184.0
2023-08-28,3.38,3.525,3.38,3.485,117700.0
2023-08-29,3.455,3.54,3.44,3.515,129470.0
2023-08-30,3.535,3.605,3.505,3.535,194845.0
2023-08-31,3.545,3.565,3.455,3.475,81656.0
2023-09-01,3.545,3.565,3.445,3.465,107442.0
2023-09-05,3.39,3.465,3.29,3.34,162977.0
2023-09-06,3.29,3.34,3.28,3.31,94661.0
2023-09-07,3.27,3.3,3.23,3.24,149123.0
2023-09-08,3.27,3.28,3.21,3.22,136606.0
2023-09-11,3.23,3.3,3.22,3.25,98048.0
2023-09-12,3.21,3.3,3.2,3.22,158761.0
2023-09-13,3.19,3.26,3.18,3.26,125758.0
2023-09-14,3.25,3.39,3.22,3.39,305916.0
2023-09-15,3.455,3.655,3.37,3.595,933415.0
2023-09-18,3.545,3.575,3.465,3.495,211545.0
2023-09-19,3.505,3.505,3.32,3.32,256861.0
2023-09-20,3.35,3.42,3.29,3.36,93191.0
2023-09-21,3.28,3.32,3.26,3.26,188756.0
2023-09-22,3.31,3.37,3.26,3.27,154206.0
2023-09-25,3.29,3.29,3.2,3.23,118994.0
2023-09-26,3.18,3.19,3.08,3.08,173472.0
2023-09-27,3.06,3.15,3.05,3.15,184375.0
2023-09-28,3.14,3.18,3.1,3.14,225891.0
2023-09-29,3.19,3.24,3.1,3.12,146530.0
2023-10-02,3.11,3.15,3.035,3.08,170658.0
2023-10-03,3.07,3.1,3.03,3.06,143727.0
2023-10-04,3.08,3.09,2.985,3.04,156532.0
2023-10-05,3.04,3.06,2.945,3.005,163017.0
2023-10-06,2.965,3.08,2.965,3.05,103846.0
2023-10-10,3.16,3.16,3.06,3.09,87154.0
2023-10-11,3.11,3.15,3.06,3.13,232615.0
2023-10-12,3.13,3.16,2.995,3.02,184781.0
2023-10-13,3.11,3.27,3.11,3.24,363496.0
2023-10-16,3.23,3.23,3.055,3.09,301443.0
2023-10-17,3.12,3.23,3.07,3.2,223204.0
2023-10-18,3.29,3.31,3.2,3.21,144850.0
2023-10-19,3.2,3.24,3.14,3.22,141859.0
2023-10-20,3.26,3.34,3.2,3.24,253681.0
2023-10-23,3.19,3.24,3.1,3.12,143186.0
2023-10-24,3.12,3.18,3.08,3.16,156127.0
2023-10-25,3.19,3.21,3.06,3.08,213423.0
2023-10-26,3.06,3.13,2.985,3.03,236939.0
2023-10-27,3.04,3.14,3.03,3.11,357497.0
2023-10-30,3.19,3.2,3.07,3.09,188814.0
2023-10-31,3.09,3.125,2.985,3.04,358159.0
2023-11-01,3.03,3.045,2.91,2.955,360706.0
2023-11-02,3.015,3.02,2.885,2.995,506520.0
2023-11-03,3.005,3.16,2.945,3.13,926042.0
2023-11-06,3.1,3.15,3.03,3.04,355396.0
2023-11-07,3.005,3.02,2.865,2.945,571281.0
2023-11-08,2.975,3.01,2.895,2.925,325987.0
2023-11-09,2.935,3.005,2.885,2.885,236099.0
2023-11-10,2.955,2.965,2.875,2.915,200017.0
2023-11-13,2.895,2.95,2.845,2.895,225774.0
2023-11-14,2.945,3.1,2.935,3.09,456396.0
2023-11-15,3.12,3.12,3.02,3.02,256404.0
2023-11-16,3.11,3.25,3.09,3.17,603916.0
2023-11-17,3.2,3.27,3.14,3.19,253078.0
2023-11-20,3.14,3.22,3.11,3.19,149428.0
2023-11-21,3.22,3.31,3.21,3.23,246740.0
2023-11-22,3.31,3.31,3.17,3.2,179765.0
2023-11-23,3.215,3.225,3.165,3.225,174931.0
2023-11-24,3.25,3.32,3.125,3.25,330586.0
2023-11-27,3.38,3.54,3.37,3.5,574285.0
2023-11-28,3.51,3.61,3.49,3.61,366661.0
2023-11-29,3.6,3.75,3.56,3.7,523325.0
2023-11-30,3.7,3.93,3.7,3.875,449913.0
2023-12-01,3.875,3.985,3.765,3.885,502456.0
2023-12-04,3.815,3.875,3.72,3.77,469882.0
2023-12-05,3.75,3.76,3.62,3.67,343215.0
2023-12-06,3.67,3.74,3.62,3.66,275061.0
2023-12-07,3.69,3.71,3.59,3.59,84028.0
2023-12-08,3.55,3.655,3.55,3.59,160788.0
2023-12-11,3.53,3.57,3.46,3.52,221419.0
2023-12-12,3.55,3.55,3.4,3.4,286946.0
2023-12-13,3.41,3.76,3.41,3.75,314001.0
2023-12-14,3.815,3.965,3.67,3.73,409532.0
2023-12-15,3.67,3.74,3.59,3.66,311428.0
2023-12-18,3.62,3.65,3.55,3.58,193009.0
2023-12-19,3.67,3.76,3.61,3.66,259823.0
2023-12-20,3.7,3.76,3.56,3.56,179239.0
2023-12-21,3.67,3.67,3.59,3.62,118523.0
2023-12-22,3.7,3.815,3.64,3.65,264787.0
2023-12-27,3.63,3.72,3.62,3.63,222207.0
2023-12-28,3.59,3.62,3.5,3.5,173362.0
2023-12-29,3.48,3.5,3.42,3.42,146222.0
2024-01-02,3.47,3.48,3.35,3.38,258266.0
2024-01-03,3.29,3.4,3.25,3.38,278570.0
2024-01-04,3.34,3.39,3.32,3.37,189677.0
2024-01-05,3.35,3.44,3.325,3.34,169281.0
2024-01-08,3.28,3.34,3.205,3.27,160340.0
2024-01-09,3.3,3.3,3.18,3.185,176605.0
2024-01-10,3.195,3.195,3.12,3.165,132872.0
2024-01-11,3.185,3.185,3.075,3.115,158287.0
2024-01-12,3.225,3.34,3.185,3.27,295590.0
2024-01-15,3.32,3.35,3.29,3.32,99653.0
2024-01-16,3.26,3.26,3.105,3.135,358836.0
2024-01-17,3.105,3.125,3.025,3.115,213321.0
2024-01-18,3.145,3.145,3.055,3.105,158553.0
2024-01-19,3.125,3.155,3.04,3.085,147446.0
2024-01-22,3.065,3.24,3.055,3.215,401615.0
2024-01-23,3.225,3.27,3.18,3.24,138578.0
2024-01-24,3.27,3.275,3.155,3.165,190935.0
2024-01-25,3.23,3.26,3.185,3.225,82502.0
2024-01-26,3.205,3.225,3.17,3.185,74879.0
2024-01-29,3.195,3.25,3.155,3.23,163508.0
2024-01-30,3.26,3.33,3.155,3.32,382661.0
2024-01-31,3.29,3.31,3.135,3.165,438973.0
2024-02-01,3.175,3.26,3.175,3.23,262172.0
2024-02-02,3.165,3.185,3.105,3.165,165062.0
2024-02-05,3.085,3.135,3.025,3.055,227788.0
2024-02-06,3.105,3.115,3.04,3.075,184080.0
2024-02-07,3.055,3.095,3.005,3.015,165203.0
2024-02-08,3.015,3.055,2.985,3.025,143479.0
2024-02-09,3.075,3.225,3.025,3.175,515488.0
2024-02-12,3.195,3.38,3.195,3.27,255137.0
2024-02-13,3.215,3.25,3.005,3.035,356044.0
2024-02-14,3.045,3.105,3.015,3.085,192275.0
2024-02-15,3.125,3.24,3.095,3.215,357451.0
2024-02-16,3.225,3.28,3.155,3.215,136855.0
2024-02-20,3.26,3.27,3.165,3.215,100152.0
2024-02-21,3.205,3.23,3.18,3.205,105331.0
2024-02-22,3.205,3.27,3.155,3.155,178382.0
2024-02-23,3.195,3.29,3.125,3.26,207388.0
2024-02-26,3.27,3.27,3.18,3.24,117812.0
2024-02-27,3.26,3.29,3.205,3.26,189773.0
2024-02-28,3.24,3.245,3.175,3.205,233604.0
2024-02-29,3.205,3.31,3.205,3.23,322812.0
2024-03-01,3.27,3.44,3.24,3.34,505218.0
2024-03-04,3.38,3.62,3.37,3.61,470494.0
2024-03-05,3.66,3.66,3.54,3.57,380715.0
2024-03-06,3.63,3.695,3.6,3.6,307806.0
2024-03-07,3.67,3.69,3.62,3.62,266775.0
2024-03-08,3.66,3.68,3.52,3.62,421730.0
2024-03-11,3.66,3.81,3.64,3.74,380257.0
2024-03-12,3.67,3.74,3.62,3.71,262006.0
2024-03-13,3.77,3.87,3.76,3.8,270436.0
2024-03-14,3.845,3.915,3.74,3.74,213426.0
2024-03-15,3.77,3.855,3.71,3.835,222861.0
2024-03-18,3.845,3.915,3.75,3.76,178584.0
2024-03-19,3.73,3.78,3.66,3.7,166506.0
2024-03-20,3.7,4.145,3.67,4.115,641520.0
2024-03-21,4.155,4.205,4.075,4.145,590471.0
2024-03-22,4.135,4.215,4.115,4.175,283933.0
2024-03-25,4.215,4.365,4.13,4.145,268759.0
2024-03-26,4.215,4.255,4.065,4.105,301603.0
2024-03-27,4.125,4.24,4.105,4.225,240624.0
2024-03-28,4.275,4.42,4.245,4.375,338319.0
2024-04-01,4.5,4.63,4.45,4.62,366055.0
2024-04-02,4.64,4.755,4.63,4.75,357617.0
2024-04-03,4.83,5.115,4.8,5.065,747688.0
2024-04-04,5.045,5.165,4.96,4.98,649222.0
2024-04-05,4.95,5.145,4.88,5.105,540504.0
2024-04-08,5.165,5.265,4.995,5.155,445511.0
2024-04-09,5.215,5.325,5.055,5.095,503416.0
2024-04-10,4.96,5.275,4.84,5.225,574012.0
2024-04-11,5.245,5.275,5.075,5.185,356174.0
2024-04-12,5.345,5.425,4.77,4.78,1847609.0
2024-04-15,4.96,5.105,4.84,5.045,968321.0
2024-04-16,4.95,4.995,4.88,4.98,608452.0
2024-04-17,4.97,5.075,4.855,4.91,356781.0
2024-04-18,4.93,5.02,4.85,4.85,296492.0
2024-04-19,4.83,5.01,4.82,4.89,410483.0
2024-04-22,4.64,4.84,4.275,4.65,816145.0
2024-04-23,4.6,4.9,4.54,4.8,381759.0
2024-04-24,4.75,4.83,4.66,4.68,280610.0
2024-04-25,4.72,4.815,4.61,4.8,321084.0
2024-04-26,4.86,4.86,4.43,4.48,1920205.0
2024-04-29,4.49,4.56,4.41,4.55,990252.0
2024-04-30,4.42,4.5,4.31,4.335,690494.0
2024-05-01,4.335,4.485,4.315,4.375,664869.0
2024-05-02,4.295,4.505,4.295,4.46,548444.0
2024-05-03,4.47,4.53,4.375,4.47,244760.0
2024-05-06,4.53,4.63,4.53,4.58,572338.0
2024-05-07,4.57,4.71,4.55,4.66,438352.0
2024-05-08,4.65,4.72,4.54,4.6,333023.0
2024-05-09,4.65,4.86,4.63,4.86,698595.0
2024-05-10,4.93,4.995,4.8,4.86,783179.0
2024-05-13,4.82,4.86,4.72,4.77,474653.0
2024-05-14,4.82,4.92,4.78,4.87,443641.0
2024-05-15,4.96,5.015,4.825,4.98,633255.0
2024-05-16,4.95,5.005,4.88,4.94,222586.0
2024-05-17,5.085,5.335,5.065,5.315,1002584.0
2024-05-21,5.395,5.495,5.365,5.445,1026672.0
2024-05-22,5.365,5.425,5.225,5.255,669708.0
2024-05-23,5.215,5.31,5.165,5.235,448736.0
2024-05-24,5.355,5.76,5.215,5.535,1443409.0
2024-05-27,5.565,5.7,5.395,5.62,245373.0
2024-05-28,5.73,5.93,5.525,5.67,916400.0
2024-05-29,5.6,5.69,5.505,5.64,410522.0
2024-05-30,5.61,5.8,5.455,5.495,557637.0
2024-05-31,5.575,5.59,5.305,5.395,477388.0
2024-06-03,5.405,5.435,5.225,5.245,314994.0
2024-06-04,5.145,5.165,4.92,4.99,544405.0
2024-06-05,5.035,5.115,4.97,5.075,322732.0
2024-06-06,5.155,5.235,5.065,5.155,525577.0
2024-06-07,4.99,5.02,4.795,4.82,560742.0
2024-06-10,4.88,4.96,4.83,4.96,376558.0
2024-06-11,4.86,4.89,4.8,4.84,279020.0
2024-06-12,4.95,5.0,4.79,4.82,365684.0
2024-06-13,4.78,4.84,4.61,4.68,290241.0
2024-06-14,4.71,4.76,4.66,4.74,211174.0
2024-06-17,4.7,4.77,4.63,4.63,430596.0
2024-06-18,4.58,4.78,4.57,4.73,233913.0
2024-06-19,4.72,4.73,4.655,4.71,78634.0
2024-06-20,4.78,4.9,4.73,4.88,664834.0
2024-06-21,4.86,4.88,4.68,4.76,318382.0
2024-06-24,4.76,4.81,4.66,4.67,267438.0
2024-06-25,4.63,4.66,4.54,4.56,244386.0
2024-06-26,4.495,4.58,4.455,4.57,236392.0
2024-06-27,4.61,4.67,4.54,4.58,412097.0
2024-06-28,4.66,4.66,4.515,4.55,287753.0
2024-07-02,4.56,4.62,4.44,4.57,403703.0
2024-07-03,4.71,4.78,4.63,4.76,434130.0
2024-07-04,4.71,4.79,4.71,4.76,57802.0
2024-07-05,4.84,4.86,4.745,4.82,433111.0
2024-07-08,4.78,4.86,4.715,4.84,288916.0
2024-07-09,4.84,4.89,4.71,4.74,300043.0
2024-07-10,4.78,5.03,4.77,5.01,542734.0
2024-07-11,5.09,5.135,4.9,5.11,469429.0
2024-07-12,5.05,5.12,5.02,5.08,239984.0
2024-07-15,5.13,5.18,5.03,5.1,240631.0
2024-07-16,5.15,5.3,5.13,5.28,292857.0
2024-07-17,5.27,5.32,5.145,5.16,387815.0
2024-07-18,5.15,5.21,4.96,5.02,446424.0
2024-07-19,4.87,5.09,4.83,5.05,285409.0
2024-07-22,5.05,5.11,4.97,5.09,185552.0
2024-07-23,5.09,5.15,5.07,5.14,172625.0
2024-07-24,5.18,5.31,5.09,5.1,263944.0
2024-07-25,4.87,5.1,4.87,5.03,525924.0
2024-07-26,5.12,5.16,5.03,5.08,247991.0
2024-07-29,5.07,5.14,4.97,5.08,250938.0
2024-07-30,5.14,5.24,5.1,5.18,267016.0
2024-07-31,5.2,5.24,5.02,5.09,1242143.0
2024-08-01,5.16,5.16,4.72,4.82,694542.0
2024-08-02,4.86,4.93,4.495,4.54,509754.0
2024-08-06,4.305,4.44,4.285,4.385,506747.0
2024-08-07,4.435,4.475,4.255,4.315,539592.0
2024-08-08,4.375,4.435,4.285,4.305,317785.0
2024-08-09,4.355,4.395,4.255,4.315,221446.0
2024-08-12,4.345,4.425,4.225,4.355,379808.0
2024-08-13,4.365,4.405,4.285,4.355,390647.0
2024-08-14,4.63,4.79,4.445,4.67,744848.0
2024-08-15,4.76,4.81,4.62,4.67,411446.0
2024-08-16,4.67,4.93,4.65,4.93,527268.0
2024-08-19,4.9,5.16,4.87,5.13,716282.0
2024-08-20,5.19,5.3,5.14,5.27,717870.0
2024-08-21,5.2,5.31,5.12,5.27,636514.0
2024-08-22,5.24,5.28,5.19,5.23,465142.0
2024-08-23,5.27,5.27,5.15,5.19,399962.0
2024-08-26,5.22,5.25,5.145,5.24,275899.0
2024-08-27,5.17,5.19,5.08,5.11,347292.0
2024-08-28,4.99,5.12,4.95,5.07,424917.0
2024-08-29,5.09,5.375,5.07,5.3,846797.0
2024-08-30,5.25,5.3,5.01,5.1,559032.0
2024-09-03,5.03,5.1,4.67,4.7,559253.0
2024-09-04,4.67,4.79,4.65,4.67,301099.0
2024-09-05,4.82,4.82,4.67,4.68,427193.0
2024-09-06,4.68,4.735,4.53,4.55,290761.0
2024-09-09,4.52,4.63,4.485,4.505,363547.0
2024-09-10,4.52,4.6,4.455,4.59,432363.0
2024-09-11,4.56,4.59,4.485,4.56,504699.0
2024-09-12,4.69,5.035,4.64,5.0,765717.0
2024-09-13,5.17,5.595,5.13,5.515,1857087.0
2024-09-16,5.605,5.635,5.335,5.335,917388.0
2024-09-17,5.345,5.615,5.33,5.525,682612.0
2024-09-18,5.575,5.725,5.365,5.375,799477.0
2024-09-19,5.585,5.635,5.375,5.435,712914.0
2024-09-20,5.495,5.715,5.465,5.625,1474631.0
2024-09-23,5.665,5.715,5.485,5.485,833433.0
2024-09-24,5.565,5.995,5.495,5.935,1450124.0
2024-09-25,5.995,6.08,5.915,6.005,1139367.0
2024-09-26,6.015,6.27,6.005,6.24,1369822.0
2024-09-27,6.22,6.23,6.09,6.22,1182246.0
2024-09-30,6.095,6.135,5.805,5.855,1235205.0
2024-10-01,5.925,6.055,5.85,5.895,553349.0
2024-10-02,5.945,6.13,5.895,5.985,522243.0
2024-10-03,5.915,6.125,5.855,6.125,443267.0
2024-10-04,6.055,6.34,6.025,6.155,711338.0
2024-10-07,6.16,6.37,6.145,6.36,852308.0
2024-10-08,6.26,6.365,6.19,6.33,862742.0
2024-10-09,6.32,6.41,6.155,6.4,533663.0
2024-10-10,6.46,6.66,6.39,6.59,825038.0
2024-10-11,6.66,6.8,6.61,6.64,554149.0
2024-10-15,6.61,6.66,6.45,6.65,505088.0
2024-10-16,6.73,6.83,6.48,6.55,777493.0
2024-10-17,6.57,6.66,6.455,6.47,591293.0
2024-10-18,6.7,7.025,6.7,6.91,1295538.0
2024-10-21,7.195,7.295,6.76,6.82,1280049.0
2024-10-22,6.985,7.005,6.79,6.81,1027817.0
2024-10-23,6.72,6.75,6.41,6.57,1119974.0
2024-10-24,6.67,6.69,6.38,6.5,459711.0
2024-10-25,6.43,6.63,6.42,6.47,447599.0
2024-10-28,6.45,6.87,6.42,6.75,707365.0
2024-10-29,6.82,6.94,6.74,6.9,551416.0
2024-10-30,6.81,6.9,6.64,6.72,363839.0
2024-10-31,6.55,6.67,6.29,6.5,694611.0
2024-11-01,6.56,6.59,6.36,6.37,473375.0
2024-11-04,6.36,6.41,6.235,6.24,497203.0
2024-11-05,6.28,6.44,6.21,6.23,359115.0
2024-11-06,6.005,6.32,5.945,6.19,616087.0
2024-11-07,6.19,6.39,6.19,6.35,526965.0
2024-11-08,6.17,6.26,5.555,5.695,1315067.0
2024-11-11,5.595,5.795,5.27,5.395,1054100.0
2024-11-12,5.335,5.515,5.335,5.445,723401.0
2024-11-13,5.575,5.595,5.41,5.435,670835.0
2024-11-14,5.365,5.605,5.365,5.565,534091.0
2024-11-15,5.445,5.535,5.365,5.425,616230.0
2024-11-18,5.595,5.775,5.585,5.685,769212.0
2024-11-19,5.725,5.765,5.535,5.625,432103.0
2024-11-20,4.83,5.01,4.475,4.95,3986641.0
2024-11-21,4.77,4.85,4.56,4.68,2419642.0
2024-11-22,4.76,4.79,4.65,4.76,1095370.0
2024-11-25,4.64,4.665,4.59,4.64,1007580.0
2024-11-26,4.68,4.685,4.6,4.64,606871.0
2024-11-27,4.65,4.66,4.52,4.54,954031.0
2024-11-28,4.55,4.59,4.53,4.58,261021.0
2024-11-29,4.575,4.645,4.56,4.585,600887.0
2024-12-02,4.585,4.595,4.49,4.495,664683.0
2024-12-03,4.545,4.655,4.535,4.555,843819.0
2024-12-04,4.565,4.575,4.355,4.375,1275482.0
2024-12-05,4.365,4.53,4.365,4.495,702950.0
2024-12-06,4.485,4.525,4.38,4.435,334095.0
2024-12-09,4.635,4.835,4.535,4.555,936687.0
2024-12-10,4.605,4.635,4.505,4.505,388353.0
2024-12-11,4.585,4.675,4.545,4.675,527506.0
2024-12-12,4.555,4.595,4.435,4.435,438251.0
2024-12-13,4.425,4.445,4.295,4.345,528193.0
2024-12-16,4.355,4.39,4.25,4.305,429188.0
2024-12-17,4.265,4.385,4.25,4.355,565233.0
2024-12-18,4.355,4.415,4.125,4.155,591350.0
2024-12-19,4.155,4.32,4.155,4.295,673908.0
2024-12-20,4.315,4.365,4.255,4.315,565144.0
2024-12-23,4.285,4.325,4.27,4.305,510197.0
2024-12-24,4.335,4.375,4.245,4.345,303246.0
2024-12-27,4.345,4.355,4.245,4.305,400464.0
2024-12-30,4.265,4.295,4.14,4.185,525652.0
2024-12-31,4.165,4.365,4.165,4.305,353328.0
2025-01-02,4.385,4.565,4.385,4.535,529693.0
2025-01-03,4.515,4.545,4.395,4.405,424282.0
2025-01-06,4.435,4.495,4.335,4.345,436422.0
2025-01-07,4.435,4.575,4.385,4.445,488221.0
2025-01-08,4.455,4.495,4.325,4.385,360572.0
2025-01-09,4.465,4.465,4.405,4.445,209255.0
2025-01-10,4.455,4.505,4.335,4.345,385934.0
2025-01-13,4.305,4.335,4.205,4.205,283408.0
2025-01-14,4.235,4.555,4.235,4.535,701517.0
2025-01-15,4.585,4.585,4.39,4.565,620287.0
2025-01-16,4.585,4.685,4.395,4.405,781286.0
2025-01-17,4.345,4.52,4.285,4.425,412224.0
2025-01-20,4.415,4.525,4.405,4.475,134603.0
2025-01-21,4.475,4.65,4.475,4.515,451731.0
2025-01-22,4.525,4.535,4.435,4.435,217366.0
2025-01-23,4.385,4.445,4.295,4.305,853444.0
2025-01-24,4.425,4.485,4.375,4.425,460569.0
2025-01-27,4.375,4.385,4.235,4.275,467215.0
2025-01-28,4.295,4.365,4.205,4.325,405626.0
2025-01-29,4.315,4.465,4.31,4.445,451256.0
2025-01-30,4.515,4.715,4.515,4.635,598885.0
2025-01-31,4.725,4.735,4.495,4.535,429393.0
2025-02-03,4.505,4.745,4.445,4.575,404203.0
2025-02-04,4.605,4.705,4.52,4.695,521468.0
2025-02-05,4.735,4.785,4.655,4.725,655683.0
2025-02-06,4.685,4.735,4.605,4.715,485165.0
2025-02-07,4.785,4.825,4.585,4.585,506069.0
2025-02-10,4.755,4.855,4.655,4.695,494420.0
2025-02-11,4.635,4.675,4.535,4.555,435506.0
2025-02-12,4.615,4.975,4.615,4.955,1103968.0
2025-02-13,4.945,5.055,4.815,5.025,700502.0
2025-02-14,5.195,5.43,5.08,5.145,1045274.0
2025-02-18,5.21,5.23,5.045,5.115,636843.0
2025-02-19,5.125,5.27,5.055,5.22,777261.0
2025-02-20,5.21,5.32,5.17,5.26,970403.0
2025-02-21,5.24,5.24,5.07,5.105,623968.0
2025-02-24,5.165,5.31,5.085,5.27,543198.0
2025-02-25,5.205,5.23,5.055,5.165,716354.0
2025-02-26,5.155,5.41,5.135,5.35,578636.0
2025-02-27,5.29,5.31,5.075,5.075,655373.0
2025-02-28,4.945,5.115,4.905,5.105,362000.0
2025-03-03,5.185,5.23,5.065,5.085,806021.0
2025-03-04,5.095,5.185,4.945,5.155,765052.0
2025-03-05,5.175,5.52,5.165,5.51,744932.0
2025-03-06,5.43,5.63,5.43,5.51,577084.0
2025-03-07,5.49,5.7,5.4,5.52,591980.0
2025-03-10,5.46,5.51,5.145,5.165,665052.0
2025-03-11,5.28,5.59,5.27,5.58,769947.0
2025-03-12,5.56,5.74,5.52,5.68,655035.0
2025-03-13,5.7,5.94,5.69,5.82,756538.0
2025-03-14,5.89,5.94,5.77,5.86,413596.0
2025-03-17,5.87,6.01,5.84,5.95,490718.0
2025-03-18,6.06,6.135,5.94,5.96,671278.0
2025-03-19,5.96,5.98,5.795,5.93,726740.0
2025-03-20,5.86,6.015,5.82,5.91,759302.0
2025-03-21,5.82,5.83,5.66,5.75,406431.0
2025-03-24,5.79,5.84,5.67,5.77,558513.0
2025-03-25,5.89,5.99,5.74,5.79,437499.0
2025-03-26,5.75,5.82,5.65,5.68,356375.0
2025-03-27,5.79,5.89,5.7,5.89,588919.0
2025-03-28,5.91,5.92,5.54,5.54,712352.0
2025-03-31,5.63,5.63,5.34,5.53,484778.0
2025-04-01,5.56,5.6,5.375,5.45,725880.0
2025-04-02,5.45,5.56,5.37,5.55,371533.0
2025-04-03,5.045,5.39,4.925,5.175,696172.0
2025-04-04,4.985,5.035,4.555,4.695,1082021.0
2025-04-07,4.495,4.955,4.485,4.695,742845.0
2025-04-08,4.875,4.905,4.555,4.585,650897.0
2025-04-09,4.735,5.075,4.615,5.055,849533.0
2025-04-10,5.035,5.095,4.875,4.945,653737.0
2025-04-11,5.165,5.285,5.105,5.23,809252.0
2025-04-14,5.175,5.395,5.115,5.35,528914.0
2025-04-15,5.38,5.42,5.23,5.29,391838.0
2025-04-16,5.51,5.62,5.34,5.4,617453.0
2025-04-17,5.38,5.39,5.135,5.165,678603.0
2025-04-21,5.31,5.37,5.155,5.27,514754.0
2025-04-22,5.35,5.38,4.985,4.995,702617.0
2025-04-23,4.975,5.29,4.935,5.205,751243.0
2025-04-24,5.24,5.26,5.135,5.21,562971.0
2025-04-25,5.085,5.175,5.025,5.145,397507.0
2025-04-28,5.135,5.195,5.065,5.185,215447.0
2025-04-29,5.185,5.195,5.08,5.155,466123.0
2025-04-30,5.085,5.155,5.035,5.135,429209.0
2025-05-01,5.065,5.085,4.855,4.885,538653.0
2025-05-02,4.915,4.955,4.79,4.815,317976.0
2025-05-05,4.975,4.98,4.825,4.955,390374.0
2025-05-06,5.045,5.29,4.955,5.29,751919.0
2025-05-07,5.185,5.24,5.095,5.175,569937.0
2025-05-08,5.165,5.185,5.03,5.045,409271.0
2025-05-09,5.135,5.36,5.085,5.36,736083.0
2025-05-12,5.165,5.22,5.045,5.055,625492.0
2025-05-13,5.085,5.18,5.035,5.105,692093.0
2025-05-14,5.085,5.095,4.885,4.955,826838.0
2025-05-15,4.955,5.045,4.885,5.015,501512.0
2025-05-16,4.935,4.965,4.895,4.965,527039.0
2025-05-20,5.045,5.205,4.985,5.195,556358.0
2025-05-21,5.21,5.41,5.205,5.41,566641.0
2025-05-22,5.38,5.41,5.22,5.39,517449.0
2025-05-23,5.28,5.29,4.905,5.085,951251.0
2025-05-26,5.105,5.33,5.065,5.32,600258.0
2025-05-27,5.035,5.48,4.99,5.43,732295.0
2025-05-28,5.47,5.61,5.395,5.42,555561.0
2025-05-29,5.54,5.56,5.31,5.32,378655.0
2025-05-30,5.25,5.38,5.195,5.38,661396.0
2025-06-02,5.49,5.75,5.45,5.66,1013515.0
2025-06-03,5.61,5.705,5.53,5.7,558134.0
2025-06-04,5.72,5.74,5.61,5.74,566558.0
2025-06-05,5.97,6.25,5.88,5.9,1505840.0
2025-06-06,6.025,6.04,5.665,5.715,1285437.0
2025-06-09,5.785,6.08,5.755,5.985,1111885.0
2025-06-10,5.975,6.025,5.825,5.835,630960.0
2025-06-11,5.835,5.915,5.715,5.795,395578.0
2025-06-12,5.825,5.91,5.77,5.775,520007.0
2025-06-13,5.835,5.87,5.72,5.825,592688.0
2025-06-16,5.785,6.07,5.775,5.955,985349.0
2025-06-17,6.06,6.14,5.955,6.13,867178.0
2025-06-18,6.13,6.14,5.885,5.905,712728.0
2025-06-19,5.895,5.925,5.835,5.845,123833.0
2025-06-20,5.875,5.895,5.535,5.585,871190.0
2025-06-23,5.595,5.735,5.565,5.645,588452.0
2025-06-24,5.525,5.595,5.435,5.555,557270.0
2025-06-25,5.565,5.645,5.525,5.605,292862.0
2025-06-26,5.665,5.745,5.615,5.735,618913.0
2025-06-27,5.565,5.665,5.485,5.595,832266.0
2025-06-30,5.595,5.775,5.56,5.765,580383.0
2025-07-02,6.09,6.325,6.08,6.32,1732329.0
2025-07-03,6.25,6.32,6.22,6.31,477109.0
2025-07-04,6.31,6.36,6.23,6.32,168032.0
2025-07-07,6.2,6.61,6.07,6.6,777127.0
2025-07-08,6.67,6.75,6.19,6.36,956405.0
2025-07-09,6.38,6.45,6.24,6.36,589503.0
2025-07-10,6.47,6.6,6.35,6.57,725468.0
2025-07-11,6.75,7.03,6.68,6.99,961199.0
2025-07-14,7.1,7.14,6.91,6.95,1110190.0
2025-07-15,6.95,7.0,6.82,6.96,678888.0
2025-07-16,6.96,6.97,6.33,6.38,1844266.0
2025-07-17,6.32,6.38,6.22,6.33,915982.0
2025-07-18,6.37,6.39,6.08,6.08,671436.0
2025-07-21,6.19,6.49,6.16,6.31,950084.0
2025-07-22,6.38,6.5,6.23,6.47,673450.0
2025-07-23,6.45,6.61,6.44,6.56,882276.0
2025-07-24,6.46,6.63,6.41,6.49,437305.0
2025-07-25,6.44,6.58,6.345,6.44,569505.0
2025-07-28,6.39,6.48,6.25,6.32,408051.0
2025-07-29,6.32,6.42,6.25,6.41,473842.0
2025-07-30,6.3,6.37,6.03,6.06,699636.0
2025-07-31,6.06,6.1,5.895,6.025,983381.0
2025-08-01,6.13,6.16,5.895,5.955,605379.0
2025-08-05,6.13,6.31,6.07,6.31,734855.0
2025-08-06,6.3,6.42,6.26,6.38,443772.0
2025-08-07,6.48,6.63,6.45,6.61,878165.0
2025-08-08,6.3,6.41,5.955,6.2,1813989.0
2025-08-11,6.13,6.24,5.905,6.11,1258824.0
2025-08-12,6.13,6.23,6.025,6.21,818933.0
2025-08-13,6.29,6.42,6.2,6.29,917608.0
2025-08-14,6.2,6.42,6.19,6.28,597958.0
2025-08-15,6.28,6.47,6.23,6.31,485957.0
2025-08-18,6.36,6.48,6.285,6.35,688208.0
2025-08-19,6.33,6.35,5.945,5.955,679128.0
2025-08-20,6.035,6.13,6.015,6.11,437681.0
2025-08-21,6.1,6.27,6.1,6.21,460393.0
2025-08-22,6.17,6.4,6.08,6.32,666859.0
2025-08-25,6.3,6.38,6.245,6.32,361405.0
2025-08-26,6.33,6.49,6.29,6.44,562483.0
2025-08-27,6.42,6.47,6.24,6.46,318291.0
2025-08-28,6.58,6.59,6.34,6.37,918438.0
2025-08-29,6.35,6.73,6.33,6.63,806600.0
2025-09-02,6.89,7.01,6.58,6.95,1134088.0
2025-09-03,7.05,7.13,6.93,7.04,1569803.0
2025-09-04,6.92,6.99,6.79,6.83,649057.0
2025-09-05,6.99,7.09,6.715,6.81,723847.0
2025-09-08,6.95,6.95,6.65,6.87,894216.0
2025-09-09,6.82,6.84,6.66,6.76,766185.0
2025-09-10,6.8,6.93,6.78,6.91,476776.0
2025-09-11,6.88,7.21,6.8,7.13,890864.0
2025-09-12,7.33,7.56,7.26,7.29,1206552.0
2025-09-15,7.32,7.47,7.21,7.41,559324.0
2025-09-16,7.46,7.47,7.02,7.06,774765.0
2025-09-17,6.93,7.24,6.84,7.09,697118.0
2025-09-18,7.11,7.15,6.94,7.11,449065.0
2025-09-19,7.13,7.455,7.13,7.43,1333841.0
2025-09-22,7.61,8.5,7.555,8.45,2186521.0
2025-09-23,8.57,8.92,8.43,8.44,2153659.0
2025-09-24,8.55,8.68,8.16,8.17,1097680.0
2025-09-25,8.33,8.33,8.08,8.24,1526457.0
2025-09-26,8.27,8.53,8.21,8.43,935434.0
2025-09-29,8.77,8.8,8.52,8.7,1219002.0
2025-09-30,8.49,8.87,8.39,8.77,1317799.0
2025-10-01,8.88,9.39,8.87,9.05,1877067.0
2025-10-02,9.2,9.28,8.77,9.24,1094170.0
2025-10-03,9.52,10.105,9.35,9.74,1721686.0
2025-10-06,10.085,10.24,9.93,9.95,1477866.0
2025-10-07,9.98,9.99,9.67,9.79,828521.0
2025-10-08,10.04,10.255,9.82,10.175,1616377.0
2025-10-09,10.335,10.445,9.39,9.6,1588772.0
2025-10-10,9.78,9.96,9.22,9.3,1738000.0
2025-10-14,9.57,9.86,9.56,9.6,1402595.0
2025-10-15,9.83,10.085,9.74,10.075,1434676.0
2025-10-16,10.195,10.905,10.055,10.485,1844942.0
2025-10-17,10.065,10.355,9.46,9.7,1223794.0
2025-10-20,9.87,9.88,9.54,9.87,955826.0
2025-10-21,9.01,9.08,8.55,8.87,1397357.0
2025-10-22,8.53,9.02,8.51,8.9,1158466.0
2025-10-23,9.22,9.28,8.91,9.01,778231.0
2025-10-24,8.86,9.08,8.8,8.97,573797.0
2025-10-27,8.69,8.79,8.37,8.54,730314.0
2025-10-28,8.4,8.79,8.39,8.75,701840.0
2025-10-29,9.04,9.04,8.74,8.83,1144382.0
2025-10-30,8.77,9.16,8.75,9.14,680591.0
2025-10-31,9.1,9.16,8.87,9.09,899356.0
2025-11-03,9.08,9.29,8.84,9.09,581114.0
2025-11-04,8.8,8.91,8.57,8.57,552263.0
2025-11-05,8.72,8.82,8.52,8.67,507873.0
2025-11-06,8.74,8.9,8.66,8.72,587205.0
2025-11-07,8.61,9.06,8.4,8.85,806496.0
2025-11-10,9.24,9.62,9.24,9.53,868069.0
2025-11-11,9.71,9.72,9.29,9.41,566860.0
2025-11-12,9.5,10.045,9.4,9.88,875049.0
2025-11-13,9.97,9.98,9.51,9.62,685392.0
2025-11-14,9.0,9.6,8.91,9.46,508799.0
2025-11-17,9.42,9.67,9.2,9.26,531203.0
2025-11-18,9.26,9.38,8.96,9.09,585759.0
2025-11-19,9.28,9.45,9.09,9.26,489237.0
2025-11-20,9.28,9.41,8.75,8.78,738825.0
2025-11-21,8.77,8.885,8.62,8.81,815121.0
2025-11-24,8.86,9.46,8.83,9.45,536699.0
2025-11-25,9.47,9.71,9.39,9.6,515651.0
2025-11-26,9.81,10.165,9.66,10.115,639131.0