Date,Open,High,Low,Close,Volume
2008-02-29,3.468367327098308,3.468367327098308,3.3632651793097885,3.3632651793097885,833.0
2008-03-03,3.46836792333619,3.5734698803735165,3.46836792333619,3.5734698803735165,7833.0
2008-03-04,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,417.0
2008-03-05,3.4683674103451065,3.4683674103451065,3.363265260033954,3.4683674103451065,1250.0
2008-03-06,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,6500.0
2008-03-07,3.4683671771468574,3.4683671771468574,3.1530609562322445,3.1530609562322445,69875.0
2008-03-10,3.363265617930149,3.363265617930149,3.258163665253746,3.258163665253746,1250.0
2008-03-11,3.258162984728425,3.678570916443375,3.258162984728425,3.678570916443375,191833.0
2008-03-12,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,417.0
2008-03-13,3.468367779425569,3.468367779425569,3.258163665253746,3.258163665253746,5833.0
2008-03-14,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,417.0
2008-03-17,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,167.0
2008-03-18,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,1083.0
2008-03-19,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,625.0
2008-03-20,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,83.0
2008-03-24,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,4125.0
2008-03-25,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,0.0
2008-03-26,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,0.0
2008-03-27,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,0.0
2008-03-28,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,250.0
2008-03-31,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,1417.0
2008-04-01,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,1625.0
2008-04-02,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,875.0
2008-04-03,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,833.0
2008-04-04,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,367.0
2008-04-07,3.258163318541797,3.4683674103451065,3.258163318541797,3.4683674103451065,1333.0
2008-04-08,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,0.0
2008-04-09,3.2581632403402594,3.3632651793097885,3.2581632403402594,3.3632651793097885,1167.0
2008-04-10,3.363265617930149,3.363265617930149,3.258163665253746,3.258163665253746,833.0
2008-04-11,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,0.0
2008-04-14,3.363265033902326,3.363265033902326,3.1530609562322445,3.1530609562322445,917.0
2008-04-15,2.837755436910101,3.258163665253746,2.837755436910101,3.258163665253746,5917.0
2008-04-16,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,0.0
2008-04-17,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,667.0
2008-04-18,3.468367779425569,3.6785716847783743,3.258163665253746,3.258163665253746,6000.0
2008-04-21,3.4683671771468574,3.4683671771468574,3.1530609562322445,3.1530609562322445,6000.0
2008-04-22,3.258163665253746,3.258163665253746,3.258163665253746,3.258163665253746,417.0
2008-04-23,3.258163099476776,3.258163099476776,3.1530609562322445,3.1530609562322445,2917.0
2008-04-24,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,917.0
2008-04-25,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,250.0
2008-04-28,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,0.0
2008-04-29,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,0.0
2008-04-30,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,2458.0
2008-05-01,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,250.0
2008-05-02,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,458.0
2008-05-05,3.258163318541797,3.4683674103451065,3.258163318541797,3.4683674103451065,1667.0
2008-05-06,3.153061527293491,3.153061527293491,2.837755458091749,2.837755458091749,2250.0
2008-05-07,3.258163099476776,3.258163099476776,3.1530609562322445,3.1530609562322445,1667.0
2008-05-08,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,2083.0
2008-05-09,3.5734689857193813,3.678570916443375,3.5734689857193813,3.678570916443375,167.0
2008-05-12,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,542.0
2008-05-13,3.678570916443375,3.678570916443375,3.5734689857193813,3.678570916443375,3083.0
2008-05-14,3.99387775921996,4.204082071619966,3.99387775921996,4.204082071619966,2167.0
2008-05-15,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,833.0
2008-05-16,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,6375.0
2008-05-20,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,12917.0
2008-05-21,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,833.0
2008-05-22,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,0.0
2008-05-23,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,833.0
2008-05-26,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,5333.0
2008-05-27,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,0.0
2008-05-28,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,417.0
2008-05-29,4.309183406444522,4.834693486285522,4.309183406444522,4.729591553844912,107708.0
2008-05-30,4.834692924261935,4.834692924261935,4.624489083816503,4.624489083816503,792.0
2008-06-02,4.729591553844912,4.834693486285522,4.729591553844912,4.729591553844912,8333.0
2008-06-03,4.729592547341223,4.834694501859507,4.729592547341223,4.834694501859507,13042.0
2008-06-04,5.150000520860968,5.255102470028411,5.150000520860968,5.255102470028411,2333.0
2008-06-05,5.255102470028411,5.255102470028411,5.255102470028411,5.255102470028411,0.0
2008-06-06,5.255102470028411,5.255102470028411,5.255102470028411,5.255102470028411,0.0
2008-06-09,5.255101633685912,5.255101633685912,4.729591553844912,4.729591553844912,875.0
2008-06-10,4.93979645637779,4.93979645637779,4.834694501859507,4.834694501859507,2833.0
2008-06-11,5.255102470028411,5.255102470028411,5.255102470028411,5.255102470028411,2500.0
2008-06-12,5.150000000000001,5.150000000000001,5.150000000000001,5.150000000000001,667.0
2008-06-13,4.729591553844912,4.729591553844912,4.729591553844912,4.729591553844912,22083.0
2008-06-16,5.150000000000001,5.150000000000001,5.150000000000001,5.150000000000001,342.0
2008-06-17,4.834694631614027,5.044898963930143,4.834694631614027,5.044898963930143,2833.0
2008-06-18,5.150000520860968,5.255102470028411,5.150000520860968,5.255102470028411,2750.0
2008-06-19,4.93979645637779,4.93979645637779,4.834694501859507,4.834694501859507,1708.0
2008-06-20,4.834694501859507,4.834694501859507,4.834694501859507,4.834694501859507,83708.0
2008-06-23,5.044898061462363,5.150000000000001,5.044898061462363,5.150000000000001,1417.0
2008-06-24,5.150000921269174,5.150000921269174,5.044898963930143,5.044898963930143,4917.0
2008-06-25,5.255102470028411,5.255102470028411,5.255102470028411,5.255102470028411,1375.0
2008-06-26,4.729591553844912,4.729591553844912,4.729591553844912,4.729591553844912,417.0
2008-06-27,4.729591553844912,4.729591553844912,4.729591553844912,4.729591553844912,0.0
2008-06-30,4.519386745955879,4.729591004039219,4.519386745955879,4.624489083816503,2167.0
2008-07-02,4.624490839671883,4.624490839671883,4.309184541648375,4.309184541648375,7042.0
2008-07-03,4.624489083816503,4.624489083816503,4.624489083816503,4.624489083816503,2500.0
2008-07-04,4.624489083816503,4.624489083816503,4.624489083816503,4.624489083816503,0.0
2008-07-07,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,3333.0
2008-07-08,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,0.0
2008-07-09,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,375.0
2008-07-10,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,0.0
2008-07-11,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,0.0
2008-07-14,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,0.0
2008-07-15,4.309184541648375,4.309184541648375,4.309184541648375,4.309184541648375,0.0
2008-07-16,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,6417.0
2008-07-17,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,250.0
2008-07-18,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,1283.0
2008-07-21,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,417.0
2008-07-22,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,0.0
2008-07-23,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,0.0
2008-07-24,4.834694173543953,4.834694173543953,4.204082071619966,4.204082071619966,1133.0
2008-07-25,4.2040828682636056,4.2040828682636056,3.783674581437244,3.783674581437244,600.0
2008-07-28,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,0.0
2008-07-29,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,0.0
2008-07-30,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,0.0
2008-07-31,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,0.0
2008-08-01,3.783674581437244,3.783674581437244,3.783674581437244,3.783674581437244,0.0
2008-08-05,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,417.0
2008-08-06,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,0.0
2008-08-07,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,0.0
2008-08-08,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,0.0
2008-08-11,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,0.0
2008-08-12,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,83.0
2008-08-13,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,142.0
2008-08-14,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,0.0
2008-08-15,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,0.0
2008-08-18,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,167.0
2008-08-19,4.204082071619966,4.204082071619966,4.204082071619966,4.204082071619966,0.0
2008-08-20,2.732653775481644,2.94285792812016,2.732653775481644,2.94285792812016,125.0
2008-08-21,3.783674216580588,3.783674216580588,3.047959681169294,3.047959681169294,1292.0
2008-08-22,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-08-25,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-08-26,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-08-27,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-08-28,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-08-29,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-09-02,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,0.0
2008-09-03,3.678570916443375,3.678570916443375,3.678570916443375,3.678570916443375,833.0
2008-09-04,3.4683674103451065,3.4683674103451065,3.4683674103451065,3.4683674103451065,3333.0
2008-09-05,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,4083.0
2008-09-08,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,417.0
2008-09-09,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,0.0
2008-09-10,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,0.0
2008-09-11,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,250.0
2008-09-12,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,125.0
2008-09-15,2.6275518035719148,2.94285792812016,2.6275518035719148,2.94285792812016,2250.0
2008-09-16,2.6275512350142054,2.6275512350142054,2.6275512350142054,2.6275512350142054,7167.0
2008-09-17,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,83.0
2008-09-18,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,0.0
2008-09-19,2.312244541908252,2.312244541908252,2.1020404926438645,2.312244541908252,2625.0
2008-09-22,2.312244541908252,2.312244541908252,2.312244541908252,2.312244541908252,0.0
2008-09-23,2.6275511903529747,2.6275511903529747,2.102041035809983,2.102041035809983,500.0
2008-09-24,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,0.0
2008-09-25,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,0.0
2008-09-26,2.5224490208784127,2.5224490208784127,2.207142788859117,2.207142788859117,2083.0
2008-09-29,2.207142788859117,2.207142788859117,2.207142788859117,2.207142788859117,2083.0
2008-09-30,2.312244541908252,2.312244541908252,2.207142412866581,2.312244541908252,3042.0
2008-10-01,2.837755458091749,2.837755458091749,2.837755458091749,2.837755458091749,12083.0
2008-10-02,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,1683.0
2008-10-03,2.4173467887964493,2.4173467887964493,1.5765304781161222,1.5765304781161222,2375.0
2008-10-06,1.5765310403793376,1.5765310403793376,1.47142896406008,1.47142896406008,26333.0
2008-10-07,1.4714286687541946,1.4714286687541946,1.3663266135282155,1.3663266135282155,23000.0
2008-10-08,1.47142896406008,1.47142896406008,1.2612249158310924,1.47142896406008,11375.0
2008-10-09,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,0.0
2008-10-10,1.4714287600701117,1.4714287600701117,1.0510206174854466,1.2612247409825357,5917.0
2008-10-14,2.1020414341318028,2.1020414341318028,1.8918372907186216,1.8918372907186216,458.0
2008-10-15,1.8918372907186216,1.8918372907186216,1.8918372907186216,1.8918372907186216,0.0
2008-10-16,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,167.0
2008-10-17,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2008-10-20,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,125.0
2008-10-21,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2008-10-22,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,1667.0
2008-10-23,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-10-24,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-10-27,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-10-28,1.5765307239801731,1.5765307239801731,1.3663266135282155,1.3663266135282155,1417.0
2008-10-29,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,417.0
2008-10-30,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,125.0
2008-10-31,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,0.0
2008-11-03,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,0.0
2008-11-04,2.4173472509297533,2.4173472509297533,2.4173472509297533,2.4173472509297533,125.0
2008-11-05,2.417346562220713,2.522448695614115,1.9969384462850268,1.9969384462850268,19125.0
2008-11-06,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-11-07,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-11-10,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-11-11,1.9969384462850268,1.9969384462850268,1.9969384462850268,1.9969384462850268,0.0
2008-11-12,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,417.0
2008-11-13,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,1667.0
2008-11-14,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,0.0
2008-11-17,1.7867346330339184,1.891836780822438,1.6816325896548945,1.6816325896548945,17708.0
2008-11-18,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2008-11-19,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,65500.0
2008-11-20,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,8333.0
2008-11-21,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,0.0
2008-11-24,1.681632516951163,1.681632516951163,1.5765304781161222,1.5765304781161222,114583.0
2008-11-25,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2008-11-26,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2008-11-27,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2008-11-28,1.8918371060431107,1.8918371060431107,1.5765308172930792,1.7867349401867585,13083.0
2008-12-01,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,87917.0
2008-12-02,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,12500.0
2008-12-03,1.7867351930178528,1.7867351930178528,1.47142896406008,1.47142896406008,1300.0
2008-12-04,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,0.0
2008-12-05,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,1625.0
2008-12-08,1.261224662711744,1.3663266135282155,1.261224662711744,1.3663266135282155,83.0
2008-12-09,1.0510202463219322,1.1561222709541257,1.0510202463219322,1.1561222709541257,1167.0
2008-12-10,1.2612242955863189,1.2612242955863189,1.1561222709541257,1.1561222709541257,3333.0
2008-12-11,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,16667.0
2008-12-12,1.1561222709541257,1.1561222709541257,1.0510202463219322,1.1561222709541257,10083.0
2008-12-15,1.2612242955863189,1.2612242955863189,1.1561222709541257,1.1561222709541257,3250.0
2008-12-16,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,83.0
2008-12-17,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,167.0
2008-12-18,1.156122679233991,1.156122679233991,0.6306123704912678,0.6306123704912678,717.0
2008-12-19,1.051020763192577,1.051020763192577,0.73571448203004,0.73571448203004,8083.0
2008-12-22,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,750.0
2008-12-23,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,8333.0
2008-12-24,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,1500.0
2008-12-29,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2008-12-30,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,417.0
2008-12-31,1.4714284392810812,1.5765304781161222,1.4714284392810812,1.5765304781161222,311158.0
2009-01-02,1.3663264004460405,1.5765304781161222,1.3663264004460405,1.5765304781161222,1025.0
2009-01-05,1.6816327792061518,1.6816327792061518,1.3663266135282155,1.3663266135282155,2917.0
2009-01-06,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-01-07,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,375.0
2009-01-08,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,500.0
2009-01-09,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2009-01-12,1.4714282404412289,1.576530265073422,1.1561222709541257,1.1561222709541257,3083.0
2009-01-13,1.26122446602049,1.5765304781161222,1.26122446602049,1.5765304781161222,2417.0
2009-01-14,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-01-15,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-01-16,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-01-19,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,1208.0
2009-01-20,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2009-01-21,1.891836780822438,1.891836780822438,1.6816325896548945,1.6816325896548945,3708.0
2009-01-22,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2009-01-23,2.312244541908252,2.312244541908252,2.312244541908252,2.312244541908252,917.0
2009-01-26,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,375.0
2009-01-27,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,833.0
2009-01-28,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-01-29,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,58.0
2009-01-30,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-02,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,27292.0
2009-02-03,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,833.0
2009-02-04,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,83.0
2009-02-05,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-06,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-09,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-10,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-11,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-12,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-13,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-17,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-18,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-02-19,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,1667.0
2009-02-20,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,65500.0
2009-02-23,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-02-24,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-02-25,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-02-26,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-02-27,1.3663266983215667,1.3663266983215667,1.2612247409825357,1.2612247409825357,1417.0
2009-03-02,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,917.0
2009-03-03,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-03-04,1.576530265073422,1.576530265073422,1.1561222709541257,1.1561222709541257,2083.0
2009-03-05,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-03-06,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-03-09,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-03-10,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-03-11,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-03-12,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,250.0
2009-03-13,1.5765307239801731,1.5765307239801731,1.3663266135282155,1.3663266135282155,608.0
2009-03-16,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,5833.0
2009-03-17,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,875.0
2009-03-18,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-19,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-20,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-23,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-24,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-25,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-26,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-27,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-30,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-03-31,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-01,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-02,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-03,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-06,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-07,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-08,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-09,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-13,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-14,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-15,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-16,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,12500.0
2009-04-17,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-20,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-21,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-22,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-23,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-24,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-04-27,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,83.0
2009-04-28,0.5255102168951218,0.8408162948274471,0.5255102168951218,0.8408162948274471,1808.0
2009-04-29,1.0510207170659014,1.0510207170659014,0.9459186453593112,0.9459186453593112,917.0
2009-04-30,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-05-01,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-05-04,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-05-05,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-05-06,0.73571448203004,0.73571448203004,0.6306124579155462,0.73571448203004,3750.0
2009-05-07,0.73571448203004,0.73571448203004,0.73571448203004,0.73571448203004,0.0
2009-05-08,0.73571448203004,0.73571448203004,0.73571448203004,0.73571448203004,0.0
2009-05-11,0.73571448203004,0.73571448203004,0.73571448203004,0.73571448203004,0.0
2009-05-12,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,583.0
2009-05-13,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-14,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-15,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-19,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-20,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-21,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-22,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-25,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-05-26,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,1250.0
2009-05-27,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-05-28,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-05-29,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-06-01,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,167.0
2009-06-02,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-06-03,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,1000.0
2009-06-04,1.1561225696954904,1.1561225696954904,1.0510205179049914,1.0510205179049914,4833.0
2009-06-05,0.8408163621192413,1.1561225696954904,0.8408163621192413,1.0510205179049914,11833.0
2009-06-08,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-06-09,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-06-10,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,10417.0
2009-06-11,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,417.0
2009-06-12,1.4714287600701117,1.4714287600701117,1.2612247409825357,1.2612247409825357,167.0
2009-06-15,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-06-16,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,500.0
2009-06-17,1.0510207170659014,1.0510207170659014,0.9459186453593112,0.9459186453593112,8333.0
2009-06-18,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,417.0
2009-06-19,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-06-22,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-06-23,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,333.0
2009-06-24,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-06-25,1.0510207170659014,1.0510207170659014,0.9459186453593112,0.9459186453593112,7250.0
2009-06-26,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-06-29,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-06-30,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-07-02,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-07-03,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-07-06,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-07-07,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-07-08,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,167.0
2009-07-09,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-07-10,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-07-13,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-07-14,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-07-15,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-07-16,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.0
2009-07-17,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,38333.0
2009-07-20,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-07-21,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,583.0
2009-07-22,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-07-23,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-07-24,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-07-27,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,167.0
2009-07-28,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,2083.0
2009-07-29,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,250.0
2009-07-30,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,250.0
2009-07-31,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-08-04,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-08-05,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-08-06,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,2083.0
2009-08-07,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,1667.0
2009-08-10,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-08-11,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,2500.0
2009-08-12,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-08-13,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,500.0
2009-08-14,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-08-17,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-08-18,0.8408162948274471,0.8408162948274471,0.8408162948274471,0.8408162948274471,417.0
2009-08-19,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,4167.0
2009-08-20,0.9459184661144924,1.0510205179049914,0.8408163621192413,1.0510205179049914,9167.0
2009-08-21,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-08-24,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-08-25,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,2500.0
2009-08-26,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,5000.0
2009-08-27,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-08-28,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-08-31,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-09-01,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,5167.0
2009-09-02,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-09-03,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,6667.0
2009-09-04,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-09-08,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,167.0
2009-09-09,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,7167.0
2009-09-10,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,2833.0
2009-09-11,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,417.0
2009-09-14,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,0.0
2009-09-15,1.0510205179049914,1.0510205179049914,0.9459184661144924,1.0510205179049914,11125.0
2009-09-16,1.0510207170659014,1.0510207170659014,0.9459186453593112,0.9459186453593112,1292.0
2009-09-17,1.0510207170659014,1.0510207170659014,0.9459186453593112,0.9459186453593112,5833.0
2009-09-18,1.0510207170659014,1.0510207170659014,0.9459186453593112,0.9459186453593112,7100.0
2009-09-21,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.9459186453593112,0.0
2009-09-22,0.9459183904112192,0.9459183904112192,0.8408162948274471,0.8408162948274471,1667.0
2009-09-23,1.0510202463219322,1.1561222709541257,1.0510202463219322,1.1561222709541257,23625.0
2009-09-24,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-09-25,1.0510205179049914,1.0510205179049914,1.0510205179049914,1.0510205179049914,5000.0
2009-09-28,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,3333.0
2009-09-29,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-09-30,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,0.0
2009-10-01,1.0510202463219322,1.1561222709541257,1.0510202463219322,1.1561222709541257,5517.0
2009-10-02,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,875.0
2009-10-05,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,3042.0
2009-10-06,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,708.0
2009-10-07,1.4714287600701117,1.5765308218186562,1.2612247409825357,1.2612247409825357,12583.0
2009-10-08,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,1383.0
2009-10-09,1.57653054627587,1.6816325896548945,1.57653054627587,1.6816325896548945,3667.0
2009-10-13,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2009-10-14,1.6816325896548945,1.6816325896548945,1.6816325896548945,1.6816325896548945,0.0
2009-10-15,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,83.0
2009-10-16,1.4714286687541946,1.4714286687541946,1.3663266135282155,1.3663266135282155,4667.0
2009-10-19,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,858.0
2009-10-20,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,0.0
2009-10-21,1.3663266983215667,1.3663266983215667,1.2612247409825357,1.2612247409825357,8333.0
2009-10-22,1.2612249158310924,1.47142896406008,1.2612249158310924,1.47142896406008,4500.0
2009-10-23,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,167.0
2009-10-26,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-10-27,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-10-28,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,5250.0
2009-10-29,1.156122679233991,1.2612247409825357,1.156122679233991,1.2612247409825357,5000.0
2009-10-30,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,1667.0
2009-11-02,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-11-03,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,16267.0
2009-11-04,1.1561222709541257,1.1561222709541257,1.1561222709541257,1.1561222709541257,7875.0
2009-11-05,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,458.0
2009-11-06,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,16792.0
2009-11-09,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,33333.0
2009-11-10,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-11-11,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,8333.0
2009-11-12,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,2917.0
2009-11-13,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-11-16,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,58.0
2009-11-17,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-11-18,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,1250.0
2009-11-19,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,417.0
2009-11-20,1.2612247409825357,1.2612247409825357,1.2612247409825357,1.2612247409825357,0.0
2009-11-23,1.261224662711744,1.3663266135282155,1.261224662711744,1.3663266135282155,6500.0
2009-11-24,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,1667.0
2009-11-25,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,9250.0
2009-11-26,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,5375.0
2009-11-27,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-11-30,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,833.0
2009-12-01,1.3663266135282155,1.3663266135282155,1.3663266135282155,1.3663266135282155,0.0
2009-12-02,1.366326887740822,1.47142896406008,1.366326887740822,1.47142896406008,4667.0
2009-12-03,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,0.0
2009-12-04,1.366326887740822,1.47142896406008,1.366326887740822,1.47142896406008,9758.0
2009-12-07,1.3663264004460405,1.5765304781161222,1.3663264004460405,1.5765304781161222,122500.0
2009-12-08,1.3663266135282155,1.4714286687541946,1.3663266135282155,1.3663266135282155,2250.0
2009-12-09,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,3275.0
2009-12-10,1.5765304781161222,1.5765304781161222,1.3663264004460405,1.5765304781161222,4667.0
2009-12-11,1.4714284392810812,1.7867345557862038,1.4714284392810812,1.5765304781161222,15667.0
2009-12-14,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,1667.0
2009-12-15,1.47142896406008,1.47142896406008,1.366326887740822,1.47142896406008,13750.0
2009-12-16,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,15792.0
2009-12-17,1.4714284392810812,1.5765304781161222,1.4714284392810812,1.5765304781161222,24167.0
2009-12-18,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,4167.0
2009-12-21,1.47142896406008,1.47142896406008,1.47142896406008,1.47142896406008,19958.0
2009-12-22,1.4714284392810812,1.5765304781161222,1.4714284392810812,1.5765304781161222,25000.0
2009-12-23,1.4714285028968457,1.6816325896548945,1.4714285028968457,1.6816325896548945,8542.0
2009-12-24,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,1083.0
2009-12-29,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,0.0
2009-12-30,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,11917.0
2009-12-31,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,14000.0
2010-01-04,1.5765310403793376,1.5765310403793376,1.47142896406008,1.47142896406008,2817.0
2010-01-05,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,44958.0
2010-01-06,1.4714284392810812,1.5765304781161222,1.4714284392810812,1.5765304781161222,6625.0
2010-01-07,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,59500.0
2010-01-08,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,7392.0
2010-01-11,1.5765304781161222,1.5765304781161222,1.5765304781161222,1.5765304781161222,4667.0
2010-01-12,1.57653054627587,1.891836780822438,1.57653054627587,1.6816325896548945,22800.0
2010-01-13,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,4083.0
2010-01-14,1.7867349401867585,1.7867349401867585,1.7867349401867585,1.7867349401867585,0.0
2010-01-15,1.8918367656588095,2.207142788859117,1.8918367656588095,2.207142788859117,67625.0
2010-01-18,2.312244637646272,2.312244637646272,1.8918365217105864,1.9969384462850268,12317.0
2010-01-19,2.31224529641147,2.522449414267058,2.31224529641147,2.4173472509297533,75233.0
2010-01-20,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,8825.0
2010-01-21,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,14458.0
2010-01-22,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,11667.0
2010-01-25,2.4173473158070133,2.6275514393041024,2.4173473158070133,2.522449481965072,7725.0
2010-01-26,2.4173472509297533,2.4173472509297533,2.4173472509297533,2.4173472509297533,3750.0
2010-01-27,2.4173473158070133,2.522449481965072,2.312245358467982,2.522449481965072,9125.0
2010-01-28,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,6608.0
2010-01-29,2.4173473158070133,2.522449481965072,2.4173473158070133,2.522449481965072,11133.0
2010-02-01,2.4173473158070133,2.522449481965072,2.4173473158070133,2.522449481965072,11600.0
2010-02-02,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,692.0
2010-02-03,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,4333.0
2010-02-04,2.4173472509297533,2.4173472509297533,2.4173472509297533,2.4173472509297533,1083.0
2010-02-05,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,2083.0
2010-02-08,2.207142788859117,2.207142788859117,2.207142788859117,2.207142788859117,3000.0
2010-02-09,2.207142788859117,2.207142788859117,2.207142788859117,2.207142788859117,0.0
2010-02-10,2.4173468739323183,2.4173468739323183,2.207142788859117,2.207142788859117,3042.0
2010-02-11,2.2071431923099234,2.522449481965072,2.2071431923099234,2.522449481965072,4542.0
2010-02-12,2.4173473158070133,2.522449481965072,2.4173473158070133,2.522449481965072,5692.0
2010-02-16,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-02-17,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-02-18,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,2083.0
2010-02-19,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,208.0
2010-02-22,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,1333.0
2010-02-23,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-02-24,2.4173473158070133,2.522449481965072,2.4173473158070133,2.522449481965072,1025.0
2010-02-25,2.4173472509297533,2.4173472509297533,2.4173472509297533,2.4173472509297533,792.0
2010-02-26,2.31224529641147,2.4173472509297533,2.31224529641147,2.4173472509297533,2125.0
2010-03-01,1.9969392580156893,1.9969392580156893,1.786735114602509,1.8918372907186216,1208.0
2010-03-02,1.8918372907186216,1.8918372907186216,1.8918372907186216,1.8918372907186216,0.0
2010-03-03,2.417347127860309,2.6275512350142054,2.312245178692866,2.6275512350142054,23708.0
2010-03-04,2.522449285846762,2.6275512350142054,2.522449285846762,2.6275512350142054,833.0
2010-03-05,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,3083.0
2010-03-08,2.6275512350142054,2.6275512350142054,2.417347127860309,2.6275512350142054,13500.0
2010-03-09,2.417347127860309,2.6275512350142054,2.417347127860309,2.6275512350142054,4833.0
2010-03-10,2.6275514393041024,2.6275514393041024,2.522449481965072,2.522449481965072,4167.0
2010-03-11,2.522449285846762,2.6275512350142054,2.522449285846762,2.6275512350142054,8750.0
2010-03-12,2.4173464621309675,2.4173464621309675,2.312244541908252,2.312244541908252,833.0
2010-03-15,2.312244541908252,2.312244541908252,2.312244541908252,2.312244541908252,0.0
2010-03-16,2.4173473158070133,2.522449481965072,2.4173473158070133,2.522449481965072,3333.0
2010-03-17,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-03-18,2.522448591172637,2.522448591172637,2.312244541908252,2.312244541908252,1692.0
2010-03-19,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,1833.0
2010-03-22,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-03-23,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-03-24,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-03-25,2.4173473158070133,2.522449481965072,2.4173473158070133,2.522449481965072,542.0
2010-03-26,2.312245358467982,2.522449481965072,2.312245358467982,2.522449481965072,5417.0
2010-03-29,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,1517.0
2010-03-30,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-03-31,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,1417.0
2010-04-01,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,2833.0
2010-04-05,2.312244541908252,2.312244541908252,2.312244541908252,2.312244541908252,1667.0
2010-04-06,2.312244541908252,2.312244541908252,2.312244541908252,2.312244541908252,0.0
2010-04-07,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,3350.0
2010-04-08,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,425.0
2010-04-09,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,0.0
2010-04-12,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,0.0
2010-04-13,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,2917.0
2010-04-14,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,1542.0
2010-04-15,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,417.0
2010-04-16,2.102041035809983,2.102041035809983,2.102041035809983,2.102041035809983,0.0
2010-04-19,3.0479595738325838,3.0479595738325838,2.837755458091749,2.837755458091749,54583.0
2010-04-20,2.94285792812016,2.94285792812016,2.732653775481644,2.94285792812016,50667.0
2010-04-21,2.942857005793692,3.3632651793097885,2.942857005793692,3.3632651793097885,135200.0
2010-04-22,3.25816380431266,3.3632657614748296,3.047959681169294,3.047959681169294,28517.0
2010-04-23,3.1530609562322445,3.1530609562322445,2.8377549441366123,3.1530609562322445,19867.0
2010-04-26,3.1530609562322445,3.1530609562322445,2.942856878562163,3.1530609562322445,33917.0
2010-04-27,3.1530609562322445,3.1530609562322445,3.0479590218066943,3.1530609562322445,11833.0
2010-04-28,2.942856878562163,3.1530609562322445,2.942856878562163,3.1530609562322445,28917.0
2010-04-29,3.153061638331464,3.153061638331464,2.942857515188098,3.047959681169294,34667.0
2010-04-30,2.942857411552657,3.0479595738325838,2.837755458091749,2.837755458091749,13075.0
2010-05-03,2.9428573375083893,3.0479594971438746,2.7326532270564314,2.7326532270564314,14042.0
2010-05-04,2.7326532270564314,2.8377553866919176,2.62755127623996,2.7326532270564314,14208.0
2010-05-05,2.6275512350142054,2.732653184181648,2.417347127860309,2.6275512350142054,19350.0
2010-05-06,2.8377554866409294,2.8377554866409294,2.4173472509297533,2.4173472509297533,45242.0
2010-05-07,2.312245358467982,2.6275514393041024,2.312245358467982,2.522449481965072,7508.0
2010-05-10,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,0.0
2010-05-11,2.7326532958118226,2.837755458091749,2.7326532958118226,2.837755458091749,875.0
2010-05-12,2.6275512350142054,2.6275512350142054,2.6275512350142054,2.6275512350142054,542.0
2010-05-13,2.627551342350916,2.837755458091749,2.627551342350916,2.837755458091749,1542.0
2010-05-14,2.8377553421681028,2.8377553421681028,2.6275512350142054,2.6275512350142054,3483.0
2010-05-17,2.6275512350142054,2.6275512350142054,2.6275512350142054,2.6275512350142054,833.0
2010-05-18,2.62755127623996,3.1530614479603463,2.62755127623996,2.7326532270564314,11792.0
2010-05-19,2.6275512350142054,2.6275512350142054,2.6275512350142054,2.6275512350142054,1667.0
2010-05-20,2.6275512350142054,2.6275512350142054,2.6275512350142054,2.6275512350142054,2125.0
2010-05-21,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,667.0
2010-05-25,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,3167.0
2010-05-26,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,0.0
2010-05-27,2.8377553866919176,2.8377553866919176,2.62755127623996,2.7326532270564314,1375.0
2010-05-28,2.7326532270564314,2.7326532270564314,2.522449325423488,2.7326532270564314,5833.0
2010-05-31,3.047959681169294,3.047959681169294,2.837755558025929,3.047959681169294,4842.0
2010-06-01,3.0479590218066943,3.1530609562322445,3.0479590218066943,3.1530609562322445,52583.0
2010-06-02,3.363265033902326,3.363265033902326,3.1530609562322445,3.1530609562322445,6658.0
2010-06-03,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,0.0
2010-06-04,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,1667.0
2010-06-07,3.153062080758675,3.153062080758675,2.94285792812016,2.94285792812016,5417.0
2010-06-08,3.153061398489443,3.153061398489443,2.6275512350142054,2.6275512350142054,1500.0
2010-06-09,3.0479594971438746,3.1530614479603463,2.7326532270564314,2.7326532270564314,22125.0
2010-06-10,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,833.0
2010-06-11,3.0479595510819237,3.258163665253746,3.0479595510819237,3.258163665253746,11658.0
2010-06-14,3.46836792333619,3.5734698803735165,3.46836792333619,3.5734698803735165,8458.0
2010-06-15,3.783674372979791,4.098980257499554,3.573470032328545,3.8887763344863786,27192.0
2010-06-16,3.5734694605113058,4.098979601591555,3.153061264119504,4.098979601591555,64833.0
2010-06-17,4.098978817144494,4.098978817144494,3.9938768925700536,3.9938768925700536,15875.0
2010-06-18,3.888776169123548,3.888776169123548,3.5734698803735165,3.5734698803735165,24167.0
2010-06-21,3.678570916443375,3.678570916443375,3.258162984728425,3.678570916443375,14583.0
2010-06-22,3.573469266067837,3.573469266067837,3.2581632403402594,3.3632651793097885,11417.0
2010-06-23,3.363265617930149,3.468367779425569,3.258163665253746,3.258163665253746,4958.0
2010-06-24,3.363265033902326,3.363265033902326,3.1530609562322445,3.1530609562322445,14217.0
2010-06-25,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,6000.0
2010-06-28,3.153061168230645,3.4683674103451065,3.153061168230645,3.4683674103451065,11550.0
2010-06-29,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,1667.0
2010-06-30,3.3632651793097885,3.6785712050373673,3.3632651793097885,3.3632651793097885,14283.0
2010-07-02,3.2581632403402594,3.3632651793097885,3.15306109255174,3.3632651793097885,7208.0
2010-07-05,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,0.0
2010-07-06,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,3292.0
2010-07-07,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,417.0
2010-07-08,3.363265033902326,3.363265033902326,3.1530609562322445,3.1530609562322445,1083.0
2010-07-09,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,83.0
2010-07-12,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,833.0
2010-07-13,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,1250.0
2010-07-14,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,8042.0
2010-07-15,3.1530609562322445,3.1530609562322445,3.1530609562322445,3.1530609562322445,1283.0
2010-07-16,3.047959681169294,3.047959681169294,3.047959681169294,3.047959681169294,2917.0
2010-07-19,2.94285792812016,3.0479601088489456,2.94285792812016,2.94285792812016,5417.0
2010-07-20,2.942857515188098,3.153061638331464,2.627551434882562,3.047959681169294,8333.0
2010-07-21,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,917.0
2010-07-22,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,5850.0
2010-07-23,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,0.0
2010-07-26,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,3008.0
2010-07-27,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,1883.0
2010-07-28,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,292.0
2010-07-29,2.837755558025929,3.047959681169294,2.837755558025929,3.047959681169294,2167.0
2010-07-30,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,6208.0
2010-08-03,2.8377549441366123,3.1530609562322445,2.8377549441366123,3.1530609562322445,14250.0
2010-08-04,2.9428573375083893,3.0479594971438746,2.7326532270564314,2.7326532270564314,4500.0
2010-08-05,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,417.0
2010-08-06,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,508.0
2010-08-09,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,14500.0
2010-08-10,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,1250.0
2010-08-11,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,7417.0
2010-08-12,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,8267.0
2010-08-13,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,1750.0
2010-08-16,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,14458.0
2010-08-17,3.0479601088489456,3.0479601088489456,2.94285792812016,2.94285792812016,23542.0
2010-08-18,3.047959681169294,3.047959681169294,2.942857515188098,3.047959681169294,8350.0
2010-08-19,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,283.0
2010-08-20,2.83775595621043,2.94285792812016,2.83775595621043,2.94285792812016,12750.0
2010-08-23,2.94285792812016,2.94285792812016,2.94285792812016,2.94285792812016,0.0
2010-08-24,2.9428573375083893,2.9428573375083893,2.7326532270564314,2.7326532270564314,2725.0
2010-08-25,2.7326532270564314,2.7326532270564314,2.7326532270564314,2.7326532270564314,2500.0
2010-08-26,2.732653184181648,2.732653184181648,2.6275512350142054,2.6275512350142054,13850.0
2010-08-27,2.522449325423488,2.7326532270564314,2.522449325423488,2.7326532270564314,3000.0
2010-08-30,2.7326532270564314,2.7326532270564314,2.7326532270564314,2.7326532270564314,4208.0
2010-08-31,2.522449285846762,2.6275512350142054,2.312245178692866,2.6275512350142054,9667.0
2010-09-01,2.522449414267058,2.6275513687853413,2.4173472509297533,2.4173472509297533,6058.0
2010-09-02,2.4173472509297533,2.4173472509297533,2.4173472509297533,2.4173472509297533,3750.0
2010-09-03,2.312245358467982,2.522449481965072,2.312245358467982,2.522449481965072,883.0
2010-09-07,2.522449481965072,2.522449481965072,2.522449481965072,2.522449481965072,2500.0
2010-09-08,2.522449285846762,2.6275512350142054,2.417347127860309,2.6275512350142054,67058.0
2010-09-09,2.6275512350142054,2.6275512350142054,2.6275512350142054,2.6275512350142054,48958.0
2010-09-10,2.6275512350142054,2.6275512350142054,2.522449285846762,2.6275512350142054,10583.0
2010-09-13,2.417347127860309,2.6275512350142054,2.417347127860309,2.6275512350142054,27975.0
2010-09-14,2.627551342350916,2.837755458091749,2.522449388890008,2.837755458091749,89050.0
2010-09-15,2.837755458091749,2.942857411552657,2.837755458091749,2.837755458091749,107642.0
2010-09-16,2.837755458091749,2.942857411552657,2.7326532958118226,2.837755458091749,143617.0
2010-09-17,2.837755458091749,2.837755458091749,2.7326532958118226,2.837755458091749,22875.0
2010-09-20,2.837755458091749,2.837755458091749,2.837755458091749,2.837755458091749,25708.0
2010-09-21,2.942857411552657,2.942857411552657,2.627551342350916,2.837755458091749,13917.0
2010-09-22,2.837755458091749,2.837755458091749,2.7326532958118226,2.837755458091749,14000.0
2010-09-23,2.837755458091749,2.837755458091749,2.627551342350916,2.837755458091749,39608.0
2010-09-24,2.83775595621043,2.94285792812016,2.6275518035719148,2.94285792812016,38367.0
2010-09-27,2.942857411552657,2.942857411552657,2.837755458091749,2.837755458091749,9642.0
2010-09-28,2.942857411552657,2.942857411552657,2.837755458091749,2.837755458091749,3650.0
2010-09-29,2.83775595621043,2.94285792812016,2.83775595621043,2.94285792812016,12300.0
2010-09-30,2.94285792812016,2.94285792812016,2.83775595621043,2.94285792812016,24208.0
2010-10-01,2.94285792812016,2.94285792812016,2.83775595621043,2.94285792812016,16208.0
2010-10-04,2.94285792812016,2.94285792812016,2.83775595621043,2.94285792812016,33350.0
2010-10-05,2.942857411552657,2.942857411552657,2.837755458091749,2.837755458091749,24083.0
2010-10-06,2.942857515188098,3.047959681169294,2.942857515188098,3.047959681169294,14625.0
2010-10-07,3.1530609562322445,3.1530609562322445,3.0479590218066943,3.1530609562322445,56075.0
2010-10-08,3.153061168230645,3.678571293329421,3.153061168230645,3.4683674103451065,70658.0
2010-10-12,3.7836742120862215,3.993878126160874,3.5734698803735165,3.5734698803735165,93800.0
2010-10-13,3.888776548734312,3.888776548734312,3.573470229205018,3.783674581437244,40217.0
2010-10-14,3.678571837410842,3.678571837410842,3.5734698803735165,3.5734698803735165,22825.0
2010-10-15,3.46836792333619,3.5734698803735165,3.363265757479838,3.5734698803735165,33958.0
2010-10-18,3.573469266067837,3.573469266067837,3.2581632403402594,3.3632651793097885,12983.0
2010-10-19,3.468367327098308,3.468367327098308,3.3632651793097885,3.3632651793097885,20392.0
2010-10-20,3.573469266067837,3.573469266067837,3.3632651793097885,3.3632651793097885,4917.0
2010-10-21,3.3632651793097885,3.3632651793097885,3.3632651793097885,3.3632651793097885,13483.0
2010-10-22,3.363265260033954,3.4683674103451065,3.258163318541797,3.4683674103451065,8233.0
2010-10-25,3.4683674103451065,3.678571293329421,3.4683674103451065,3.4683674103451065,27708.0
2010-10-26,3.678570916443375,3.678570916443375,3.468367054995387,3.678570916443375,9250.0
2010-10-27,3.678571837410842,3.678571837410842,3.46836792333619,3.5734698803735165,10458.0
2010-10-28,3.468367054995387,3.678570916443375,3.468367054995387,3.678570916443375,16083.0
2010-10-29,3.678571837410842,3.678571837410842,3.5734698803735165,3.5734698803735165,5625.0
2010-11-01,3.573469351837264,3.573469351837264,3.4683674103451065,3.4683674103451065,11292.0
2010-11-02,3.573469351837264,3.678571293329421,3.4683674103451065,3.4683674103451065,35350.0
2010-11-03,3.5734698803735165,3.5734698803735165,3.5734698803735165,3.5734698803735165,17042.0
2010-11-04,3.573468776634368,3.9938768925700536,3.573468776634368,3.9938768925700536,53892.0
2010-11-05,3.993878243624867,4.519388461905337,3.993878243624867,4.309184541648375,419442.0
2010-11-08,4.624490904983738,4.624490904983738,4.414286564119988,4.519388525732828,63208.0
2010-11-09,4.5193879137629525,4.5193879137629525,4.098979706600956,4.204082071619966,56942.0
2010-11-10,4.309183083931298,4.309183083931298,3.9938768925700536,3.9938768925700536,35350.0
2010-11-11,4.098979706600956,4.204082071619966,3.99387775921996,4.204082071619966,30183.0
2010-11-12,4.204081701464022,4.414285577718234,3.8887754694447256,4.414285577718234,70892.0
2010-11-15,4.309183908606458,4.309183908606458,4.098979601591555,4.098979601591555,83558.0
2010-11-16,4.2040818360661865,4.2040818360661865,3.153061168230645,3.4683674103451065,46042.0
2010-11-17,3.573468776634368,4.098978817144494,3.573468776634368,3.9938768925700536,42058.0
2010-11-18,4.098978817144494,4.098978817144494,3.888774967995613,3.9938768925700536,12858.0
2010-11-19,4.098980257499554,4.098980257499554,3.8887763344863786,3.8887763344863786,30750.0
2010-11-22,3.993878295992966,3.993878295992966,3.8887763344863786,3.8887763344863786,59025.0
2010-11-23,4.098979345698938,4.414285577718234,3.9938774075718326,4.414285577718234,72375.0
2010-11-24,4.414285577718234,4.939795685991743,4.414285577718234,4.414285577718234,80008.0
2010-11-25,4.729591004039219,5.044897182345275,4.519386745955879,4.624489083816503,462350.0
2010-11-26,4.624490904983738,4.624490904983738,4.309184602507148,4.519388525732828,91858.0
2010-11-29,4.51938727132574,4.729591553844912,4.204081474003912,4.729591553844912,149458.0
2010-11-30,4.729591004039219,4.729591004039219,4.309182905510445,4.624489083816503,30192.0
2010-12-01,4.729591004039219,4.729591004039219,4.624489083816503,4.624489083816503,19742.0
2010-12-02,4.729591553844912,4.93979541872613,4.624489621404303,4.729591553844912,200042.0
2010-12-03,4.729592125622038,5.044898378700309,4.624490180475283,4.939796015915548,124342.0
2010-12-06,4.94,5.15,4.52,5.045,47761.0546
2010-12-07,5.045,5.045,4.73,5.045,33833.2113
2010-12-08,5.045,5.255,4.835,5.15,186686.2123
2010-12-09,5.255,6.095,5.15,5.99,279847.0164
2010-12-10,5.675,5.99,5.675,5.99,137998.6951
2010-12-13,5.78,5.99,5.675,5.885,162438.1654
2010-12-14,5.99,5.99,5.57,5.57,37889.838
2010-12-15,5.99,5.99,5.465,5.465,22087.0783
2010-12-16,5.78,5.99,5.57,5.99,36349.7043
2010-12-17,5.885,6.2,5.78,6.2,70121.4402
2010-12-20,5.78,6.2,5.675,6.2,59197.145
2010-12-21,5.99,5.99,5.885,5.99,30951.6977
2010-12-22,5.885,6.095,5.885,5.885,17545.0625
2010-12-23,6.2,6.2,5.885,6.095,17033.6005
2010-12-24,6.095,6.305,6.095,6.305,15577.1
2010-12-29,6.305,6.515,6.095,6.2,76160.357
2010-12-30,6.2,6.2,5.99,6.2,43152.732
2010-12-31,6.2,6.305,6.2,6.305,18782.2341
2011-01-04,6.2,6.41,6.095,6.095,30115.449
2011-01-05,6.41,6.41,6.095,6.41,24372.747
2011-01-06,6.41,6.41,6.2,6.2,24079.531
2011-01-07,6.305,6.305,5.99,6.2,25327.1984
2011-01-10,6.305,6.515,6.095,6.515,28041.1957
2011-01-11,6.62,6.83,6.41,6.41,28496.097
2011-01-12,6.725,6.725,6.305,6.515,34594.9898
2011-01-13,6.515,6.515,6.095,6.095,49726.1016
2011-01-14,6.2,6.41,6.2,6.305,14403.8195
2011-01-17,6.305,6.41,6.2,6.41,17687.4222
2011-01-18,6.41,6.41,5.99,6.2,28788.48
2011-01-19,6.2,6.305,5.99,6.2,23619.715
2011-01-20,6.305,6.305,5.465,5.465,56715.2215
2011-01-21,5.675,6.095,5.675,5.99,22751.3125
2011-01-24,5.99,6.095,5.675,5.885,26098.4731
2011-01-25,5.885,5.885,5.045,5.36,67909.8252
2011-01-26,5.675,5.675,5.36,5.57,27611.2844
2011-01-27,5.57,5.57,4.73,5.57,144382.224
2011-01-28,5.465,5.675,5.36,5.57,20700.05
2011-01-31,5.36,5.78,5.36,5.78,43180.6375
2011-02-01,5.78,5.78,5.465,5.465,83148.8105
2011-02-02,5.675,5.675,5.255,5.675,21599.69
2011-02-03,5.675,5.885,5.57,5.885,114883.195
2011-02-04,5.885,5.885,5.57,5.885,14037.5494
2011-02-07,5.885,5.99,5.78,5.78,20880.811
2011-02-08,5.78,5.885,5.15,5.36,60595.5854
2011-02-09,5.36,5.57,5.36,5.36,11821.6028
2011-02-10,5.465,5.675,5.465,5.465,19911.2823
2011-02-11,5.57,5.78,5.36,5.675,44429.3045
2011-02-14,5.78,6.095,5.78,5.885,96882.4815
2011-02-15,5.885,5.885,5.36,5.675,90327.8544
2011-02-16,5.465,5.57,5.36,5.57,133409.115
2011-02-17,5.57,5.675,5.36,5.675,61646.165
2011-02-18,5.675,5.78,5.57,5.78,47804.4539
2011-02-22,5.99,5.99,5.465,5.78,37584.96
2011-02-23,5.57,5.78,5.465,5.57,5121.9504
2011-02-24,5.675,5.675,5.465,5.675,11849.425
2011-02-25,5.57,5.675,5.465,5.465,25677.225
2011-02-28,5.465,5.57,5.255,5.465,17576.3
2011-03-01,5.36,5.465,5.255,5.255,44907.9463
2011-03-02,5.255,5.36,5.255,5.36,20077.8823
2011-03-03,5.255,5.36,5.255,5.36,38938.1685
2011-03-04,5.465,5.465,5.255,5.255,30435.7375
2011-03-07,5.465,5.465,5.2,5.255,14735.77
2011-03-08,5.36,5.36,5.045,5.15,33141.6547
2011-03-09,5.045,5.15,4.57,4.99,27230.77
2011-03-10,4.625,4.94,4.52,4.73,75882.135
2011-03-11,4.675,4.885,4.415,4.885,28785.0647
2011-03-14,4.94,4.94,4.415,4.73,41782.5303
2011-03-15,4.73,4.73,4.415,4.52,31579.03
2011-03-16,4.675,4.885,4.415,4.415,45105.3673
2011-03-17,4.52,4.94,4.52,4.94,15239.735
2011-03-18,4.99,5.045,4.835,5.045,25659.732
2011-03-21,5.045,5.045,4.835,5.045,6359.7051
2011-03-22,4.94,5.045,4.885,5.045,8904.77
2011-03-23,4.73,5.045,4.73,4.99,5664.4
2011-03-24,5.255,5.255,4.835,5.045,2871.351
2011-03-25,5.045,5.045,4.94,5.045,10952.284
2011-03-28,5.2,5.255,4.835,5.045,24032.05
2011-03-29,4.99,5.045,4.835,5.045,12411.7
2011-03-30,5.045,5.095,4.835,5.045,9179.66
2011-03-31,5.095,5.255,5.045,5.15,18353.489
2011-04-01,5.15,5.15,5.045,5.15,6647.34
2011-04-04,5.15,5.255,5.045,5.255,89427.9645
2011-04-05,5.255,5.36,5.255,5.255,40350.52
2011-04-06,5.36,5.675,5.36,5.36,49237.1306
2011-04-07,5.57,5.57,5.36,5.36,34911.863
2011-04-08,5.465,5.57,5.255,5.465,28558.1555
2011-04-11,5.465,5.57,5.255,5.36,38383.9736
2011-04-12,5.465,5.465,5.045,5.255,21861.4186
2011-04-13,5.36,5.36,5.045,5.255,12020.19
2011-04-14,5.255,5.255,5.045,5.15,7746.9
2011-04-15,5.15,5.465,4.94,5.465,36075.6473
2011-04-18,5.465,5.465,5.15,5.255,6264.16
2011-04-19,5.255,5.255,5.095,5.255,3665.2
2011-04-20,5.15,5.255,5.095,5.255,11637.01
2011-04-21,5.255,5.255,5.15,5.255,18675.86
2011-04-25,5.255,5.255,5.095,5.255,3993.3187
2011-04-26,5.255,5.255,5.045,5.15,23107.42
2011-04-27,5.15,5.255,5.095,5.095,7705.25
2011-04-28,5.2,5.2,5.095,5.15,5906.3032
2011-04-29,5.15,5.15,5.045,5.15,16978.5392
2011-05-02,5.15,5.15,4.835,5.045,9937.69
2011-05-03,5.045,5.095,4.78,5.095,20866.65
2011-05-04,5.045,5.045,4.835,4.835,25989.6
2011-05-05,4.73,4.835,4.625,4.73,30687.72
2011-05-06,4.94,4.94,4.73,4.94,4956.35
2011-05-09,4.885,5.045,4.625,5.045,12554.143
2011-05-10,5.045,5.045,4.835,4.94,7255.43
2011-05-11,4.73,4.99,4.625,4.835,4998.0
2011-05-12,4.73,4.835,4.675,4.73,9346.26
2011-05-13,4.835,4.835,4.625,4.835,24157.0
2011-05-16,4.73,4.73,4.52,4.625,22272.1709
2011-05-17,4.52,4.73,4.52,4.52,16951.55
2011-05-18,4.52,4.73,4.52,4.73,5522.79
2011-05-19,4.73,4.73,4.73,4.73,4013.8938
2011-05-20,4.52,4.73,4.31,4.415,24157.0
2011-05-24,4.625,4.625,4.31,4.52,16252.1632
2011-05-25,4.415,4.52,4.36,4.415,8330.0
2011-05-26,4.465,4.52,4.31,4.52,63897.3475
2011-05-27,4.625,4.675,4.255,4.415,14369.25
2011-05-30,4.415,4.57,4.31,4.31,3332.0
2011-05-31,4.57,4.57,4.36,4.415,4973.01
2011-06-01,4.415,4.415,4.31,4.415,10162.6
2011-06-02,4.31,4.31,4.15,4.205,13752.2469
2011-06-03,4.415,4.415,4.1,4.15,35714.7084
2011-06-06,4.1,4.415,4.045,4.1,29338.3433
2011-06-07,4.15,4.15,4.045,4.045,7538.65
2011-06-08,4.045,4.205,3.575,3.785,172239.41
2011-06-09,3.835,3.995,3.68,3.995,25406.5
2011-06-10,3.89,4.205,3.89,4.15,12786.55
2011-06-13,3.89,4.36,3.89,4.1,13786.15
2011-06-14,3.995,4.255,3.89,4.15,5090.8795
2011-06-15,4.205,4.205,3.995,4.1,8420.797
2011-06-16,4.15,4.15,3.995,3.995,6872.25
2011-06-17,3.995,4.205,3.89,3.89,6309.6418
2011-06-20,4.15,4.205,3.995,4.205,9499.1988
2011-06-21,4.205,4.36,4.1,4.15,23107.42
2011-06-22,4.205,4.73,4.205,4.31,103239.521
2011-06-23,4.205,4.415,4.205,4.415,3472.6104
2011-06-24,4.31,4.31,4.15,4.205,6016.4258
2011-06-27,4.15,4.52,4.15,4.31,6100.892
2011-06-28,4.1,4.73,4.1,4.205,19658.8
2011-06-29,4.205,4.205,4.15,4.205,4123.35
2011-06-30,4.205,4.205,4.1,4.205,25964.61
2011-07-04,4.205,4.205,4.1,4.15,2307.41
2011-07-05,4.205,4.255,4.1,4.15,23578.065
2011-07-06,4.36,4.415,4.205,4.255,366.52
2011-07-07,4.31,4.625,4.31,4.625,10020.99
2011-07-08,4.625,4.625,4.1,4.465,9151.6712
2011-07-11,4.255,4.31,4.1,4.205,60594.5025
2011-07-12,4.465,4.465,4.205,4.205,957.95
2011-07-13,4.205,4.205,4.1,4.205,11112.22
2011-07-14,4.205,4.675,4.1,4.205,17892.84
2011-07-15,4.205,4.205,4.15,4.15,3423.63
2011-07-18,4.205,4.205,4.205,4.205,12707.5816
2011-07-19,4.1,4.415,4.1,4.31,64721.8509
2011-07-20,4.31,4.52,4.31,4.52,25256.56
2011-07-21,4.52,4.57,4.415,4.52,6700.652
2011-07-22,4.625,4.625,4.52,4.625,17241.7672
2011-07-25,4.625,4.73,4.31,4.73,20848.4073
2011-07-26,4.73,4.835,4.625,4.835,15776.0204
2011-07-27,4.625,4.73,4.625,4.73,89753.6675
2011-07-28,4.36,4.73,4.31,4.73,1137.4615
2011-07-29,4.73,4.73,4.57,4.57,8596.56
2011-08-02,4.415,4.57,4.415,4.465,2623.95
2011-08-03,4.465,4.52,4.415,4.415,2457.35
2011-08-04,4.31,4.31,4.045,4.205,15535.45
2011-08-05,4.205,4.52,4.1,4.205,8613.8864
2011-08-08,4.1,4.1,3.89,3.94,11541.6315
2011-08-09,4.415,4.415,3.995,3.995,5466.979
2011-08-10,4.31,4.31,3.995,3.995,1947.7206
2011-08-11,4.045,4.205,4.045,4.205,18230.205
2011-08-12,4.045,4.415,4.045,4.36,21449.75
2011-08-15,4.465,4.465,4.415,4.465,9829.4
2011-08-16,4.205,4.205,4.15,4.205,5997.6
2011-08-17,4.045,4.205,4.045,4.205,10787.35
2011-08-18,4.045,4.1,3.995,4.045,5510.295
2011-08-19,3.995,4.045,3.89,3.94,10323.0358
2011-08-22,3.94,4.045,3.835,3.89,13161.4
2011-08-23,3.835,3.995,3.835,3.89,7418.2815
2011-08-24,3.94,4.045,3.835,4.045,4242.469
2011-08-25,4.205,4.205,3.995,3.995,18634.7098
2011-08-26,3.995,3.995,3.835,3.835,10704.05
2011-08-29,3.785,4.1,3.785,3.89,28509.425
2011-08-30,3.835,4.045,3.835,4.045,159727.75
2011-08-31,4.1,4.1,3.89,4.1,2365.72
2011-09-02,3.995,3.995,3.995,3.995,1799.28
2011-09-06,3.89,3.94,3.835,3.835,11728.64
2011-09-07,3.94,4.1,3.89,4.1,3748.5
2011-09-08,3.89,3.94,3.785,3.89,6677.7445
2011-09-09,3.785,3.785,3.785,3.785,249.9
2011-09-12,4.045,4.1,3.835,3.835,3940.09
2011-09-13,3.785,3.995,3.73,3.995,8504.097
2011-09-14,3.94,4.045,3.785,4.045,8052.2778
2011-09-15,4.1,4.1,3.89,3.995,12703.25
2011-09-16,3.785,3.89,3.785,3.89,4081.7
2011-09-19,3.995,3.995,3.89,3.995,9006.8125
2011-09-20,3.89,3.89,3.835,3.89,10071.6364
2011-09-21,3.89,3.89,3.835,3.89,22949.15
2011-09-22,3.73,3.89,3.68,3.68,15485.47
2011-09-23,3.68,3.835,3.365,3.365,13411.3
2011-09-26,3.415,3.415,2.205,3.365,18326.0
2011-09-27,3.31,3.365,3.205,3.365,10402.9205
2011-09-28,3.155,3.31,3.155,3.155,2903.005
2011-09-29,3.155,3.365,3.155,3.155,85807.33
2011-09-30,3.31,3.31,2.835,2.835,4773.09
2011-10-03,3.05,3.155,2.205,2.26,16660.0
2011-10-04,2.31,2.835,2.31,2.835,11866.3349
2011-10-05,2.835,3.05,2.415,2.415,10445.82
2011-10-06,2.52,3.05,2.52,2.625,38542.91
2011-10-07,2.945,3.155,2.89,2.89,7349.0592
2011-10-11,3.155,3.26,3.05,3.155,6944.8876
2011-10-12,3.47,3.47,2.945,3.155,24545.7611
2011-10-13,3.31,3.31,2.945,3.1,3133.3295
2011-10-14,3.155,3.365,3.155,3.365,2274.6731
2011-10-17,3.365,3.365,3.155,3.365,2015.86
2011-10-18,3.47,3.575,3.05,3.155,14190.155
2011-10-19,3.155,3.155,3.05,3.05,12786.55
2011-10-20,3.05,3.05,2.945,2.945,7385.9611
2011-10-21,3.205,3.205,2.625,2.625,99733.424
2011-10-24,2.835,3.155,2.835,2.835,14531.685
2011-10-25,3.155,3.155,2.835,2.945,15477.14
2011-10-26,3.1,3.365,2.945,3.365,15926.96
2011-10-27,3.365,3.89,3.205,3.205,101867.57
2011-10-28,3.47,3.575,3.415,3.47,64490.86
2011-10-31,3.785,3.785,3.31,3.365,10029.32
2011-11-01,3.365,3.365,3.155,3.365,5327.035
2011-11-02,3.26,3.31,3.155,3.205,11608.7713
2011-11-03,3.31,3.31,3.155,3.155,25997.93
2011-11-04,3.155,3.205,2.945,3.155,13411.3
2011-11-07,3.155,3.68,2.945,3.68,52444.5138
2011-11-08,3.47,3.575,3.415,3.575,10973.3589
2011-11-09,3.785,3.785,3.365,3.415,13369.65
2011-11-10,3.625,3.625,3.365,3.365,19617.15
2011-11-11,3.47,3.47,3.26,3.26,11145.54
2011-11-14,3.625,3.625,3.155,3.155,12963.146
2011-11-15,3.47,4.52,3.47,3.995,175217.1351
2011-11-16,3.995,3.995,3.1,3.415,125558.5898
2011-11-17,3.625,3.68,3.47,3.52,18832.8805
2011-11-18,3.47,3.47,3.365,3.365,22615.95
2011-11-21,3.52,3.52,3.365,3.47,64432.55
2011-11-22,3.47,3.47,3.365,3.415,8696.52
2011-11-23,3.415,3.415,3.365,3.365,2265.76
2011-11-24,3.365,3.47,3.365,3.365,6959.715
2011-11-25,3.575,3.575,3.365,3.365,5247.9
2011-11-28,3.365,3.47,3.365,3.365,4289.95
2011-11-29,3.365,3.415,3.155,3.365,86715.3
2011-11-30,3.47,4.1,3.47,3.995,140703.696
2011-12-01,3.995,4.045,3.68,3.785,26744.298
2011-12-02,3.835,3.89,3.415,3.415,12561.64
2011-12-05,3.68,3.73,3.365,3.575,13627.88
2011-12-06,3.575,3.575,3.47,3.47,3123.75
2011-12-07,3.47,3.47,3.26,3.47,90913.62
2011-12-08,3.47,3.47,3.365,3.365,69368.075
2011-12-09,3.52,3.52,3.31,3.365,4373.25
2011-12-12,3.31,3.575,3.31,3.365,43562.1515
2011-12-13,3.415,3.575,3.365,3.575,46148.2
2011-12-14,3.47,3.47,3.26,3.31,78093.75
2011-12-15,3.365,3.365,3.31,3.31,14827.4
2011-12-16,3.205,3.31,3.155,3.31,37918.16
2011-12-19,3.31,3.31,3.31,3.31,14061.04
2011-12-20,3.52,3.52,3.31,3.415,24490.2
2011-12-21,3.31,3.365,3.31,3.31,10783.185
2011-12-22,3.52,3.52,3.31,3.415,13444.62
2011-12-23,3.365,3.52,3.31,3.415,11195.52
2011-12-28,3.52,3.625,3.52,3.625,13427.96
2011-12-29,3.625,3.68,3.575,3.575,866.32
2011-12-30,3.625,3.625,3.575,3.625,1457.75
2012-01-03,3.575,3.68,3.52,3.575,13424.628
2012-01-04,3.575,3.575,3.415,3.575,11120.55
2012-01-05,3.73,3.73,3.31,3.31,1940.89
2012-01-06,3.365,3.52,3.31,3.52,35877.31
2012-01-09,3.68,3.68,3.365,3.365,14385.91
2012-01-10,3.47,3.47,3.365,3.365,27459.845
2012-01-11,3.365,3.365,3.31,3.365,13644.54
2012-01-12,3.365,3.415,3.365,3.365,5889.31
2012-01-13,3.365,3.365,3.365,3.365,7163.8
2012-01-16,3.31,3.31,3.31,3.31,1041.25
2012-01-17,3.365,3.47,3.31,3.47,16901.57
2012-01-18,3.52,3.52,3.31,3.31,35051.3072
2012-01-19,3.47,3.52,3.365,3.365,15585.43
2012-01-20,3.365,3.415,3.31,3.31,4831.4
2012-01-23,3.365,3.835,3.31,3.575,25439.82
2012-01-24,3.625,3.68,3.47,3.68,30112.95
2012-01-25,3.47,3.68,3.47,3.625,3257.03
2012-01-26,3.68,3.68,3.52,3.625,3748.5
2012-01-27,3.625,3.68,3.47,3.625,5501.965
2012-01-30,3.52,3.625,3.47,3.575,2932.16
2012-01-31,3.575,3.575,3.47,3.575,3540.25
2012-02-01,3.47,3.575,3.47,3.575,18534.25
2012-02-02,3.47,3.575,3.47,3.52,6605.69
2012-02-03,3.575,3.68,3.47,3.47,16126.88
2012-02-06,3.47,3.52,3.47,3.47,3248.7
2012-02-07,3.47,3.73,3.415,3.73,11518.1409
2012-02-08,3.68,3.68,3.47,3.47,3798.48
2012-02-09,3.47,3.575,3.415,3.575,15068.97
2012-02-10,3.47,3.47,3.365,3.365,77910.5733
2012-02-13,3.47,3.47,3.26,3.31,14285.95
2012-02-14,3.31,3.47,3.26,3.415,9329.6
2012-02-15,3.415,3.47,3.415,3.47,7184.625
2012-02-16,3.365,3.365,3.26,3.26,15993.6
2012-02-17,3.365,3.47,3.155,3.47,162615.4278
2012-02-21,3.365,3.47,3.31,3.365,17370.549
2012-02-22,3.26,3.365,3.26,3.26,9704.45
2012-02-23,3.26,3.365,3.26,3.26,15267.6405
2012-02-24,3.26,3.31,3.205,3.31,23765.49
2012-02-27,3.365,3.365,3.26,3.26,13144.74
2012-02-28,3.365,3.365,3.26,3.31,32220.1901
2012-02-29,3.26,3.415,3.26,3.26,51916.725
2012-03-01,3.47,3.47,3.26,3.365,7022.19
2012-03-02,3.31,3.365,3.31,3.31,3680.5272
2012-03-05,3.31,3.365,3.31,3.365,10694.4705
2012-03-06,3.26,3.31,3.205,3.205,10114.5359
2012-03-07,3.26,3.26,3.155,3.155,20352.9389
2012-03-08,3.205,3.205,3.155,3.205,6402.3547
2012-03-09,3.155,3.26,3.155,3.205,3506.93
2012-03-12,3.155,3.205,3.155,3.205,12719.91
2012-03-13,3.205,3.205,3.05,3.155,7505.33
2012-03-14,3.155,3.155,2.785,2.835,36636.173
2012-03-15,2.945,2.945,2.73,2.835,8188.39
2012-03-16,2.785,3.155,2.785,3.155,75265.715
2012-03-19,3.155,3.155,2.945,2.995,26460.7448
2012-03-20,3.1,3.1,2.89,2.945,37082.9109
2012-03-21,2.945,2.945,2.89,2.89,10970.61
2012-03-22,2.835,2.89,2.835,2.89,4664.8
2012-03-26,2.89,3.05,2.89,2.945,7005.53
2012-04-05,2.995,2.995,1.995,2.155,700967.7507
2012-04-09,2.155,2.205,2.1,2.1,63149.73
2012-04-10,2.155,2.155,2.05,2.1,29646.47
2012-04-11,2.1,2.155,2.05,2.05,36052.24
2012-04-12,2.205,2.26,2.05,2.26,11137.4599
2012-04-13,2.31,2.31,2.1,2.205,12728.24
2012-04-16,2.1,2.205,2.1,2.205,8705.0166
2012-04-17,2.205,2.205,2.1,2.1,4430.727
2012-04-18,2.1,2.205,2.1,2.155,30546.11
2012-04-19,2.155,2.155,2.05,2.1,8221.71
2012-04-20,2.05,2.155,2.05,2.1,17830.365
2012-04-23,2.1,2.1,2.05,2.1,13232.205
2012-04-24,2.1,2.1,2.05,2.1,8729.84
2012-04-25,2.1,2.1,1.575,1.945,149622.7936
2012-04-26,1.995,2.1,1.945,2.1,2792774.11
2012-04-27,2.1,2.1,2.05,2.1,19579.665
2012-04-30,2.05,2.1,2.05,2.1,10687.39
2012-05-01,2.1,2.1,1.995,1.995,96869.57
2012-05-02,2.1,2.1,2.05,2.1,132384.525
2012-05-03,2.1,2.1,2.05,2.05,8454.95
2012-05-04,2.1,2.1,1.945,1.995,147317.716
2012-05-07,1.945,1.945,1.945,1.945,48089.09
2012-05-08,1.945,1.995,1.89,1.945,8541.582
2012-05-09,1.945,1.945,1.84,1.84,81116.2905
2012-05-10,1.945,1.995,1.84,1.89,33503.26
2012-05-11,1.89,1.89,1.84,1.84,15350.1075
2012-05-14,1.89,1.89,1.785,1.84,5581.1
2012-05-15,1.945,1.945,1.945,1.945,624.75
2012-05-16,1.68,1.89,1.63,1.89,37360.05
2012-05-17,1.785,1.84,1.68,1.785,12743.4839
2012-05-18,1.785,1.785,1.63,1.68,14083.0312
2012-05-22,1.68,1.89,1.68,1.89,938.2912
2012-05-23,1.89,1.89,1.735,1.735,3721.011
2012-05-24,1.735,1.735,1.68,1.68,1416.1
2012-05-25,1.785,1.785,1.68,1.68,76219.5
2012-05-28,1.735,1.89,1.68,1.68,6990.536
2012-05-29,1.735,1.89,1.68,1.785,22936.655
2012-05-30,1.89,1.89,1.785,1.785,97502.65
2012-05-31,1.785,1.89,1.68,1.68,159013.2859
2012-06-01,1.84,1.84,1.785,1.785,7372.05
2012-06-04,1.84,1.89,1.84,1.89,23823.8
2012-06-05,1.785,1.89,1.785,1.89,172661.6577
2012-06-06,1.89,1.89,1.89,1.89,1666.0
2012-06-07,1.89,1.89,1.785,1.785,4339.93
2012-06-08,1.785,1.785,1.68,1.68,32087.16
2012-06-11,1.68,1.735,1.68,1.68,21174.86
2012-06-12,1.735,1.735,1.68,1.68,5627.6647
2012-06-13,1.68,1.68,1.68,1.68,1666.0
2012-06-14,1.68,1.68,1.63,1.63,7788.55
2012-06-15,1.735,1.735,1.735,1.735,54.145
2012-06-18,1.68,1.68,1.63,1.63,15905.5519
2012-06-19,1.63,1.68,1.63,1.68,12994.8
2012-06-20,1.68,1.735,1.68,1.68,13536.25
2012-06-21,1.68,1.735,1.68,1.68,21866.25
2012-06-22,1.68,1.785,1.68,1.735,2850.4427
2012-06-25,1.68,1.68,1.575,1.575,3781.82
2012-06-26,1.575,1.63,1.575,1.575,25739.7
2012-06-27,1.63,1.735,1.63,1.735,9179.66
2012-06-28,1.735,1.735,1.63,1.63,458.15
2012-06-29,1.735,1.735,1.63,1.63,2324.07
2012-07-03,1.63,1.63,1.575,1.575,333.2
2012-07-04,1.735,1.735,1.63,1.63,3106.257
2012-07-05,1.68,1.68,1.575,1.63,5497.8
2012-07-06,1.63,1.63,1.63,1.63,570.1885
2012-07-09,1.89,1.89,1.63,1.63,1949.22
2012-07-11,1.68,1.68,1.68,1.68,2998.8
2012-07-12,1.68,1.68,1.63,1.63,4165.0
2012-07-13,1.63,1.63,1.575,1.575,19780.5846
2012-07-16,1.63,1.68,1.63,1.68,907.97
2012-07-18,1.665,1.665,1.665,1.665,2000.0
2012-07-19,1.665,1.705,1.55,1.665,13395.0
2012-07-20,1.96,1.96,1.68,1.75,1930.0
2012-07-23,2.065,2.1,1.795,2.1,3307.0
2012-07-24,2.1,2.1,1.845,2.03,4093.0
2012-07-25,1.76,1.795,1.63,1.665,12132.0
2012-07-26,1.75,1.945,1.645,1.945,22968.0
2012-07-27,2.005,2.005,1.63,1.63,7517.0
2012-07-30,1.81,1.82,1.665,1.67,20040.0
2012-07-31,1.67,1.68,1.635,1.68,25109.0
2012-08-01,1.665,1.715,1.665,1.665,10333.0
2012-08-02,1.845,1.845,1.705,1.75,16933.0
2012-08-03,1.705,1.845,1.665,1.84,5083.0
2012-08-07,1.705,1.795,1.705,1.795,7000.0
2012-08-08,1.795,1.795,1.795,1.795,1666.0
2012-08-09,1.83,1.88,1.795,1.795,15250.0
2012-08-10,1.75,1.91,1.75,1.75,4494.0
2012-08-13,1.75,1.9,1.55,1.845,28416.0
2012-08-14,1.6,1.6,1.6,1.6,10.0
2012-08-15,1.6,1.84,1.6,1.62,5372.0
2012-08-16,1.665,1.88,1.665,1.88,14560.0
2012-08-17,1.88,1.88,1.735,1.795,11807.0
2012-08-20,1.84,1.84,1.735,1.735,29807.0
2012-08-21,1.84,1.9,1.75,1.84,8599.0
2012-08-22,1.84,1.84,1.715,1.715,36208.0
2012-08-23,1.785,1.785,1.715,1.715,1132.0
2012-08-24,1.705,1.74,1.705,1.705,8483.0
2012-08-27,1.7,1.7,1.7,1.7,4000.0
2012-08-28,1.67,1.67,1.63,1.63,5944.0
2012-08-29,1.69,1.69,1.62,1.62,5503.0
2012-08-30,1.645,1.665,1.645,1.645,6000.0
2012-08-31,1.62,1.62,1.62,1.62,9966.0
2012-09-04,1.69,1.69,1.62,1.69,1607.0
2012-09-05,1.62,1.645,1.62,1.62,17166.0
2012-09-06,1.62,1.75,1.62,1.75,13399.0
2012-09-07,1.645,1.645,1.645,1.645,11909.0
2012-09-10,1.665,1.75,1.665,1.75,23155.0
2012-09-11,1.68,1.705,1.67,1.705,10205.0
2012-09-12,1.75,2.09,1.75,2.09,227958.0
2012-09-13,2.145,2.33,2.1,2.19,174851.0
2012-09-14,2.19,2.23,2.1,2.23,370914.0
2012-09-17,2.275,2.67,2.275,2.67,73672.0
2012-09-18,2.715,2.76,2.45,2.45,113507.0
2012-09-19,2.435,2.435,2.32,2.32,21137.0
2012-09-20,2.32,2.485,2.19,2.365,163944.0
2012-09-21,2.45,2.45,2.405,2.45,11625.0
2012-09-24,2.45,2.45,2.365,2.365,2883.0
2012-09-25,2.45,2.45,2.365,2.365,6066.0
2012-09-26,2.365,2.365,2.32,2.32,1125.0
2012-09-27,2.355,2.425,2.32,2.405,60930.0
2012-09-28,2.44,2.45,2.44,2.45,15072.0
2012-10-01,2.495,2.625,2.495,2.625,10065.0
2012-10-02,2.625,2.67,2.485,2.625,23740.0
2012-10-03,2.58,2.58,2.415,2.415,15619.0
2012-10-04,2.475,2.54,2.405,2.54,6133.0
2012-10-05,2.58,2.58,2.54,2.54,8234.0
2012-10-09,2.58,2.615,2.54,2.575,104844.0
2012-10-10,2.54,2.54,2.495,2.495,1758.0
2012-10-11,2.54,2.54,2.495,2.54,2249.0
2012-10-12,2.495,2.505,2.495,2.495,19091.0
2012-10-15,2.52,2.58,2.475,2.54,34533.0
2012-10-17,2.53,2.54,2.435,2.54,13842.0
2012-10-18,2.54,2.58,2.52,2.58,119086.0
2012-10-19,2.565,2.845,2.565,2.625,198738.0
2012-10-22,2.67,2.67,2.58,2.625,17323.0
2012-10-23,2.625,2.715,2.625,2.68,42386.0
2012-10-24,2.67,2.76,2.67,2.76,23324.0
2012-10-25,2.76,2.76,2.715,2.76,57250.0
2012-10-26,2.89,2.89,2.685,2.685,66719.0
2012-10-29,2.715,2.715,2.715,2.715,5000.0
2012-10-30,2.695,2.8,2.67,2.715,35544.0
2012-10-31,2.715,2.715,2.67,2.67,41032.0
2012-11-01,2.67,2.67,2.625,2.67,21554.0
2012-11-02,2.625,2.67,2.625,2.625,11099.0
2012-11-05,2.625,2.65,2.625,2.645,8799.0
2012-11-07,2.58,2.58,2.495,2.53,31170.0
2012-11-08,2.495,2.58,2.45,2.54,20802.0
2012-11-09,2.495,2.625,2.495,2.625,1201.0
2012-11-12,2.58,2.58,2.54,2.54,1932.0
2012-11-13,2.58,2.58,2.45,2.45,7307.0
2012-11-14,2.625,2.625,2.45,2.53,7882.0
2012-11-15,2.45,2.54,2.32,2.365,19224.0
2012-11-16,2.485,2.495,2.435,2.45,14916.0
2012-11-19,2.505,2.575,2.46,2.46,30600.0
2012-11-20,2.58,2.58,2.425,2.44,49550.0
2012-11-21,2.485,2.54,2.45,2.45,72016.0
2012-11-22,2.495,2.495,2.45,2.495,3927.0
2012-11-23,2.495,2.495,2.45,2.45,800.0
2012-11-26,2.46,2.495,2.405,2.45,17599.0
2012-11-27,2.405,2.405,2.405,2.405,7566.0
2012-11-28,2.405,2.405,2.275,2.405,3758.0
2012-11-29,2.45,2.45,2.4,2.405,15865.0
2012-11-30,2.405,2.405,2.405,2.405,4183.0
2012-12-03,2.495,2.505,2.405,2.405,10227.0
2012-12-04,2.405,2.405,2.38,2.38,2125.0
2012-12-05,2.275,2.365,2.145,2.23,37973.0
2012-12-06,2.32,2.355,2.23,2.355,2316.0
2012-12-07,2.26,2.32,2.23,2.26,71465.0
2012-12-10,2.25,2.365,2.25,2.365,9783.0
2012-12-11,2.365,2.45,2.355,2.38,110043.0
2012-12-12,2.405,2.405,2.32,2.32,6582.0
2012-12-13,2.365,2.365,2.275,2.275,5586.0
2012-12-14,2.275,2.32,2.23,2.275,13803.0
2012-12-17,2.365,2.365,2.23,2.32,30626.0
2012-12-18,2.32,2.32,2.1,2.19,134706.0
2012-12-19,2.18,2.19,2.145,2.145,12749.0
2012-12-20,2.16,2.23,2.145,2.23,51515.0
2012-12-21,2.19,2.285,2.19,2.285,10065.0
2012-12-24,2.3,2.365,2.3,2.3,6532.0
2012-12-27,2.065,2.32,2.065,2.275,27985.0
2012-12-31,2.265,2.265,2.23,2.23,4350.0
2013-01-02,2.23,2.265,2.145,2.265,6666.0
2013-01-03,2.19,2.265,2.19,2.19,11416.0
2013-01-04,2.295,2.295,2.19,2.19,2200.0
2013-01-07,2.265,2.265,2.19,2.19,165265.0
2013-01-08,2.19,2.23,2.1,2.18,27456.0
2013-01-09,2.17,2.17,2.1,2.135,51747.0
2013-01-10,2.145,2.145,2.02,2.1,14672.0
2013-01-11,2.145,2.145,2.055,2.1,14275.0
2013-01-14,2.075,2.075,2.015,2.015,2833.0
2013-01-15,2.015,2.02,2.015,2.015,14184.0
2013-01-16,2.04,2.1,2.04,2.1,30933.0
2013-01-17,2.085,2.145,2.055,2.055,24639.0
2013-01-18,2.155,2.16,2.1,2.1,26239.0
2013-01-21,2.145,2.145,2.065,2.1,2682.0
2013-01-22,2.1,2.11,2.015,2.055,13223.0
2013-01-23,2.1,2.17,2.02,2.02,15092.0
2013-01-24,2.055,2.055,2.015,2.015,20919.0
2013-01-25,2.015,2.015,1.935,1.97,8473.0
2013-01-28,2.015,2.015,1.945,1.97,14898.0
2013-01-29,1.98,2.1,1.97,1.97,5216.0
2013-01-30,1.985,1.985,1.9,1.985,122431.0
2013-01-31,2.015,2.09,2.015,2.075,44064.0
2013-02-01,2.085,2.085,2.085,2.085,50.0
2013-02-04,2.04,2.04,1.995,1.995,17752.0
2013-02-05,1.995,1.995,1.925,1.95,43949.0
2013-02-06,1.925,1.95,1.925,1.95,1667.0
2013-02-07,1.995,1.995,1.95,1.95,209690.0
2013-02-08,1.995,2.19,1.97,2.19,62561.0
2013-02-11,2.145,2.32,2.145,2.32,68182.0
2013-02-12,2.275,2.365,2.125,2.365,108571.0
2013-02-13,2.37,2.45,2.275,2.275,149883.0
2013-02-14,2.23,2.23,2.11,2.145,18191.0
2013-02-15,2.17,2.17,1.98,1.98,51782.0
2013-02-19,1.945,1.97,1.925,1.925,97956.0
2013-02-20,1.925,2.015,1.91,1.925,222426.0
2013-02-21,1.935,2.015,1.935,1.97,22900.0
2013-02-22,1.97,1.97,1.97,1.97,5125.0
2013-02-25,1.97,1.97,1.915,1.915,13665.0
2013-02-26,1.925,1.925,1.88,1.9,62600.0
2013-02-27,1.91,1.925,1.84,1.9,41532.0
2013-02-28,1.925,1.925,1.88,1.88,19124.0
2013-03-01,1.925,1.925,1.915,1.915,8042.0
2013-03-04,1.97,1.97,1.84,1.925,5138.0
2013-03-05,1.88,1.88,1.88,1.88,3333.0
2013-03-06,1.89,1.89,1.84,1.84,7241.0
2013-03-07,1.84,1.9,1.84,1.875,53653.0
2013-03-08,1.88,1.88,1.81,1.84,564400.0
2013-03-11,1.805,1.805,1.805,1.805,2505.0
2013-03-12,1.84,1.9,1.77,1.77,174397.0
2013-03-13,1.845,1.845,1.795,1.81,44668.0
2013-03-14,1.81,1.97,1.81,1.88,511235.0
2013-03-15,1.915,1.915,1.88,1.88,509558.0
2013-03-18,1.915,1.915,1.81,1.855,41239.0
2013-03-19,1.84,1.88,1.82,1.855,73217.0
2013-03-20,1.855,1.88,1.82,1.875,6683.0
2013-03-21,1.84,1.84,1.785,1.795,30742.0
2013-03-22,1.805,1.84,1.76,1.77,6470.0
2013-03-25,1.82,1.845,1.795,1.795,11000.0
2013-03-26,1.795,1.805,1.76,1.795,24391.0
2013-03-27,1.795,1.88,1.75,1.75,70849.0
2013-03-28,1.84,1.855,1.76,1.785,377599.0
2013-04-01,1.75,1.82,1.7,1.75,338788.0
2013-04-02,1.715,1.75,1.67,1.67,29967.0
2013-04-03,1.75,1.75,1.69,1.75,71090.0
2013-04-04,1.68,1.7,1.665,1.665,7457.0
2013-04-05,1.705,1.775,1.705,1.77,150266.0
2013-04-08,1.75,1.75,1.705,1.715,21990.0
2013-04-09,1.705,1.75,1.68,1.715,29112.0
2013-04-10,1.805,1.805,1.7,1.705,55148.0
2013-04-11,1.705,1.795,1.705,1.795,20933.0
2013-04-12,1.75,1.76,1.68,1.68,2833.0
2013-04-15,1.705,1.76,1.705,1.75,1410.0
2013-04-16,1.705,1.75,1.705,1.725,12416.0
2013-04-17,1.715,1.715,1.665,1.665,41666.0
2013-04-18,1.665,1.665,1.525,1.665,26999.0
2013-04-19,1.715,1.715,1.68,1.715,3166.0
2013-04-22,1.705,1.75,1.705,1.75,12655.0
2013-04-23,1.735,1.75,1.735,1.75,3075.0
2013-04-24,1.75,1.75,1.705,1.735,55548.0
2013-04-25,1.705,1.725,1.665,1.665,103119.0
2013-04-26,1.7,1.9,1.665,1.84,105943.0
2013-04-29,1.865,1.865,1.795,1.805,16827.0
2013-04-30,1.84,1.84,1.81,1.84,11050.0
2013-05-01,1.84,1.88,1.795,1.88,17849.0
2013-05-02,1.88,1.915,1.88,1.88,7240.0
2013-05-03,1.88,1.98,1.88,1.945,32696.0
2013-05-06,1.97,1.97,1.925,1.925,10533.0
2013-05-07,1.945,1.97,1.88,1.945,48033.0
2013-05-08,1.985,2.145,1.985,2.055,199899.0
2013-05-09,2.1,2.125,2.075,2.085,41875.0
2013-05-10,2.1,2.145,2.055,2.085,182033.0
2013-05-13,2.125,2.125,2.1,2.1,15250.0
2013-05-14,2.1,2.1,2.055,2.055,8166.0
2013-05-15,2.055,2.055,2.055,2.055,6690.0
2013-05-16,2.085,2.085,2.055,2.055,65991.0
2013-05-17,2.04,2.085,2.04,2.085,15399.0
2013-05-21,2.145,2.145,2.055,2.075,31237.0
2013-05-22,2.085,2.1,2.085,2.1,9766.0
2013-05-23,2.055,2.1,2.055,2.075,6516.0
2013-05-24,2.055,2.055,2.015,2.03,92600.0
2013-05-27,2.015,2.03,2.015,2.03,3000.0
2013-05-28,2.015,2.015,1.97,2.015,1833.0
2013-05-29,2.02,2.02,1.95,1.97,149491.0
2013-05-30,1.97,2.015,1.945,1.96,149800.0
2013-05-31,1.97,1.985,1.88,1.88,495199.0
2013-06-03,1.91,1.91,1.865,1.88,167060.0
2013-06-04,1.91,1.915,1.88,1.9,22330.0
2013-06-05,1.9,1.9,1.855,1.89,498233.0
2013-06-06,1.89,1.97,1.89,1.97,416785.0
2013-06-07,1.96,1.96,1.9,1.925,4183.0
2013-06-10,1.915,1.915,1.9,1.9,10033.0
2013-06-11,1.88,1.91,1.875,1.88,15185.0
2013-06-12,1.88,1.91,1.875,1.875,71583.0
2013-06-13,1.84,1.84,1.805,1.84,50733.0
2013-06-14,1.84,1.84,1.585,1.795,24508.0
2013-06-17,1.84,1.84,1.83,1.84,17772.0
2013-06-18,1.805,1.805,1.68,1.805,23883.0
2013-06-19,1.795,1.83,1.795,1.83,1982.0
2013-06-20,1.795,1.95,1.795,1.91,271480.0
2013-06-21,1.925,1.95,1.88,1.88,18749.0
2013-06-24,1.95,1.95,1.88,1.91,4583.0
2013-06-25,1.925,1.995,1.88,1.89,177210.0
2013-06-26,1.945,1.97,1.91,1.97,53200.0
2013-06-27,1.935,1.96,1.91,1.96,24593.0
2013-06-28,1.91,1.915,1.91,1.91,2393.0
2013-07-02,1.925,2.015,1.91,2.005,150250.0
2013-07-03,2.015,2.055,2.015,2.055,8720.0
2013-07-04,1.995,1.995,1.925,1.935,13575.0
2013-07-05,2.05,2.055,1.985,1.995,185332.0
2013-07-08,2.015,2.015,1.98,2.015,63553.0
2013-07-09,2.04,2.1,2.04,2.055,30073.0
2013-07-10,2.055,2.055,2.015,2.015,421316.0
2013-07-11,2.02,2.09,1.98,2.075,91133.0
2013-07-12,2.055,2.17,2.015,2.17,56485.0
2013-07-15,2.18,2.3,2.18,2.275,57090.0
2013-07-16,2.275,2.365,2.23,2.365,59075.0
2013-07-17,2.275,2.295,2.275,2.275,47950.0
2013-07-18,2.31,2.31,2.275,2.275,20999.0
2013-07-19,2.275,2.275,2.23,2.23,85616.0
2013-07-22,2.215,2.215,2.11,2.145,28600.0
2013-07-23,2.19,2.19,2.12,2.16,11322.0
2013-07-24,2.24,2.265,2.19,2.265,35100.0
2013-07-25,2.265,2.265,2.195,2.26,38694.0
2013-07-26,2.265,2.265,2.19,2.205,784.0
2013-07-29,2.19,2.19,2.16,2.16,2067.0
2013-07-30,2.23,2.25,2.16,2.19,41666.0
2013-07-31,2.23,2.23,2.215,2.225,12000.0
2013-08-01,2.205,2.24,2.155,2.23,41960.0
2013-08-02,2.145,2.195,2.145,2.145,2349.0
2013-08-06,2.23,2.23,2.19,2.23,15016.0
2013-08-07,2.135,2.19,2.135,2.155,17573.0
2013-08-08,2.19,2.205,2.16,2.205,12737.0
2013-08-09,2.23,2.23,2.19,2.19,42183.0
2013-08-12,2.19,2.19,2.19,2.19,71349.0
2013-08-13,2.195,2.23,2.19,2.225,39000.0
2013-08-14,2.19,2.23,2.19,2.23,14942.0
2013-08-15,2.265,2.365,2.205,2.32,166608.0
2013-08-16,2.335,2.355,2.33,2.335,24811.0
2013-08-19,2.335,2.355,2.3,2.345,15000.0
2013-08-20,2.295,2.345,2.295,2.32,10917.0
2013-08-21,2.24,2.26,2.1,2.155,387935.0
2013-08-22,2.19,2.38,2.19,2.365,261708.0
2013-08-23,2.405,2.6,2.405,2.59,140283.0
2013-08-26,2.555,2.705,2.555,2.65,57394.0
2013-08-27,2.59,2.615,2.52,2.58,29645.0
2013-08-28,2.54,2.61,2.505,2.575,13316.0
2013-08-29,2.505,2.565,2.505,2.52,23924.0
2013-08-30,2.435,2.505,2.435,2.485,18564.0
2013-09-03,2.53,2.54,2.4,2.45,11745.0
2013-09-04,2.495,2.495,2.415,2.495,9485.0
2013-09-05,2.495,2.495,2.415,2.475,3252.0
2013-09-06,2.415,2.45,2.32,2.4,32933.0
2013-09-09,2.45,2.495,2.405,2.405,26750.0
2013-09-10,2.405,2.45,2.4,2.4,1815.0
2013-09-11,2.45,2.45,2.45,2.45,14200.0
2013-09-12,2.415,2.415,2.37,2.37,14100.0
2013-09-13,2.345,2.54,2.3,2.52,156514.0
2013-09-16,2.54,2.6,2.54,2.6,24916.0
2013-09-17,2.615,2.695,2.59,2.67,166151.0
2013-09-18,2.75,2.75,2.635,2.68,124937.0
2013-09-19,2.785,2.785,2.59,2.615,67549.0
2013-09-20,2.67,2.695,2.615,2.625,41188.0
2013-09-23,2.635,2.635,2.53,2.53,18589.0
2013-09-24,2.53,2.555,2.53,2.545,44292.0
2013-09-25,2.54,2.625,2.505,2.625,416632.0
2013-09-26,2.58,2.625,2.565,2.625,60707.0
2013-09-27,2.575,2.715,2.565,2.715,30341.0
2013-09-30,2.555,2.635,2.555,2.6,6400.0
2013-10-01,2.635,2.67,2.58,2.67,41605.0
2013-10-02,2.67,2.705,2.645,2.67,77546.0
2013-10-03,2.67,2.67,2.58,2.625,54495.0
2013-10-04,2.615,2.67,2.58,2.625,85876.0
2013-10-07,2.67,2.67,2.625,2.625,71213.0
2013-10-08,2.625,2.625,2.575,2.575,105858.0
2013-10-09,2.625,2.625,2.45,2.505,123129.0
2013-10-10,2.53,2.845,2.53,2.8,801870.0
2013-10-11,2.76,2.925,2.67,2.88,2264583.0
2013-10-15,2.89,2.935,2.82,2.845,851375.0
2013-10-16,2.845,3.02,2.8,2.925,3797438.0
2013-10-17,2.96,3.135,2.9,3.075,1412169.0
2013-10-18,3.11,3.355,3.11,3.215,2245316.0
2013-10-21,3.195,3.24,2.995,3.15,919964.0
2013-10-22,3.15,3.185,3.125,3.15,344549.0
2013-10-23,3.15,3.15,3.08,3.145,526708.0
2013-10-24,3.185,3.195,3.11,3.17,604357.0
2013-10-25,3.195,3.36,3.15,3.265,700337.0
2013-10-28,3.205,3.275,3.195,3.22,421616.0
2013-10-29,3.205,3.37,3.205,3.285,1167324.0
2013-10-30,3.3,3.36,3.24,3.345,1067034.0
2013-10-31,3.36,3.36,3.24,3.25,392340.0
2013-11-01,3.255,3.285,3.15,3.25,810445.0
2013-11-04,3.24,3.37,3.24,3.32,414696.0
2013-11-05,3.31,3.31,3.285,3.285,284634.0
2013-11-06,3.265,3.285,3.24,3.25,361198.0
2013-11-07,3.25,3.265,3.16,3.185,198586.0
2013-11-08,3.185,3.205,3.17,3.195,76645.0
2013-11-11,3.15,3.285,3.15,3.195,208298.0
2013-11-12,3.185,3.22,3.09,3.09,279790.0
2013-11-13,3.145,3.24,3.1,3.24,283058.0
2013-11-14,3.16,3.205,3.15,3.205,192986.0
2013-11-15,3.24,3.37,3.24,3.285,614051.0
2013-11-18,3.325,3.36,3.195,3.22,244370.0
2013-11-19,3.24,3.325,3.195,3.285,228688.0
2013-11-20,3.31,3.31,3.215,3.25,43610.0
2013-11-21,3.195,3.31,3.195,3.285,275941.0
2013-11-22,3.31,3.355,3.265,3.355,319012.0
2013-11-25,3.37,3.38,3.32,3.34,119686.0
2013-11-26,3.36,3.36,3.3,3.345,465993.0
2013-11-27,3.36,3.37,3.265,3.325,108721.0
2013-11-28,3.285,3.475,3.285,3.395,420453.0
2013-11-29,3.46,3.46,3.345,3.38,114656.0
2013-12-02,3.44,3.44,3.3,3.32,150019.0
2013-12-03,3.36,3.39,3.32,3.325,80203.0
2013-12-04,3.38,3.38,3.285,3.3,84706.0
2013-12-05,3.325,3.355,3.265,3.29,20802.0
2013-12-06,3.325,3.325,3.195,3.275,293689.0
2013-12-09,3.285,3.285,3.17,3.215,106086.0
2013-12-10,3.22,3.275,3.145,3.205,101067.0
2013-12-11,3.195,3.195,3.04,3.09,316361.0
2013-12-12,3.15,3.16,3.1,3.11,44321.0
2013-12-13,3.15,3.15,3.08,3.1,20012.0
2013-12-16,3.11,3.135,2.845,3.065,348000.0
2013-12-17,3.03,3.11,3.02,3.045,310462.0
2013-12-18,3.11,3.11,3.03,3.045,349354.0
2013-12-19,3.045,3.145,2.975,3.11,543347.0
2013-12-20,3.17,3.18,3.065,3.125,161156.0
2013-12-23,3.065,3.195,3.065,3.18,174084.0
2013-12-24,3.18,3.32,3.135,3.31,196890.0
2013-12-27,3.185,3.36,3.185,3.29,63167.0
2013-12-30,3.265,3.405,3.265,3.36,275828.0
2013-12-31,3.39,3.405,3.335,3.37,113338.0
2014-01-02,3.37,3.39,3.285,3.3,111528.0
2014-01-03,3.285,3.29,3.125,3.22,111179.0
2014-01-06,3.15,3.355,3.145,3.3,593585.0
2014-01-07,3.25,3.405,3.25,3.39,207432.0
2014-01-08,3.415,3.59,3.39,3.555,1428477.0
2014-01-09,3.59,3.675,3.59,3.635,1291513.0
2014-01-10,3.67,3.71,3.59,3.635,462047.0
2014-01-13,3.64,3.72,3.59,3.615,293093.0
2014-01-14,3.615,3.81,3.615,3.765,1245720.0
2014-01-15,3.765,3.81,3.72,3.775,1018342.0
2014-01-16,3.825,3.85,3.775,3.825,593416.0
2014-01-17,3.845,3.87,3.81,3.85,620606.0
2014-01-20,3.895,3.895,3.815,3.845,184357.0
2014-01-21,3.895,3.985,3.85,3.95,1563494.0
2014-01-22,4.02,4.025,3.93,3.985,107053.0
2014-01-23,4.025,4.06,3.94,3.99,170480.0
2014-01-24,3.94,4.025,3.94,3.965,296884.0
2014-01-27,3.94,4.0,3.85,3.85,1443428.0
2014-01-28,3.985,4.13,3.94,4.07,1085866.0
2014-01-29,3.94,3.985,3.78,3.85,2965224.0
2014-01-30,3.895,3.905,3.815,3.87,758317.0
2014-01-31,3.85,3.885,3.775,3.815,768047.0
2014-02-03,3.825,3.885,3.8,3.85,521741.0
2014-02-04,3.79,3.885,3.79,3.825,602028.0
2014-02-05,3.85,3.86,3.8,3.8,717460.0
2014-02-06,3.81,3.94,3.81,3.895,1003618.0
2014-02-07,3.85,3.975,3.85,3.95,61134.0
2014-02-10,3.965,4.02,3.895,3.99,49564.0
2014-02-11,3.985,4.01,3.94,4.01,242677.0
2014-02-12,4.045,4.115,3.975,4.025,585281.0
2014-02-13,3.965,4.02,3.905,3.985,367602.0
2014-02-14,3.985,4.055,3.92,3.94,249276.0
2014-02-18,3.94,3.95,3.88,3.93,1670673.0
2014-02-19,3.95,3.975,3.87,3.905,525567.0
2014-02-20,3.94,3.965,3.895,3.92,84110.0
2014-02-21,3.895,4.09,3.895,4.08,496746.0
2014-02-24,4.095,4.13,3.985,4.115,337493.0
2014-02-25,3.99,4.195,3.99,4.16,150161.0
2014-02-26,4.13,4.195,4.09,4.175,145647.0
2014-02-27,4.185,4.37,4.16,4.37,767193.0
2014-02-28,4.37,4.41,4.3,4.375,764381.0
2014-03-03,4.55,4.55,4.395,4.465,938667.0
2014-03-04,4.445,4.58,4.315,4.57,974668.0
2014-03-05,4.595,4.605,4.525,4.55,305697.0
2014-03-06,4.585,4.605,4.545,4.55,117331.0
2014-03-07,4.56,4.745,4.56,4.69,302434.0
2014-03-10,4.725,4.725,4.585,4.65,328629.0
2014-03-11,4.605,4.72,4.5,4.545,304720.0
2014-03-12,4.49,4.525,4.37,4.42,400519.0
2014-03-13,4.375,4.385,4.29,4.325,183959.0
2014-03-14,4.29,4.51,4.29,4.395,606496.0
2014-03-17,4.42,4.44,4.325,4.36,111933.0
2014-03-18,4.375,4.62,4.375,4.595,1798076.0
2014-03-19,4.55,4.72,4.55,4.57,815695.0
2014-03-20,4.58,4.64,4.465,4.64,506921.0
2014-03-21,4.64,4.875,4.595,4.77,868072.0
2014-03-24,4.86,4.885,4.605,4.77,393607.0
2014-03-25,4.78,4.945,4.78,4.84,1406606.0
2014-03-26,4.86,4.935,4.86,4.9,715930.0
2014-03-27,4.945,5.145,4.945,5.12,1778720.0
2014-03-28,5.12,5.32,5.04,5.12,2149395.0
2014-03-31,5.19,5.19,5.0,5.025,728770.0
2014-04-01,5.04,5.12,4.97,4.99,783167.0
2014-04-02,4.955,5.165,4.945,5.145,799882.0
2014-04-03,5.19,5.19,5.075,5.12,1209876.0
2014-04-04,5.12,5.25,5.12,5.175,1347331.0
2014-04-07,5.215,5.215,5.0,5.05,323615.0
2014-04-08,5.04,5.2,4.99,5.145,327061.0
2014-04-09,5.2,5.46,5.075,5.46,1285012.0
2014-04-10,5.435,5.515,5.085,5.165,815038.0
2014-04-11,5.165,5.425,5.14,5.215,319574.0
2014-04-14,5.305,5.355,5.085,5.155,446820.0
2014-04-15,5.155,5.2,4.91,5.07,589114.0
2014-04-16,5.095,5.295,5.07,5.28,857793.0
2014-04-17,5.25,5.34,5.25,5.305,424336.0
2014-04-21,5.34,5.4,5.305,5.375,303421.0
2014-04-22,5.42,5.46,5.25,5.305,301170.0
2014-04-23,5.32,5.375,5.315,5.315,613603.0
2014-04-24,5.34,5.355,5.225,5.26,352732.0
2014-04-25,5.21,5.245,5.095,5.16,276965.0
2014-04-28,5.235,5.235,5.11,5.13,222570.0
2014-04-29,5.105,5.27,5.095,5.21,318805.0
2014-04-30,5.235,5.235,5.14,5.165,677276.0
2014-05-01,5.12,5.165,5.025,5.12,578445.0
2014-05-02,5.085,5.21,5.075,5.12,438439.0
2014-05-05,5.12,5.25,5.035,5.12,447607.0
2014-05-06,5.12,5.2,5.085,5.14,680147.0
2014-05-07,5.14,5.21,5.085,5.14,257563.0
2014-05-08,5.165,5.21,4.99,5.05,335158.0
2014-05-09,5.0,5.035,4.465,4.91,965206.0
2014-05-12,5.035,5.085,4.91,4.93,329609.0
2014-05-13,4.9,4.98,4.865,4.955,287355.0
2014-05-14,4.92,4.955,4.86,4.9,187394.0
2014-05-15,4.815,4.86,4.65,4.77,447350.0
2014-05-16,4.76,4.76,4.64,4.685,119892.0
2014-05-20,4.72,4.78,4.605,4.665,98421.0
2014-05-21,4.685,4.875,4.655,4.86,661854.0
2014-05-22,4.885,4.935,4.78,4.815,281114.0
2014-05-23,4.77,4.815,4.71,4.795,229415.0
2014-05-26,4.745,4.93,4.745,4.9,135244.0
2014-05-27,4.9,4.9,4.815,4.84,75079.0
2014-05-28,4.86,4.86,4.805,4.84,125222.0
2014-05-29,4.79,4.91,4.79,4.895,285141.0
2014-05-30,4.9,4.97,4.86,4.935,396252.0
2014-06-02,5.11,5.19,5.005,5.165,363127.0
2014-06-03,5.26,5.515,5.26,5.39,726830.0
2014-06-04,5.425,5.505,5.385,5.47,534333.0
2014-06-05,5.47,5.735,5.425,5.585,656231.0
2014-06-06,5.56,5.855,5.56,5.76,525935.0
2014-06-09,5.865,6.005,5.7,5.7,564577.0
2014-06-10,5.655,5.78,5.54,5.655,474260.0
2014-06-11,5.575,5.7,5.54,5.605,578619.0
2014-06-12,5.655,5.735,5.56,5.69,357145.0
2014-06-13,5.78,5.82,5.71,5.76,587460.0
2014-06-16,5.78,5.945,5.735,5.85,395679.0
2014-06-17,5.85,5.85,5.735,5.795,267417.0
2014-06-18,5.77,5.795,5.69,5.78,84252.0
2014-06-19,5.76,5.78,5.655,5.68,432113.0
2014-06-20,5.68,5.7,5.68,5.69,116057.0
2014-06-23,5.735,5.735,5.585,5.605,106517.0
2014-06-24,5.595,5.725,5.49,5.525,878311.0
2014-06-25,5.435,5.64,5.435,5.47,224291.0
2014-06-26,5.47,5.55,5.445,5.47,128252.0
2014-06-27,5.5,5.605,5.295,5.54,371907.0
2014-06-30,5.57,5.69,5.56,5.64,76064.0
2014-07-02,5.815,5.84,5.69,5.82,165863.0
2014-07-03,5.82,5.855,5.71,5.855,162195.0
2014-07-04,5.85,5.89,5.735,5.77,149399.0
2014-07-07,5.71,5.815,5.455,5.585,346020.0
2014-07-08,5.5,5.515,5.32,5.5,187076.0
2014-07-09,5.355,5.585,5.34,5.515,174613.0
2014-07-10,5.515,5.515,5.285,5.33,220061.0
2014-07-11,5.27,5.355,5.27,5.305,72615.0
2014-07-14,5.295,5.32,5.215,5.295,339045.0
2014-07-15,5.25,5.315,4.935,5.105,530540.0
2014-07-16,5.0,5.34,5.0,5.27,297412.0
2014-07-17,5.27,5.42,5.14,5.235,482730.0
2014-07-18,5.25,5.35,5.175,5.34,96935.0
2014-07-21,5.425,5.425,5.245,5.27,167393.0
2014-07-22,5.27,5.515,5.25,5.425,437839.0
2014-07-23,5.505,5.585,5.34,5.515,574192.0
2014-07-24,5.605,5.645,5.5,5.515,340223.0
2014-07-25,5.56,5.62,5.535,5.62,100810.0
2014-07-28,5.62,5.69,5.585,5.675,87107.0
2014-07-29,5.665,5.665,5.56,5.645,139362.0
2014-07-30,5.56,5.71,5.56,5.62,172826.0
2014-07-31,5.62,5.62,5.365,5.5,355571.0
2014-08-01,5.47,5.5,5.315,5.445,131833.0
2014-08-05,5.515,5.515,5.25,5.305,167925.0
2014-08-06,5.25,5.365,5.165,5.34,247081.0
2014-08-07,5.385,5.46,5.375,5.39,63997.0
2014-08-08,5.515,5.68,5.385,5.56,786825.0
2014-08-11,5.82,5.995,5.655,5.995,4752339.0
2014-08-12,6.085,6.085,5.865,5.97,1137402.0
2014-08-13,6.085,6.165,5.89,6.065,480087.0
2014-08-14,6.12,6.12,5.83,5.91,791142.0
2014-08-15,5.91,6.005,5.875,5.935,427538.0
2014-08-18,5.955,5.96,5.855,5.91,300275.0
2014-08-19,5.91,5.99,5.815,5.99,498438.0
2014-08-20,5.995,6.04,5.9,6.025,162656.0
2014-08-21,6.03,6.34,5.875,6.26,256675.0
2014-08-22,6.345,6.345,6.1,6.25,524540.0
2014-08-25,6.32,6.345,6.12,6.13,111035.0
2014-08-26,6.145,6.435,6.13,6.435,575758.0
2014-08-27,6.435,6.52,6.365,6.435,474513.0
2014-08-28,6.4,6.66,6.39,6.585,916946.0
2014-08-29,6.635,6.635,6.46,6.55,231869.0
2014-09-02,6.61,6.655,6.425,6.61,440258.0
2014-09-03,6.66,6.83,6.48,6.505,570746.0
2014-09-04,6.69,6.87,6.235,6.26,5206542.0
2014-09-05,6.295,6.55,6.295,6.54,882875.0
2014-09-08,6.505,6.555,6.305,6.445,737961.0
2014-09-09,6.41,6.555,6.365,6.46,1482928.0
2014-09-10,6.47,6.47,6.345,6.365,336861.0
2014-09-11,6.38,6.435,6.3,6.38,378467.0
2014-09-12,6.4,6.425,6.345,6.39,129783.0
2014-09-15,6.39,6.39,6.2,6.24,849839.0
2014-09-16,6.215,6.305,6.13,6.295,1133830.0
2014-09-17,6.31,6.355,6.19,6.235,653352.0
2014-09-18,6.235,6.235,6.085,6.085,329787.0
2014-09-19,6.085,6.13,5.795,5.995,470204.0
2014-09-22,5.995,5.995,5.49,5.605,457013.0
2014-09-23,5.55,6.005,5.55,5.675,443021.0
2014-09-24,5.7,5.91,5.49,5.865,796747.0
2014-09-25,5.91,5.995,5.575,5.61,430779.0
2014-09-26,5.645,5.91,5.61,5.78,818385.0
2014-09-29,5.78,5.885,5.575,5.83,489416.0
2014-09-30,5.955,5.955,5.735,5.77,587125.0
2014-10-01,5.785,5.97,5.61,5.64,992468.0
2014-10-02,5.56,5.62,5.18,5.505,1784750.0
2014-10-03,5.425,5.605,5.235,5.365,333776.0
2014-10-06,5.365,5.425,5.015,5.14,1157182.0
2014-10-07,5.075,5.085,4.83,4.935,1003673.0
2014-10-08,4.86,4.885,4.64,4.86,842124.0
2014-10-09,4.86,4.86,4.65,4.725,390624.0
2014-10-10,4.64,4.745,4.5,4.55,807410.0
2014-10-14,4.455,4.51,4.14,4.16,597199.0
2014-10-15,4.035,4.375,3.74,4.375,1270540.0
2014-10-16,4.115,4.51,4.115,4.37,1307709.0
2014-10-17,4.595,4.72,4.43,4.515,1540026.0
2014-10-20,4.545,4.71,4.41,4.675,302516.0
2014-10-21,4.815,5.085,4.805,4.945,636136.0
2014-10-22,4.9,5.075,4.49,4.5,499348.0
2014-10-23,4.64,4.685,4.465,4.55,504294.0
2014-10-24,4.55,4.57,4.34,4.41,993610.0
2014-10-27,4.22,4.325,4.115,4.15,439547.0
2014-10-28,4.165,4.27,3.85,4.16,428873.0
2014-10-29,4.245,4.465,4.185,4.22,454023.0
2014-10-30,4.125,4.27,4.025,4.15,101930.0
2014-10-31,4.15,4.315,4.105,4.315,396646.0
2014-11-03,4.29,4.335,3.95,4.115,235483.0
2014-11-04,4.025,4.025,3.765,3.895,1208554.0
2014-11-05,3.985,4.115,3.915,3.93,365285.0
2014-11-06,3.965,4.125,3.885,4.025,80182.0
2014-11-07,4.055,4.35,4.055,4.34,148088.0
2014-11-10,4.595,4.615,4.08,4.105,330131.0
2014-11-11,4.105,4.405,3.965,4.23,287853.0
2014-11-12,4.16,4.385,4.07,4.15,523855.0
2014-11-13,4.165,4.165,3.8,3.835,183980.0
2014-11-14,3.94,3.94,3.765,3.81,287208.0
2014-11-17,3.81,4.06,3.81,3.95,400351.0
2014-11-18,3.975,3.985,3.765,3.8,462474.0
2014-11-19,3.845,3.845,3.635,3.675,419559.0
2014-11-20,3.65,3.765,3.555,3.72,612226.0
2014-11-21,3.81,3.85,3.755,3.8,899617.0
2014-11-24,3.745,3.825,3.545,3.73,919931.0
2014-11-25,3.675,3.765,3.345,3.53,1169098.0
2014-11-26,3.5,3.5,3.205,3.285,695136.0
2014-11-27,3.3,3.3,2.81,2.835,880740.0
2014-11-28,2.73,2.81,2.555,2.8,1033356.0
2014-12-01,2.8,2.8,2.52,2.68,1202070.0
2014-12-02,2.66,3.045,2.6,2.845,2269101.0
2014-12-03,2.94,3.065,2.88,3.01,546745.0
2014-12-04,3.04,3.04,2.765,2.82,617166.0
2014-12-05,2.845,2.95,2.73,2.8,431818.0
2014-12-08,2.645,2.74,2.6,2.685,470796.0
2014-12-09,2.625,2.785,2.625,2.72,420182.0
2014-12-10,2.625,2.67,2.415,2.495,443357.0
2014-12-11,2.45,2.635,2.32,2.425,677649.0
2014-12-12,2.355,2.485,2.25,2.355,182471.0
2014-12-15,2.365,2.45,2.335,2.425,611954.0
2014-12-16,2.345,2.615,2.25,2.495,1656262.0
2014-12-17,2.54,2.76,2.475,2.74,1077387.0
2014-12-18,2.935,2.94,2.695,2.705,529313.0
2014-12-19,2.75,2.82,2.705,2.81,817650.0
2014-12-22,2.845,2.845,2.72,2.76,205640.0
2014-12-23,2.8,2.83,2.72,2.82,186276.0
2014-12-24,2.8,2.81,2.76,2.775,335936.0
2014-12-29,2.775,2.865,2.75,2.8,413777.0
2014-12-30,2.76,2.8,2.68,2.74,491612.0
2014-12-31,2.88,2.88,2.75,2.855,353862.0
2015-01-02,2.845,3.045,2.81,2.915,107257.0
2015-01-05,2.905,2.905,2.66,2.765,468696.0
2015-01-06,2.75,2.775,2.635,2.76,251833.0
2015-01-07,2.76,2.915,2.685,2.73,195211.0
2015-01-08,2.75,2.785,2.715,2.715,261009.0
2015-01-09,2.785,2.785,2.65,2.67,68236.0
2015-01-12,2.635,2.65,2.495,2.52,523879.0
2015-01-13,2.51,2.545,2.45,2.52,222077.0
2015-01-14,2.51,2.625,2.435,2.575,276513.0
2015-01-15,2.67,2.705,2.405,2.51,300740.0
2015-01-16,2.555,2.73,2.53,2.715,511978.0
2015-01-19,2.72,2.74,2.67,2.73,175666.0
2015-01-20,2.73,2.73,2.615,2.615,509823.0
2015-01-21,2.61,2.74,2.61,2.72,415446.0
2015-01-22,2.73,2.9,2.705,2.89,268647.0
2015-01-23,2.8,3.005,2.8,2.95,371049.0
2015-01-26,2.925,3.15,2.865,3.11,314464.0
2015-01-27,3.125,3.45,3.1,3.15,675181.0
2015-01-28,3.065,3.255,3.03,3.045,589325.0
2015-01-29,2.985,3.045,2.915,2.96,221469.0
2015-01-30,2.975,3.15,2.915,3.125,901451.0
2015-02-02,3.195,3.335,3.075,3.32,985198.0
2015-02-03,3.465,3.545,3.395,3.45,863640.0
2015-02-04,3.38,3.46,3.09,3.23,318453.0
2015-02-05,3.415,3.415,3.24,3.31,304157.0
2015-02-06,3.45,3.46,3.31,3.32,315550.0
2015-02-09,3.325,3.415,3.325,3.37,672681.0
2015-02-10,3.37,3.38,3.205,3.31,300814.0
2015-02-11,3.31,3.37,3.22,3.25,178794.0
2015-02-12,3.29,3.38,3.29,3.38,202428.0
2015-02-13,3.5,3.555,3.415,3.52,317775.0
2015-02-17,3.535,3.605,3.44,3.59,550251.0
2015-02-18,3.6,3.66,3.545,3.57,324264.0
2015-02-19,3.5,3.675,3.46,3.6,167484.0
2015-02-20,3.635,3.895,3.615,3.71,70942.0
2015-02-23,3.81,3.81,3.625,3.72,67018.0
2015-02-24,3.64,3.835,3.64,3.72,326219.0
2015-02-25,3.765,3.895,3.765,3.85,138190.0
2015-02-26,3.895,3.895,3.79,3.81,220964.0
2015-02-27,3.81,3.825,3.635,3.73,63165.0
2015-03-02,3.755,3.755,3.53,3.59,428126.0
2015-03-03,3.5,3.765,3.485,3.765,266577.0
2015-03-04,3.6,3.905,3.6,3.835,71952.0
2015-03-05,3.825,3.86,3.675,3.675,420352.0
2015-03-06,3.6,3.695,3.57,3.625,35699.0
2015-03-09,3.51,3.765,3.51,3.71,184886.0
2015-03-10,3.695,3.695,3.43,3.495,128070.0
2015-03-11,3.485,3.66,3.38,3.625,147012.0
2015-03-12,3.625,3.635,3.43,3.545,200742.0
2015-03-13,3.395,3.415,3.11,3.325,174216.0
2015-03-16,3.285,3.325,3.205,3.24,204371.0
2015-03-17,3.24,3.24,3.15,3.23,246631.0
2015-03-18,3.195,3.53,3.065,3.5,579766.0
2015-03-19,3.495,3.5,3.255,3.44,68019.0
2015-03-20,3.46,3.5,3.39,3.46,58480.0
2015-03-23,3.32,3.59,3.32,3.465,377806.0
2015-03-24,3.5,3.52,3.425,3.495,56610.0
2015-03-25,3.5,3.615,3.5,3.565,444567.0
2015-03-26,3.66,3.66,3.44,3.495,320281.0
2015-03-27,3.395,3.57,3.395,3.465,56634.0
2015-03-30,3.38,3.58,3.38,3.53,259124.0
2015-03-31,3.53,3.635,3.53,3.625,305776.0
2015-04-01,3.555,3.71,3.545,3.66,56725.0
2015-04-02,3.66,3.825,3.635,3.64,462960.0
2015-04-06,3.765,3.8,3.635,3.755,487653.0
2015-04-07,3.81,3.85,3.755,3.825,229591.0
2015-04-08,3.835,3.85,3.72,3.815,315623.0
2015-04-09,3.685,3.825,3.675,3.81,189661.0
2015-04-10,3.81,3.895,3.81,3.85,423589.0
2015-04-13,3.915,3.915,3.825,3.85,96417.0
2015-04-14,3.895,3.975,3.895,3.92,711832.0
2015-04-15,3.95,4.16,3.95,4.01,116245.0
2015-04-16,4.045,4.07,3.74,3.94,867105.0
2015-04-17,3.85,4.165,3.85,3.985,110521.0
2015-04-20,3.93,4.2,3.93,4.02,82150.0
2015-04-21,4.025,4.08,3.835,3.86,613985.0
2015-04-22,3.85,3.985,3.845,3.87,190039.0
2015-04-23,3.88,3.985,3.86,3.905,356153.0
2015-04-24,3.895,3.95,3.895,3.92,48334.0
2015-04-27,3.93,3.93,3.81,3.86,217076.0
2015-04-28,3.895,3.905,3.78,3.835,45029.0
2015-04-29,3.85,3.965,3.845,3.92,327476.0
2015-04-30,3.93,3.975,3.88,3.975,164120.0
2015-05-01,3.88,3.93,3.88,3.93,77049.0
2015-05-04,3.895,3.965,3.87,3.955,95024.0
2015-05-05,4.0,4.09,3.73,3.74,307196.0
2015-05-06,3.6,3.66,3.38,3.5,337147.0
2015-05-07,3.46,3.46,3.335,3.395,77756.0
2015-05-08,3.545,3.545,3.29,3.345,133463.0
2015-05-11,3.37,3.395,3.325,3.36,153599.0
2015-05-12,3.36,3.44,3.345,3.36,53521.0
2015-05-13,3.405,3.545,3.395,3.44,294332.0
2015-05-14,3.415,3.545,3.32,3.355,4962922.0
2015-05-15,3.38,3.38,3.31,3.37,534925.0
2015-05-19,3.36,3.36,3.285,3.325,237517.0
2015-05-20,3.345,3.415,3.29,3.36,873535.0
2015-05-21,3.395,3.46,3.39,3.415,315138.0
2015-05-22,3.415,3.45,3.39,3.44,85527.0
2015-05-25,3.395,3.45,3.335,3.405,35238.0
2015-05-26,3.43,3.43,3.255,3.31,299897.0
2015-05-27,3.29,3.31,3.25,3.29,200330.0
2015-05-28,3.29,3.29,3.16,3.24,200879.0
2015-05-29,3.22,3.285,3.125,3.285,423220.0
2015-06-01,3.285,3.29,3.205,3.22,185409.0
2015-06-02,3.24,3.415,3.24,3.31,404094.0
2015-06-03,3.345,3.53,3.325,3.495,1062991.0
2015-06-04,3.495,3.495,3.355,3.355,1711639.0
2015-06-05,3.345,3.425,3.31,3.335,687816.0
2015-06-08,3.31,3.37,3.3,3.325,324668.0
2015-06-09,3.395,3.395,3.3,3.325,472041.0
2015-06-10,3.335,3.355,3.325,3.355,414126.0
2015-06-11,3.37,3.475,3.355,3.43,307042.0
2015-06-12,3.425,3.425,3.38,3.405,200064.0
2015-06-15,3.38,3.415,3.325,3.335,566810.0
2015-06-16,3.37,3.37,3.325,3.355,327556.0
2015-06-17,3.37,3.485,3.335,3.395,757327.0
2015-06-18,3.405,3.415,3.355,3.405,136389.0
2015-06-19,3.355,3.39,3.32,3.335,131825.0
2015-06-22,3.31,3.38,3.3,3.38,150007.0
2015-06-23,3.355,3.425,3.325,3.39,183116.0
2015-06-24,3.395,3.46,3.345,3.36,325883.0
2015-06-25,3.395,3.395,3.24,3.275,135193.0
2015-06-26,3.265,3.285,3.23,3.275,133093.0
2015-06-29,3.255,3.255,3.075,3.1,334173.0
2015-06-30,3.125,3.205,3.045,3.09,107875.0
2015-07-02,3.065,3.135,3.045,3.075,87331.0
2015-07-03,3.11,3.11,2.95,2.975,194658.0
2015-07-06,2.9,2.96,2.8,2.865,464562.0
2015-07-07,2.865,2.865,2.695,2.865,658010.0
2015-07-08,2.775,2.81,2.685,2.76,367254.0
2015-07-09,2.76,2.82,2.715,2.72,206885.0
2015-07-10,2.715,2.76,2.68,2.685,83845.0
2015-07-13,2.67,2.775,2.65,2.73,320111.0
2015-07-14,2.76,2.89,2.72,2.87,1188962.0
2015-07-15,2.845,2.905,2.75,2.83,387335.0
2015-07-16,2.8,2.865,2.775,2.855,37693.0
2015-07-17,2.8,2.845,2.73,2.81,99734.0
2015-07-20,2.765,2.795,2.505,2.61,266054.0
2015-07-21,2.795,2.795,2.58,2.67,542512.0
2015-07-22,2.635,2.66,2.51,2.58,151568.0
2015-07-23,2.67,2.67,2.405,2.425,153111.0
2015-07-24,2.54,2.54,2.285,2.415,300796.0
2015-07-27,2.285,2.335,2.195,2.295,232456.0
2015-07-28,2.335,2.39,2.24,2.3,166784.0
2015-07-29,2.365,2.52,2.295,2.46,835010.0
2015-07-30,2.575,2.58,2.405,2.495,474705.0
2015-07-31,2.495,2.495,2.365,2.405,108585.0
2015-08-04,2.405,2.505,2.23,2.44,324352.0
2015-08-05,2.415,2.51,2.33,2.425,196330.0
2015-08-06,2.365,2.52,2.32,2.335,214750.0
2015-08-07,2.39,2.39,2.26,2.31,129610.0
2015-08-10,2.31,2.4,2.275,2.365,91154.0
2015-08-11,2.345,2.345,2.23,2.295,152535.0
2015-08-12,2.285,2.53,2.275,2.405,283039.0
2015-08-13,2.475,2.52,2.39,2.415,79933.0
2015-08-14,2.405,2.45,2.335,2.355,39717.0
2015-08-17,2.4,2.4,2.3,2.335,488668.0
2015-08-18,2.275,2.33,2.195,2.23,1094083.0
2015-08-19,2.24,2.275,2.155,2.16,797694.0
2015-08-20,2.19,2.19,2.085,2.09,76409.0
2015-08-21,2.145,2.145,1.845,1.88,159014.0
2015-08-24,1.665,1.91,1.6,1.81,78040.0
2015-08-25,2.05,2.05,1.88,1.925,191994.0
2015-08-26,1.9,2.125,1.9,2.05,30135.0
2015-08-27,2.215,2.3,1.98,2.11,853504.0
2015-08-28,1.995,2.265,1.995,2.26,554761.0
2015-08-31,2.16,2.45,2.16,2.335,662338.0
2015-09-01,2.275,2.285,2.17,2.19,337253.0
2015-09-02,2.215,2.31,2.055,2.23,511232.0
2015-09-03,2.19,2.39,2.19,2.225,665399.0
2015-09-04,2.17,2.26,2.17,2.19,50350.0
2015-09-08,2.26,2.335,2.19,2.19,115161.0
2015-09-09,2.19,2.195,2.085,2.09,148050.0
2015-09-10,2.085,2.205,2.055,2.145,311626.0
2015-09-11,2.145,2.155,2.1,2.1,129225.0
2015-09-14,2.085,2.17,2.055,2.09,63812.0
2015-09-15,2.17,2.19,2.1,2.145,850260.0
2015-09-16,2.195,2.32,2.17,2.23,985722.0
2015-09-17,2.225,2.31,2.225,2.26,1237447.0
2015-09-18,2.195,2.285,2.17,2.25,259935.0
2015-09-21,2.25,2.285,2.205,2.205,461403.0
2015-09-22,2.18,2.275,2.17,2.24,376710.0
2015-09-23,2.265,2.295,2.1,2.1,925401.0
2015-09-24,2.075,2.145,2.065,2.065,609604.0
2015-09-25,2.09,2.12,1.98,2.015,674624.0
2015-09-28,1.945,2.04,1.945,1.96,121318.0
2015-09-29,1.935,2.03,1.935,1.985,1222965.0
2015-09-30,2.17,2.17,2.02,2.055,161550.0
2015-10-01,2.03,2.195,1.985,2.015,735095.0
2015-10-02,1.945,2.09,1.945,2.04,173337.0
2015-10-05,2.04,2.345,2.04,2.26,1488382.0
2015-10-06,2.275,2.61,2.275,2.59,1966664.0
2015-10-07,2.73,2.855,2.645,2.72,1576367.0
2015-10-08,2.73,2.795,2.695,2.785,514722.0
2015-10-09,2.76,2.785,2.685,2.715,267971.0
2015-10-13,2.54,2.635,2.47,2.555,529592.0
2015-10-14,2.47,2.625,2.47,2.625,497206.0
2015-10-15,2.615,2.615,2.475,2.53,532177.0
2015-10-16,2.53,2.565,2.475,2.53,810400.0
2015-10-19,2.475,2.495,2.405,2.425,232180.0
2015-10-20,2.435,2.555,2.435,2.485,935673.0
2015-10-21,2.495,2.495,2.425,2.425,51700.0
2015-10-22,2.45,2.45,2.37,2.45,318159.0
2015-10-23,2.45,2.45,2.39,2.435,334900.0
2015-10-26,2.37,2.44,2.33,2.38,455031.0
2015-10-27,2.285,2.32,2.275,2.285,1623108.0
2015-10-28,2.33,2.415,2.33,2.345,803190.0
2015-10-29,2.37,2.405,2.295,2.33,140830.0
2015-10-30,2.32,2.345,2.31,2.335,202436.0
2015-11-02,2.31,2.435,2.31,2.415,249247.0
2015-11-03,2.495,2.625,2.455,2.61,431080.0
2015-11-04,2.65,2.76,2.54,2.615,726794.0
2015-11-05,2.6,2.65,2.565,2.58,84300.0
2015-11-06,2.54,2.635,2.53,2.54,81152.0
2015-11-09,2.565,2.61,2.555,2.58,101520.0
2015-11-10,2.59,2.61,2.545,2.575,288296.0
2015-11-11,2.555,2.59,2.44,2.44,797675.0
2015-11-12,2.38,2.45,2.345,2.45,505850.0
2015-11-13,2.435,2.565,2.405,2.565,171902.0
2015-11-16,2.555,2.65,2.54,2.65,119217.0
2015-11-17,2.635,2.635,2.52,2.53,347301.0
2015-11-18,2.53,2.555,2.435,2.495,416605.0
2015-11-19,2.485,2.485,2.4,2.405,192576.0
2015-11-20,2.37,2.4,2.345,2.365,230802.0
2015-11-23,2.4,2.405,2.32,2.355,204151.0
2015-11-24,2.335,2.44,2.335,2.435,433178.0
2015-11-25,2.47,2.555,2.405,2.53,392978.0
2015-11-26,2.54,2.54,2.505,2.53,13100.0
2015-11-27,2.54,2.54,2.46,2.485,32500.0
2015-11-30,2.45,2.54,2.45,2.51,242608.0
2015-12-01,2.54,2.67,2.51,2.66,551164.0
2015-12-02,2.635,2.635,2.475,2.54,355444.0
2015-12-03,2.565,2.6,2.51,2.565,471007.0
2015-12-04,2.625,2.625,2.475,2.52,389950.0
2015-12-07,2.485,2.485,2.335,2.345,419545.0
2015-12-08,2.335,2.485,2.26,2.475,543083.0
2015-12-09,2.495,2.645,2.37,2.555,510758.0
2015-12-10,2.54,2.625,2.415,2.625,410981.0
2015-12-11,2.59,2.6,2.485,2.51,598350.0
2015-12-14,2.46,2.58,2.415,2.53,647289.0
2015-12-15,2.555,2.61,2.475,2.495,143241.0
2015-12-16,2.495,2.545,2.425,2.435,197837.0
2015-12-17,2.51,2.51,2.33,2.33,142848.0
2015-12-18,2.32,2.415,2.32,2.38,116560.0
2015-12-21,2.365,2.45,2.365,2.415,532310.0
2015-12-22,2.405,2.435,2.335,2.365,187315.0
2015-12-23,2.405,2.45,2.4,2.44,363498.0
2015-12-24,2.44,2.475,2.415,2.475,14930.0
2015-12-29,2.45,2.565,2.45,2.545,83136.0
2015-12-30,2.53,2.625,2.51,2.565,638117.0
2015-12-31,2.53,2.615,2.52,2.615,111095.0
2016-01-04,2.58,2.625,2.575,2.6,636870.0
2016-01-05,2.61,2.61,2.565,2.575,282380.0
2016-01-06,2.54,2.54,2.355,2.45,316837.0
2016-01-07,2.365,2.4,2.335,2.335,260016.0
2016-01-08,2.37,2.405,2.295,2.355,258926.0
2016-01-11,2.38,2.38,2.18,2.205,186821.0
2016-01-12,2.31,2.31,2.09,2.145,128400.0
2016-01-13,2.265,2.295,2.04,2.04,285650.0
2016-01-14,2.075,2.23,2.005,2.155,178116.0
2016-01-15,2.04,2.05,1.935,1.985,182056.0
2016-01-18,1.91,1.985,1.89,1.91,96772.0
2016-01-19,1.97,2.17,1.97,2.12,315953.0
2016-01-20,1.985,2.015,1.925,2.005,257697.0
2016-01-21,1.985,2.3,1.985,2.26,481263.0
2016-01-22,2.355,2.565,2.355,2.555,307340.0
2016-01-25,2.495,2.495,2.365,2.37,245143.0
2016-01-26,2.45,2.54,2.335,2.485,265428.0
2016-01-27,2.365,2.68,2.365,2.59,1244332.0
2016-01-28,2.68,2.81,2.68,2.74,1120949.0
2016-01-29,2.775,2.88,2.645,2.695,606489.0
2016-02-01,2.685,2.685,2.6,2.645,111155.0
2016-02-02,2.54,2.645,2.51,2.625,309880.0
2016-02-03,2.67,2.905,2.625,2.845,549015.0
2016-02-04,2.89,2.905,2.795,2.845,545396.0
2016-02-05,2.8,2.95,2.785,2.845,329402.0
2016-02-08,2.855,2.905,2.785,2.865,148569.0
2016-02-09,2.885,2.885,2.67,2.705,120470.0
2016-02-10,2.83,2.83,2.645,2.695,244576.0
2016-02-11,2.61,2.76,2.61,2.72,246500.0
2016-02-12,2.855,2.94,2.785,2.89,100374.0
2016-02-16,2.95,2.95,2.775,2.795,150200.0
2016-02-17,2.865,3.125,2.845,3.005,125813.0
2016-02-18,3.02,3.02,2.8,2.81,166990.0
2016-02-19,2.74,2.835,2.74,2.765,162177.0
2016-02-22,2.915,2.935,2.81,2.835,154940.0
2016-02-23,2.8,2.83,2.695,2.73,277100.0
2016-02-24,2.68,2.81,2.625,2.76,1332306.0
2016-02-25,2.795,2.845,2.65,2.715,2072750.0
2016-02-26,2.73,2.845,2.67,2.685,610178.0
2016-02-29,2.74,2.765,2.67,2.685,197914.0
2016-03-01,2.65,2.73,2.61,2.685,1565978.0
2016-03-02,2.67,2.775,2.625,2.75,1339116.0
2016-03-03,2.795,2.835,2.76,2.76,673100.0
2016-03-04,2.775,3.02,2.765,2.935,349858.0
2016-03-07,3.065,3.23,2.97,3.01,394033.0
2016-03-08,3.055,3.055,2.845,2.95,473357.0
2016-03-09,2.995,3.155,2.975,3.09,511386.0
2016-03-10,3.03,3.15,3.01,3.145,316884.0
2016-03-11,3.11,3.325,3.11,3.22,290792.0
2016-03-14,3.18,3.255,3.055,3.255,256250.0
2016-03-15,3.11,3.17,2.97,3.055,991383.0
2016-03-16,3.075,3.195,3.005,3.185,315184.0
2016-03-17,3.195,3.29,3.195,3.255,351398.0
2016-03-18,3.24,3.255,3.055,3.17,620525.0
2016-03-21,3.15,3.29,3.145,3.275,1510805.0
2016-03-22,3.18,3.25,3.15,3.23,1291436.0
2016-03-23,3.205,3.205,3.045,3.09,247827.0
2016-03-24,3.01,3.23,2.935,3.195,376761.0
2016-03-28,3.24,3.32,3.15,3.285,451834.0
2016-03-29,3.195,3.31,3.11,3.29,503200.0
2016-03-30,3.345,3.475,3.345,3.38,331600.0
2016-03-31,3.415,3.425,3.325,3.39,283417.0
2016-04-01,3.25,3.355,3.23,3.325,340177.0
2016-04-04,3.37,3.39,3.31,3.355,1832636.0
2016-04-05,3.325,3.38,3.25,3.38,685234.0
2016-04-06,3.36,3.53,3.355,3.53,242815.0
2016-04-07,3.5,3.5,3.355,3.415,323795.0
2016-04-08,3.475,3.555,3.44,3.45,288336.0
2016-04-11,3.45,3.495,3.43,3.43,438242.0
2016-04-12,3.465,3.545,3.45,3.535,449256.0
2016-04-13,3.46,3.495,3.37,3.395,226413.0
2016-04-14,3.44,3.44,3.22,3.25,580004.0
2016-04-15,3.195,3.25,3.135,3.215,179796.0
2016-04-18,3.11,3.51,3.02,3.43,835536.0
2016-04-19,3.485,3.555,3.425,3.53,385888.0
2016-04-20,3.5,3.675,3.485,3.58,462586.0
2016-04-21,3.59,3.59,3.475,3.485,430490.0
2016-04-22,3.51,3.65,3.495,3.495,356873.0
2016-04-25,3.45,3.5,3.38,3.405,73359.0
2016-04-26,3.46,3.535,3.44,3.485,262625.0
2016-04-27,3.5,3.675,3.5,3.605,301232.0
2016-04-28,3.565,3.675,3.565,3.58,368806.0
2016-04-29,3.545,3.625,3.44,3.475,231087.0
2016-05-02,3.46,3.475,3.29,3.405,642894.0
2016-05-03,3.36,3.36,3.135,3.24,358373.0
2016-05-04,3.265,3.36,3.265,3.36,301913.0
2016-05-05,3.5,3.58,3.43,3.465,557104.0
2016-05-06,3.495,3.72,3.46,3.675,881447.0
2016-05-09,3.67,3.675,3.51,3.545,480540.0
2016-05-10,3.535,3.74,3.535,3.71,490429.0
2016-05-11,3.675,3.745,3.52,3.555,1154170.0
2016-05-12,3.615,3.615,3.425,3.485,1139091.0
2016-05-13,3.465,3.51,3.355,3.38,865962.0
2016-05-16,3.43,3.545,3.43,3.46,355143.0
2016-05-17,3.5,3.59,3.45,3.45,416294.0
2016-05-18,3.485,3.5,3.425,3.43,368836.0
2016-05-19,3.46,3.51,3.38,3.475,122713.0
2016-05-20,3.485,3.535,3.395,3.475,86946.0
2016-05-24,3.53,3.535,3.31,3.405,594119.0
2016-05-25,3.44,3.555,3.405,3.475,234723.0
2016-05-26,3.475,3.59,3.465,3.52,980400.0
2016-05-27,3.5,3.5,3.46,3.46,116238.0
2016-05-30,3.43,3.46,3.415,3.44,34215.0
2016-05-31,3.425,3.465,3.335,3.335,337578.0
2016-06-01,3.285,3.3,3.205,3.285,514822.0
2016-06-02,3.285,3.37,3.255,3.275,189332.0
2016-06-03,3.345,3.345,3.24,3.265,289323.0
2016-06-06,3.31,3.345,3.285,3.345,285508.0
2016-06-07,3.37,3.545,3.37,3.495,906605.0
2016-06-08,3.555,3.745,3.5,3.52,1084356.0
2016-06-09,3.5,3.605,3.44,3.535,333029.0
2016-06-10,3.495,3.545,3.345,3.43,88330.0
2016-06-13,3.36,3.44,3.255,3.32,392881.0
2016-06-14,3.31,3.37,3.22,3.265,128781.0
2016-06-15,3.275,3.3,3.215,3.3,594989.0
2016-06-16,3.3,3.3,3.18,3.24,229454.0
2016-06-17,3.215,3.325,3.17,3.23,414759.0
2016-06-20,3.31,3.355,3.285,3.32,600263.0
2016-06-21,3.215,3.29,3.185,3.215,1994836.0
2016-06-22,3.285,3.29,3.195,3.265,941582.0
2016-06-23,3.25,3.3,3.23,3.29,679217.0
2016-06-24,3.15,3.195,3.09,3.145,1116113.0
2016-06-27,3.115,3.115,2.935,3.02,541122.0
2016-06-28,3.115,3.185,3.04,3.055,649657.0
2016-06-29,3.065,3.255,3.065,3.215,280149.0
2016-06-30,3.215,3.23,3.145,3.215,549275.0
2016-07-04,3.255,3.255,3.18,3.22,81498.0
2016-07-05,3.18,3.18,3.04,3.045,335583.0
2016-07-06,2.985,3.075,2.97,3.065,599309.0
2016-07-07,3.075,3.135,2.97,2.995,118524.0
2016-07-08,3.055,3.055,2.94,3.045,187762.0
2016-07-11,3.065,3.08,2.985,3.075,228848.0
2016-07-12,3.04,3.22,3.04,3.205,1616914.0
2016-07-13,3.22,3.24,3.045,3.045,733452.0
2016-07-14,3.1,3.11,3.065,3.1,389968.0
2016-07-15,3.09,3.17,3.08,3.11,342701.0
2016-07-18,3.075,3.15,3.055,3.115,133425.0
2016-07-19,3.115,3.115,3.065,3.115,319153.0
2016-07-20,3.11,3.205,3.065,3.195,121574.0
2016-07-21,3.16,3.24,3.15,3.22,201691.0
2016-07-22,3.24,3.24,3.1,3.16,206497.0
2016-07-25,3.145,3.15,3.005,3.03,436784.0
2016-07-26,2.995,3.055,2.95,3.03,96089.0
2016-07-27,3.045,3.08,2.865,2.915,381380.0
2016-07-28,2.925,2.995,2.89,2.995,330527.0
2016-07-29,2.975,3.02,2.94,2.975,410261.0
2016-08-02,3.01,3.01,2.915,2.915,48278.0
2016-08-03,2.915,2.985,2.905,2.935,377859.0
2016-08-04,2.915,3.075,2.915,3.055,322939.0
2016-08-05,3.04,3.065,2.985,3.055,282757.0
2016-08-08,3.125,3.18,3.08,3.145,216366.0
2016-08-09,3.18,3.18,3.09,3.09,333044.0
2016-08-10,3.125,3.125,2.94,2.96,259924.0
2016-08-11,3.055,3.145,3.01,3.115,294705.0
2016-08-12,3.08,3.15,3.08,3.125,236439.0
2016-08-15,3.135,3.25,3.125,3.24,281023.0
2016-08-16,3.205,3.275,3.195,3.23,613393.0
2016-08-17,3.25,3.275,3.16,3.22,190165.0
2016-08-18,3.24,3.275,3.185,3.25,761772.0
2016-08-19,3.23,3.265,3.185,3.215,227990.0
2016-08-22,3.18,3.23,3.115,3.17,200680.0
2016-08-23,3.115,3.215,3.115,3.145,208405.0
2016-08-24,3.15,3.15,3.0,3.045,242790.0
2016-08-25,3.045,3.11,2.995,3.045,94484.0
2016-08-26,3.03,3.115,3.03,3.09,112654.0
2016-08-29,3.045,3.1,3.02,3.04,317200.0
2016-08-30,3.08,3.09,3.045,3.075,180989.0
2016-08-31,3.08,3.08,2.89,2.94,256092.0
2016-09-01,2.95,2.995,2.9,2.915,196126.0
2016-09-02,2.975,3.045,2.935,3.04,188621.0
2016-09-06,3.075,3.11,3.005,3.11,231436.0
2016-09-07,3.065,3.125,3.03,3.065,126365.0
2016-09-08,3.065,3.24,3.065,3.15,454077.0
2016-09-09,3.145,3.145,2.985,2.985,258929.0
2016-09-12,2.97,2.975,2.855,2.94,230412.0
2016-09-13,2.89,2.905,2.785,2.905,294545.0
2016-09-14,2.925,2.935,2.845,2.905,199122.0
2016-09-15,2.94,2.95,2.88,2.9,192189.0
2016-09-16,2.845,2.87,2.76,2.8,181792.0
2016-09-19,2.845,2.845,2.8,2.835,91828.0
2016-09-20,2.795,2.855,2.785,2.845,108137.0
2016-09-21,2.855,2.915,2.81,2.865,266942.0
2016-09-22,2.915,2.975,2.915,2.97,536750.0
2016-09-23,2.95,2.975,2.855,2.935,355441.0
2016-09-26,2.925,2.975,2.865,2.865,218359.0
2016-09-27,2.845,2.87,2.785,2.82,179539.0
2016-09-28,2.82,3.065,2.82,3.04,313100.0
2016-09-29,3.04,3.16,3.03,3.11,2984274.0
2016-09-30,3.135,3.195,3.09,3.16,203366.0
2016-10-03,3.16,3.215,3.135,3.15,241219.0
2016-10-04,3.18,3.205,3.075,3.09,221986.0
2016-10-05,3.17,3.345,3.15,3.29,3109920.0
2016-10-06,3.405,3.405,3.255,3.345,1339788.0
2016-10-07,3.325,3.355,3.22,3.23,119854.0
2016-10-11,3.335,3.395,3.26,3.285,668910.0
2016-10-12,3.255,3.285,3.195,3.195,126157.0
2016-10-13,3.195,3.32,3.18,3.255,489248.0
2016-10-14,3.285,3.335,3.25,3.325,1697951.0
2016-10-17,3.32,3.335,3.24,3.29,98902.0
2016-10-18,3.3,3.345,3.3,3.31,311466.0
2016-10-19,3.345,3.405,3.325,3.335,591617.0
2016-10-20,3.325,3.36,3.275,3.355,119173.0
2016-10-21,3.36,3.405,3.335,3.355,283627.0
2016-10-24,3.37,3.37,3.22,3.255,441868.0
2016-10-25,3.285,3.29,3.16,3.17,167975.0
2016-10-26,3.15,3.205,3.09,3.135,491182.0
2016-10-27,3.15,3.195,3.065,3.075,1470297.0
2016-10-28,3.08,3.1,2.975,3.005,1411750.0
2016-10-31,2.975,3.01,2.925,2.935,317544.0
2016-11-01,2.935,2.995,2.855,2.97,387013.0
2016-11-02,2.915,3.045,2.74,2.855,2213655.0
2016-11-03,2.73,2.8,2.65,2.795,2668846.0
2016-11-04,2.76,2.775,2.685,2.695,656524.0
2016-11-07,2.81,2.81,2.66,2.74,773029.0
2016-11-08,2.765,2.845,2.73,2.795,1415717.0
2016-11-09,2.73,2.835,2.73,2.795,904600.0
2016-11-10,2.765,2.87,2.765,2.8,465569.0
2016-11-11,2.765,2.795,2.66,2.715,351608.0
2016-11-14,2.715,2.8,2.685,2.775,303684.0
2016-11-15,2.8,2.915,2.785,2.905,376952.0
2016-11-16,2.89,2.94,2.855,2.88,165400.0
2016-11-17,2.89,2.995,2.865,2.9,1058171.0
2016-11-18,3.005,3.005,2.835,2.845,369812.0
2016-11-21,2.975,3.005,2.935,2.97,500081.0
2016-11-22,2.975,2.995,2.905,2.995,994544.0
2016-11-23,2.935,3.01,2.935,2.97,144260.0
2016-11-24,3.005,3.005,2.96,2.96,110550.0
2016-11-25,2.95,2.995,2.88,2.925,196597.0
2016-11-28,3.01,3.02,2.845,2.94,831319.0
2016-11-29,2.865,2.905,2.625,2.73,959267.0
2016-11-30,2.935,3.15,2.905,3.09,3704466.0
2016-12-01,3.135,3.25,3.1,3.15,1207540.0
2016-12-02,3.08,3.16,3.005,3.055,339082.0
2016-12-05,3.115,3.135,3.005,3.005,545104.0
2016-12-06,2.975,3.065,2.95,3.02,243510.0
2016-12-07,3.01,3.03,2.89,2.915,399696.0
2016-12-08,2.925,2.97,2.925,2.94,171076.0
2016-12-09,2.96,3.005,2.935,2.96,151032.0
2016-12-12,3.125,3.15,3.02,3.045,917966.0
2016-12-13,3.08,3.17,3.045,3.1,292598.0
2016-12-14,3.08,3.125,3.01,3.03,133565.0
2016-12-15,3.005,3.075,2.94,3.005,222552.0
2016-12-16,3.03,3.115,3.025,3.11,325584.0
2016-12-19,3.1,3.15,3.075,3.09,248498.0
2016-12-20,3.09,3.125,3.065,3.1,287008.0
2016-12-21,3.125,3.22,3.11,3.145,400300.0
2016-12-22,3.145,3.17,3.11,3.16,425538.0
2016-12-23,3.205,3.205,3.08,3.135,125997.0
2016-12-28,3.15,3.215,3.065,3.11,214207.0
2016-12-29,3.11,3.125,3.03,3.04,120330.0
2016-12-30,3.04,3.08,2.985,3.03,168978.0
2017-01-03,3.075,3.135,2.835,2.905,1740390.0
2017-01-04,2.9,2.985,2.855,2.9,749839.0
2017-01-05,2.935,3.045,2.915,3.04,4678339.0
2017-01-06,3.065,3.145,3.02,3.09,861005.0
2017-01-09,3.055,3.11,3.01,3.04,549552.0
2017-01-10,3.045,3.065,3.005,3.02,595628.0
2017-01-11,3.04,3.075,3.01,3.01,495418.0
2017-01-12,3.09,3.09,3.005,3.065,237988.0
2017-01-13,3.02,3.08,3.01,3.045,112972.0
2017-01-16,3.045,3.045,2.95,2.975,274958.0
2017-01-17,3.005,3.04,2.87,2.915,716605.0
2017-01-18,2.9,2.925,2.81,2.855,618090.0
2017-01-19,2.855,3.04,2.855,3.02,13823612.0
2017-01-20,3.055,3.115,2.97,2.975,17712017.0
2017-01-23,2.975,2.975,2.83,2.9,801436.0
2017-01-24,2.925,3.02,2.925,2.995,414192.0
2017-01-25,3.02,3.03,2.95,3.03,645983.0
2017-01-26,3.055,3.1,2.95,2.985,2735962.0
2017-01-27,2.97,3.005,2.935,2.985,580467.0
2017-01-30,2.97,2.97,2.845,2.87,393263.0
2017-01-31,2.87,2.9,2.8,2.81,438739.0
2017-02-01,2.81,2.88,2.785,2.855,801254.0
2017-02-02,2.89,2.97,2.82,2.915,741998.0
2017-02-03,2.935,2.975,2.855,2.865,863689.0
2017-02-06,2.855,2.89,2.74,2.785,627188.0
2017-02-07,2.785,2.785,2.65,2.715,1162793.0
2017-02-08,2.685,2.715,2.615,2.67,896847.0
2017-02-09,2.685,2.765,2.685,2.73,1010152.0
2017-02-10,2.76,2.83,2.76,2.785,431941.0
2017-02-13,2.795,2.795,2.715,2.775,561072.0
2017-02-14,2.8,2.8,2.715,2.75,1362494.0
2017-02-15,2.74,2.775,2.74,2.75,477074.0
2017-02-16,2.72,2.76,2.695,2.715,455703.0
2017-02-17,2.715,2.76,2.68,2.74,373586.0
2017-02-21,2.76,2.82,2.76,2.795,1411972.0
2017-02-22,2.795,2.795,2.645,2.68,856426.0
2017-02-23,2.74,2.765,2.685,2.705,665529.0
2017-02-24,2.685,2.685,2.58,2.6,1026928.0
2017-02-27,2.6,2.635,2.565,2.625,1073734.0
2017-02-28,2.61,2.615,2.555,2.59,436472.0
2017-03-01,2.625,2.65,2.58,2.58,567118.0
2017-03-02,2.575,2.6,2.54,2.58,687533.0
2017-03-03,2.59,2.615,2.54,2.545,771163.0
2017-03-06,2.555,2.61,2.54,2.61,354163.0
2017-03-07,2.615,2.615,2.575,2.59,431650.0
2017-03-08,2.58,2.61,2.435,2.485,1294837.0
2017-03-09,2.45,2.45,2.33,2.415,1148251.0
2017-03-10,2.45,2.45,2.32,2.38,1122722.0
2017-03-13,2.38,2.49,2.37,2.46,713306.0
2017-03-14,2.405,2.415,2.335,2.37,952808.0
2017-03-15,2.44,2.58,2.415,2.545,1831037.0
2017-03-16,2.555,2.585,2.505,2.505,828521.0
2017-03-17,2.52,2.545,2.475,2.51,669888.0
2017-03-20,2.495,2.505,2.39,2.405,528046.0
2017-03-21,2.485,2.485,2.345,2.37,416714.0
2017-03-22,2.365,2.38,2.31,2.365,1085267.0
2017-03-23,2.355,2.425,2.295,2.335,1168309.0
2017-03-24,2.345,2.38,2.275,2.38,546285.0
2017-03-27,2.335,2.475,2.3,2.4,518663.0
2017-03-28,2.4,2.495,2.39,2.475,616336.0
2017-03-29,2.47,2.61,2.45,2.61,546611.0
2017-03-30,2.61,2.61,2.54,2.555,628488.0
2017-03-31,2.565,2.565,2.53,2.545,147591.0
2017-04-03,2.545,2.57,2.505,2.52,449054.0
2017-04-04,2.53,2.635,2.52,2.625,478829.0
2017-04-05,2.65,2.7,2.555,2.565,1699470.0
2017-04-06,2.6,2.61,2.53,2.6,704839.0
2017-04-07,2.58,2.65,2.565,2.635,1593151.0
2017-04-10,2.67,2.725,2.67,2.705,1495732.0
2017-04-11,2.695,2.765,2.65,2.685,666709.0
2017-04-12,2.72,2.73,2.535,2.555,1076075.0
2017-04-13,2.565,2.565,2.485,2.495,368282.0
2017-04-17,2.495,2.53,2.485,2.505,266287.0
2017-04-18,2.495,2.52,2.485,2.495,267450.0
2017-04-19,2.495,2.505,2.37,2.4,491290.0
2017-04-20,2.4,2.425,2.38,2.38,189071.0
2017-04-21,2.38,2.38,2.31,2.345,548525.0
2017-04-24,2.365,2.365,2.3,2.335,195301.0
2017-04-25,2.33,2.38,2.32,2.355,532200.0
2017-04-26,2.32,2.38,2.31,2.32,523831.0
2017-04-27,2.295,2.4,2.225,2.365,683649.0
2017-04-28,2.39,2.4,2.24,2.275,1135652.0
2017-05-01,2.3,2.32,2.205,2.3,2936562.0
2017-05-02,2.31,2.32,2.145,2.17,660521.0
2017-05-03,2.19,2.24,2.145,2.17,1743249.0
2017-05-04,2.145,2.145,2.04,2.09,2250117.0
2017-05-05,2.05,2.16,2.05,2.11,1070432.0
2017-05-08,2.135,2.19,2.1,2.18,585851.0
2017-05-09,2.18,2.18,2.12,2.12,971748.0
2017-05-10,2.145,2.23,2.125,2.19,1038553.0
2017-05-11,2.195,2.23,2.17,2.18,607346.0
2017-05-12,2.205,2.225,2.18,2.195,433362.0
2017-05-15,2.25,2.275,2.17,2.205,571198.0
2017-05-16,2.225,2.26,2.015,2.04,3405381.0
2017-05-17,2.055,2.075,1.97,2.065,2792247.0
2017-05-18,2.04,2.155,2.03,2.145,786133.0
2017-05-19,2.16,2.265,2.16,2.195,2004031.0
2017-05-23,2.265,2.265,2.19,2.225,2001786.0
2017-05-24,2.215,2.26,2.12,2.135,740720.0
2017-05-25,2.135,2.16,2.02,2.065,503211.0
2017-05-26,2.075,2.125,2.03,2.075,339398.0
2017-05-29,2.075,2.125,2.055,2.11,224045.0
2017-05-30,2.09,2.09,1.985,2.05,598728.0
2017-05-31,2.02,2.02,1.9,1.96,1273923.0
2017-06-01,1.96,2.11,1.96,2.015,1030129.0
2017-06-02,1.995,2.005,1.945,1.97,804650.0
2017-06-05,1.935,1.98,1.915,1.98,1050499.0
2017-06-06,1.945,2.085,1.945,2.05,1060145.0
2017-06-07,2.04,2.05,1.88,1.915,559956.0
2017-06-08,1.915,1.925,1.84,1.875,1019768.0
2017-06-09,1.88,1.935,1.845,1.915,656653.0
2017-06-12,1.945,1.985,1.925,1.97,903497.0
2017-06-13,1.95,1.995,1.915,1.995,1078663.0
2017-06-14,1.96,1.985,1.855,1.875,636421.0
2017-06-15,1.875,1.88,1.785,1.83,552230.0
2017-06-16,1.845,1.845,1.775,1.81,845532.0
2017-06-19,1.83,1.88,1.81,1.83,616515.0
2017-06-20,1.795,1.795,1.715,1.785,360789.0
2017-06-21,1.775,1.89,1.725,1.77,584581.0
2017-06-22,1.77,1.84,1.75,1.795,539160.0
2017-06-23,1.785,1.89,1.785,1.865,160890.0
2017-06-26,1.88,1.935,1.865,1.925,243447.0
2017-06-27,1.95,2.005,1.95,1.98,414942.0
2017-06-28,1.98,1.985,1.95,1.985,349100.0
2017-06-29,2.005,2.03,1.95,1.96,276624.0
2017-06-30,1.97,1.995,1.925,1.95,310664.0
2017-07-04,1.97,2.005,1.97,1.985,62993.0
2017-07-05,1.995,1.995,1.855,1.9,546059.0
2017-07-06,1.925,1.925,1.82,1.845,136346.0
2017-07-07,1.82,1.845,1.775,1.84,139417.0
2017-07-10,1.84,1.88,1.81,1.865,272523.0
2017-07-11,1.845,1.88,1.84,1.855,160343.0
2017-07-12,1.875,1.97,1.875,1.9,524828.0
2017-07-13,1.9,1.925,1.9,1.915,202750.0
2017-07-14,1.915,1.935,1.9,1.9,172724.0
2017-07-17,1.91,1.915,1.89,1.9,204728.0
2017-07-18,1.925,2.02,1.89,2.005,709470.0
2017-07-19,2.005,2.12,2.005,2.11,368968.0
2017-07-20,2.12,2.135,2.04,2.065,256326.0
2017-07-21,2.03,2.03,1.995,1.995,84050.0
2017-07-24,2.04,2.04,1.98,2.02,707024.0
2017-07-25,2.065,2.065,1.995,1.995,544245.0
2017-07-26,2.02,2.09,1.985,2.085,285174.0
2017-07-27,2.075,2.11,2.05,2.11,94959.0
2017-07-28,2.1,2.145,2.085,2.1,133200.0
2017-07-31,2.1,2.1,1.995,2.05,211174.0
2017-08-01,2.02,2.05,1.97,1.985,264376.0
2017-08-02,1.95,1.985,1.88,1.935,409986.0
2017-08-03,1.925,1.925,1.84,1.845,300213.0
2017-08-04,1.875,1.9,1.81,1.9,459885.0
2017-08-08,1.875,1.91,1.855,1.9,327399.0
2017-08-09,1.88,1.89,1.805,1.82,796084.0
2017-08-10,1.855,1.855,1.735,1.75,239057.0
2017-08-11,1.76,1.915,1.74,1.845,1388166.0
2017-08-14,1.855,1.94,1.845,1.935,306194.0
2017-08-15,1.945,1.95,1.855,1.925,613800.0
2017-08-16,1.925,1.95,1.845,1.88,698817.0
2017-08-17,1.91,1.98,1.875,1.88,390324.0
2017-08-18,1.91,1.95,1.865,1.925,142690.0
2017-08-21,1.935,1.97,1.875,1.9,277541.0
2017-08-22,1.91,1.935,1.9,1.925,126105.0
2017-08-23,1.91,1.985,1.91,1.985,312370.0
2017-08-24,1.985,1.985,1.925,1.96,154783.0
2017-08-25,1.97,1.985,1.945,1.98,95400.0
2017-08-28,1.97,1.985,1.915,1.925,296534.0
2017-08-29,1.925,1.975,1.88,1.945,189434.0
2017-08-30,1.985,1.995,1.935,1.98,426614.0
2017-08-31,1.985,2.055,1.98,2.02,404975.0
2017-09-01,2.02,2.1,1.97,2.1,529653.0
2017-09-05,2.1,2.17,2.1,2.155,301607.0
2017-09-06,2.18,2.23,2.18,2.23,729755.0
2017-09-07,2.205,2.24,2.18,2.24,375941.0
2017-09-08,2.24,2.24,2.125,2.125,468162.0
2017-09-11,2.145,2.145,2.1,2.11,286080.0
2017-09-12,2.09,2.23,2.09,2.205,1014189.0
2017-09-13,2.23,2.345,2.23,2.31,1158370.0
2017-09-14,2.335,2.37,2.275,2.33,761820.0
2017-09-15,2.335,2.365,2.275,2.32,296589.0
2017-09-18,2.31,2.37,2.275,2.355,525066.0
2017-09-19,2.38,2.38,2.31,2.355,308768.0
2017-09-20,2.38,2.485,2.345,2.405,547568.0
2017-09-21,2.39,2.44,2.37,2.4,195032.0
2017-09-22,2.405,2.435,2.37,2.37,77548.0
2017-09-25,2.4,2.485,2.37,2.435,665022.0
2017-09-26,2.425,2.47,2.39,2.44,288040.0
2017-09-27,2.45,2.46,2.355,2.44,1076517.0
2017-09-28,2.46,2.505,2.4,2.495,1289815.0
2017-09-29,2.52,2.52,2.46,2.475,371399.0
2017-10-02,2.45,2.45,2.365,2.4,1314105.0
2017-10-03,2.415,2.435,2.39,2.4,158366.0
2017-10-04,2.4,2.415,2.31,2.335,252387.0
2017-10-05,2.355,2.405,2.355,2.37,277760.0
2017-10-06,2.365,2.365,2.3,2.345,228400.0
2017-10-10,2.38,2.415,2.32,2.345,375228.0
2017-10-11,2.345,2.4,2.26,2.31,347260.0
2017-10-12,2.295,2.295,2.21,2.215,548649.0
2017-10-13,2.25,2.285,2.215,2.225,740736.0
2017-10-16,2.24,2.275,2.195,2.24,868918.0
2017-10-17,2.24,2.25,2.18,2.215,698970.0
2017-10-18,2.215,2.275,2.195,2.25,595493.0
2017-10-19,2.23,2.265,2.205,2.26,381129.0
2017-10-20,2.265,2.37,2.265,2.37,953299.0
2017-10-23,2.38,2.45,2.355,2.405,1307632.0
2017-10-24,2.415,2.59,2.405,2.51,1007858.0
2017-10-25,2.51,2.51,2.405,2.425,902247.0
2017-10-26,2.44,2.475,2.4,2.44,231929.0
2017-10-27,2.44,2.52,2.4,2.52,849389.0
2017-10-30,2.54,2.615,2.54,2.58,877761.0
2017-10-31,2.58,2.68,2.565,2.645,962658.0
2017-11-01,2.67,2.715,2.6,2.685,640274.0
2017-11-02,2.67,2.74,2.65,2.67,907258.0
2017-11-03,2.68,2.685,2.615,2.67,1132893.0
2017-11-06,2.685,2.76,2.68,2.75,1338627.0
2017-11-07,2.75,2.75,2.695,2.705,505861.0
2017-11-08,2.67,2.72,2.645,2.68,1384012.0
2017-11-09,2.625,2.68,2.475,2.615,830414.0
2017-11-10,2.6,2.645,2.51,2.545,553139.0
2017-11-13,2.54,2.55,2.475,2.485,238915.0
2017-11-14,2.47,2.475,2.275,2.33,928357.0
2017-11-15,2.295,2.37,2.24,2.3,1201835.0
2017-11-16,2.31,2.33,2.205,2.265,867305.0
2017-11-17,2.285,2.33,2.24,2.275,1840323.0
2017-11-20,2.265,2.275,2.205,2.23,668124.0
2017-11-21,2.24,2.31,2.23,2.265,900539.0
2017-11-22,2.3,2.335,2.275,2.32,718493.0
2017-11-23,2.31,2.365,2.31,2.335,111483.0
2017-11-24,2.405,2.405,2.32,2.355,297892.0
2017-11-27,2.32,2.32,2.21,2.26,585478.0
2017-11-28,2.265,2.285,2.225,2.23,295784.0
2017-11-29,2.24,2.285,2.22,2.26,211451.0
2017-11-30,2.32,2.4,2.32,2.4,1152797.0
2017-12-01,2.415,2.495,2.415,2.47,1078682.0
2017-12-04,2.475,2.53,2.46,2.47,633326.0
2017-12-05,2.46,2.47,2.425,2.425,355703.0
2017-12-06,2.405,2.435,2.33,2.33,347105.0
2017-12-07,2.335,2.38,2.33,2.355,210614.0
2017-12-08,2.4,2.4,2.355,2.37,215036.0
2017-12-11,2.37,2.44,2.365,2.435,134924.0
2017-12-12,2.45,2.47,2.37,2.4,270708.0
2017-12-13,2.4,2.4,2.32,2.33,179463.0
2017-12-14,2.31,2.32,2.23,2.25,208322.0
2017-12-15,2.275,2.285,2.195,2.225,380890.0
2017-12-18,2.23,2.3,2.205,2.23,217115.0
2017-12-19,2.215,2.33,2.215,2.295,392636.0
2017-12-20,2.31,2.365,2.24,2.345,391350.0
2017-12-21,2.345,2.39,2.32,2.37,250358.0
2017-12-22,2.365,2.425,2.295,2.425,458740.0
2017-12-27,2.47,2.53,2.45,2.45,159515.0
2017-12-28,2.44,2.485,2.44,2.475,176022.0
2017-12-29,2.485,2.51,2.45,2.505,167235.0
2018-01-02,2.505,2.645,2.505,2.625,325839.0
2018-01-03,2.635,2.705,2.58,2.61,425896.0
2018-01-04,2.615,2.625,2.545,2.565,124569.0
2018-01-05,2.52,2.52,2.4,2.415,256942.0
2018-01-08,2.425,2.47,2.405,2.45,231479.0
2018-01-09,2.545,2.58,2.485,2.51,393095.0
2018-01-10,2.555,2.61,2.51,2.545,753122.0
2018-01-11,2.565,2.6,2.54,2.59,834944.0
2018-01-12,2.575,2.615,2.495,2.59,1129183.0
2018-01-15,2.625,2.685,2.61,2.615,1220405.0
2018-01-16,2.68,2.685,2.575,2.58,877739.0
2018-01-17,2.6,2.67,2.54,2.625,948306.0
2018-01-18,2.645,2.695,2.565,2.61,715625.0
2018-01-19,2.6,2.605,2.53,2.575,738882.0
2018-01-22,2.565,2.635,2.545,2.6,413827.0
2018-01-23,2.635,2.635,2.575,2.58,574466.0
2018-01-24,2.58,2.625,2.575,2.6,716326.0
2018-01-25,2.625,2.645,2.565,2.575,289299.0
2018-01-26,2.59,2.625,2.495,2.505,716333.0
2018-01-29,2.495,2.52,2.44,2.505,681280.0
2018-01-30,2.46,2.505,2.415,2.45,678150.0
2018-01-31,2.46,2.485,2.415,2.485,278540.0
2018-02-01,2.475,2.505,2.405,2.425,257617.0
2018-02-02,2.405,2.45,2.335,2.4,338716.0
2018-02-05,2.345,2.415,2.32,2.33,220543.0
2018-02-06,2.195,2.39,2.1,2.32,683377.0
2018-02-07,2.345,2.37,2.25,2.26,425844.0
2018-02-08,2.26,2.275,2.145,2.155,592216.0
2018-02-09,2.16,2.24,2.02,2.125,308297.0
2018-02-12,2.16,2.205,2.12,2.16,167205.0
2018-02-13,2.12,2.155,2.09,2.12,133734.0
2018-02-14,2.11,2.215,2.055,2.19,254150.0
2018-02-15,2.195,2.295,2.16,2.26,409826.0
2018-02-16,2.26,2.275,2.19,2.25,1098873.0
2018-02-20,2.265,2.335,2.25,2.285,1009417.0
2018-02-21,2.275,2.355,2.265,2.295,756087.0
2018-02-22,2.31,2.39,2.275,2.355,632527.0
2018-02-23,2.355,2.37,2.32,2.355,643791.0
2018-02-26,2.355,2.39,2.335,2.38,685217.0
2018-02-27,2.38,2.39,2.31,2.33,642758.0
2018-02-28,2.345,2.345,2.265,2.285,448308.0
2018-03-01,2.275,2.275,2.135,2.17,699881.0
2018-03-02,2.135,2.18,2.11,2.125,714632.0
2018-03-05,2.125,2.18,2.125,2.155,446237.0
2018-03-06,2.335,2.345,2.18,2.275,1006418.0
2018-03-07,2.275,2.32,2.215,2.265,643263.0
2018-03-08,2.25,2.345,2.25,2.335,351859.0
2018-03-09,2.335,2.435,2.32,2.38,353431.0
2018-03-12,2.39,2.425,2.37,2.39,111428.0
2018-03-13,2.39,2.405,2.38,2.38,179872.0
2018-03-14,2.39,2.44,2.365,2.415,686601.0
2018-03-15,2.425,2.475,2.405,2.425,408818.0
2018-03-16,2.435,2.435,2.4,2.405,275668.0
2018-03-19,2.415,2.44,2.34,2.355,751064.0
2018-03-20,2.37,2.46,2.37,2.46,784643.0
2018-03-21,2.475,2.555,2.46,2.545,568765.0
2018-03-22,2.505,2.545,2.505,2.51,137078.0
2018-03-23,2.505,2.54,2.47,2.51,367822.0
2018-03-26,2.52,2.54,2.475,2.52,153924.0
2018-03-27,2.54,2.545,2.48,2.495,404975.0
2018-03-28,2.475,2.475,2.355,2.39,349780.0
2018-03-29,2.4,2.45,2.39,2.45,173307.0
2018-04-02,2.425,2.45,2.32,2.33,231369.0
2018-04-03,2.37,2.39,2.335,2.365,264541.0
2018-04-04,2.33,2.355,2.285,2.335,189671.0
2018-04-05,2.355,2.505,2.335,2.475,1546705.0
2018-04-06,2.47,2.51,2.4,2.46,592379.0
2018-04-09,2.475,2.51,2.435,2.44,214665.0
2018-04-10,2.485,2.595,2.47,2.54,754775.0
2018-04-11,2.54,2.72,2.54,2.615,2879801.0
2018-04-12,2.615,2.67,2.615,2.67,615750.0
2018-04-13,2.67,2.695,2.635,2.66,463611.0
2018-04-16,2.65,2.73,2.635,2.695,1720545.0
2018-04-17,2.695,2.785,2.685,2.775,2507476.0
2018-04-18,2.8,2.96,2.8,2.905,3497281.0
2018-04-19,2.94,2.97,2.865,2.925,2493848.0
2018-04-20,2.905,2.96,2.87,2.925,1313310.0
2018-04-23,2.89,2.975,2.845,2.975,448574.0
2018-04-24,2.96,3.065,2.905,2.935,1234552.0
2018-04-25,2.925,3.065,2.88,3.065,2230562.0
2018-04-26,3.065,3.18,3.04,3.18,2004794.0
2018-04-27,3.17,3.195,3.03,3.145,612981.0
2018-04-30,3.1,3.15,3.09,3.115,609199.0
2018-05-01,3.11,3.145,3.075,3.125,1000815.0
2018-05-02,3.15,3.25,3.145,3.18,4820256.0
2018-05-03,3.185,3.185,3.045,3.075,1833671.0
2018-05-04,3.1,3.24,3.065,3.205,1242535.0
2018-05-07,3.255,3.32,3.18,3.23,3499512.0
2018-05-08,3.22,3.325,3.135,3.265,2803701.0
2018-05-09,3.325,3.335,3.25,3.255,1898463.0
2018-05-10,3.275,3.46,3.215,3.405,2082612.0
2018-05-11,3.415,3.53,3.405,3.45,2498870.0
2018-05-14,3.465,3.53,3.415,3.5,1290376.0
2018-05-15,3.52,3.58,3.5,3.58,987169.0
2018-05-16,3.535,3.67,3.52,3.615,1933934.0
2018-05-17,3.635,3.675,3.615,3.64,1704928.0
2018-05-18,3.635,3.675,3.625,3.67,785511.0
2018-05-22,3.675,3.755,3.605,3.625,1306971.0
2018-05-23,3.615,3.72,3.6,3.685,1432160.0
2018-05-24,3.635,3.695,3.58,3.67,811443.0
2018-05-25,3.57,3.615,3.52,3.59,1306815.0
2018-05-28,3.545,3.58,3.495,3.57,1130256.0
2018-05-29,3.59,3.67,3.59,3.65,982667.0
2018-05-30,3.685,3.785,3.68,3.765,2569631.0
2018-05-31,3.72,3.81,3.71,3.775,890044.0
2018-06-01,3.775,3.835,3.755,3.79,531624.0
2018-06-04,3.79,3.79,3.66,3.67,100400.0
2018-06-05,3.635,3.8,3.635,3.765,1165500.0
2018-06-06,3.755,3.8,3.72,3.755,936025.0
2018-06-07,3.78,3.89,3.765,3.87,1500732.0
2018-06-08,3.87,3.885,3.79,3.825,1094727.0
2018-06-11,3.825,3.87,3.775,3.8,605000.0
2018-06-12,3.78,3.81,3.705,3.755,942511.0
2018-06-13,3.755,3.765,3.67,3.685,1952825.0
2018-06-14,3.71,3.74,3.625,3.625,755884.0
2018-06-15,3.605,3.615,3.54,3.57,2298597.0
2018-06-18,3.51,3.65,3.51,3.58,1297607.0
2018-06-19,3.555,3.605,3.52,3.545,1167205.0
2018-06-20,3.57,3.695,3.565,3.675,1109528.0
2018-06-21,3.64,3.675,3.625,3.64,1192926.0
2018-06-22,3.685,3.86,3.685,3.825,1201614.0
2018-06-25,3.825,3.86,3.81,3.825,1491175.0
2018-06-26,3.845,3.94,3.825,3.915,842779.0
2018-06-27,3.955,4.0,3.955,3.99,1689609.0
2018-06-28,3.99,4.025,3.955,3.99,937758.0
2018-06-29,4.0,4.08,3.985,4.035,1001384.0
2018-07-03,4.06,4.125,4.02,4.09,630321.0
2018-07-04,4.07,4.07,4.025,4.07,111739.0
2018-07-05,4.07,4.07,3.985,4.0,1618636.0
2018-07-06,3.99,4.035,3.975,4.01,424540.0
2018-07-09,4.035,4.08,4.0,4.06,553643.0
2018-07-10,4.08,4.14,4.055,4.095,953346.0
2018-07-11,4.055,4.07,3.905,3.93,750770.0
2018-07-12,3.955,4.035,3.93,4.01,2906019.0
2018-07-13,4.0,4.08,3.965,3.975,709590.0
2018-07-16,3.94,3.965,3.88,3.885,1229030.0
2018-07-17,3.885,3.94,3.86,3.895,925519.0
2018-07-18,3.885,3.885,3.8,3.85,1442281.0
2018-07-19,3.85,3.93,3.845,3.915,950145.0
2018-07-20,3.915,3.92,3.87,3.915,184327.0
2018-07-23,3.93,3.985,3.91,3.92,374738.0
2018-07-24,3.93,4.0,3.93,4.0,394451.0
2018-07-25,4.01,4.115,3.975,4.09,1540085.0
2018-07-26,4.06,4.14,4.045,4.105,861456.0
2018-07-27,4.095,4.125,4.07,4.115,526416.0
2018-07-30,4.125,4.265,4.125,4.175,1593836.0
2018-07-31,4.175,4.235,4.105,4.2,1298518.0
2018-08-01,4.175,4.2,4.13,4.2,875571.0
2018-08-02,4.165,4.325,4.16,4.29,889031.0
2018-08-03,4.3,4.325,4.23,4.255,475824.0
2018-08-07,4.29,4.305,4.265,4.265,636095.0
2018-08-08,4.235,4.27,4.16,4.195,774260.0
2018-08-09,4.195,4.21,4.165,4.185,294789.0
2018-08-10,4.27,4.34,4.115,4.3,1605080.0
2018-08-13,4.29,4.315,4.2,4.2,1650686.0
2018-08-14,4.245,4.245,4.16,4.21,1912622.0
2018-08-15,4.175,4.195,4.015,4.025,1831532.0
2018-08-16,4.035,4.13,4.025,4.115,2168193.0
2018-08-17,4.13,4.3,4.105,4.265,1386030.0
2018-08-20,4.265,4.41,4.2,4.35,965262.0
2018-08-21,4.41,4.43,4.35,4.36,974157.0
2018-08-22,4.405,4.515,4.375,4.455,999844.0
2018-08-23,4.445,4.465,4.41,4.44,719394.0
2018-08-24,4.475,4.5,4.415,4.42,918898.0
2018-08-27,4.44,4.48,4.42,4.455,748490.0
2018-08-28,4.465,4.49,4.44,4.445,1331134.0
2018-08-29,4.455,4.5,4.41,4.43,5240415.0
2018-08-30,4.42,4.445,4.14,4.325,1355959.0
2018-08-31,4.325,4.41,4.21,4.245,2460565.0
2018-09-04,4.27,4.315,4.195,4.22,1197009.0
2018-09-05,4.175,4.175,4.02,4.095,849389.0
2018-09-06,4.055,4.15,3.95,3.99,944364.0
2018-09-07,3.95,4.115,3.88,4.115,912902.0
2018-09-10,4.16,4.185,4.025,4.06,936952.0
2018-09-11,4.06,4.14,3.965,4.105,1576461.0
2018-09-12,4.16,4.23,4.09,4.09,1454011.0
2018-09-13,4.07,4.16,4.045,4.125,1362852.0
2018-09-14,4.15,4.235,4.045,4.175,607882.0
2018-09-17,4.2,4.235,4.02,4.045,763111.0
2018-09-18,4.07,4.09,3.985,4.02,1256209.0
2018-09-19,4.02,4.15,4.02,4.035,1036003.0
2018-09-20,4.105,4.315,4.105,4.305,2009079.0
2018-09-21,4.305,4.44,4.23,4.28,1919766.0
2018-09-24,4.315,4.43,4.29,4.42,1637207.0
2018-09-25,4.44,4.465,4.385,4.395,871239.0
2018-09-26,4.37,4.405,4.295,4.34,829898.0
2018-09-27,4.37,4.445,4.36,4.41,693840.0
2018-09-28,4.395,4.455,4.375,4.405,588269.0
2018-10-01,4.445,4.49,4.405,4.475,814150.0
2018-10-02,4.5,4.55,4.455,4.475,1301038.0
2018-10-03,4.465,4.55,4.395,4.525,801092.0
2018-10-04,4.525,4.525,4.405,4.42,797222.0
2018-10-05,4.44,4.455,4.37,4.405,554089.0
2018-10-09,4.375,4.445,4.35,4.37,522653.0
2018-10-10,4.35,4.355,3.965,4.02,907638.0
2018-10-11,3.975,4.07,3.85,3.895,1050830.0
2018-10-12,3.975,4.02,3.775,3.79,923438.0
2018-10-15,3.81,3.815,3.6,3.64,1266726.0
2018-10-16,3.64,3.755,3.615,3.74,921176.0
2018-10-17,3.73,3.74,3.58,3.635,1086820.0
2018-10-18,3.58,3.64,3.545,3.555,417007.0
2018-10-19,3.565,3.65,3.565,3.565,593295.0
2018-10-22,3.565,3.635,3.545,3.6,433324.0
2018-10-23,3.5,3.5,3.285,3.355,1347322.0
2018-10-24,3.405,3.44,3.145,3.17,878935.0
2018-10-25,3.205,3.325,3.18,3.23,527625.0
2018-10-26,3.215,3.3,3.16,3.24,445514.0
2018-10-29,3.3,3.3,3.01,3.04,797409.0
2018-10-30,2.985,3.045,2.87,3.005,1003665.0
2018-10-31,3.045,3.15,3.045,3.11,589195.0
2018-11-01,3.11,3.16,3.005,3.1,1064061.0
2018-11-02,3.11,3.11,2.9,2.95,685630.0
2018-11-05,2.96,3.055,2.96,3.03,356786.0
2018-11-06,3.04,3.075,2.905,2.995,774304.0
2018-11-07,2.985,3.125,2.95,3.09,988421.0
2018-11-08,3.065,3.075,2.695,2.72,1527707.0
2018-11-09,2.645,2.72,2.6,2.67,993206.0
2018-11-12,2.67,2.695,2.51,2.53,639209.0
2018-11-13,2.52,2.575,2.275,2.295,1136995.0
2018-11-14,2.335,2.355,2.155,2.205,3317188.0
2018-11-15,2.225,2.31,2.195,2.215,1967136.0
2018-11-16,2.23,2.25,2.12,2.205,613619.0
2018-11-19,2.19,2.225,2.135,2.135,583926.0
2018-11-20,2.09,2.1,1.945,1.95,982425.0
2018-11-21,2.005,2.125,1.995,2.085,1609565.0
2018-11-22,2.1,2.1,2.02,2.03,377130.0
2018-11-23,1.96,1.98,1.89,1.935,612299.0
2018-11-26,1.985,2.015,1.95,1.995,2329550.0
2018-11-27,1.985,2.015,1.945,1.96,593662.0
2018-11-28,1.97,1.98,1.895,1.915,664734.0
2018-11-29,1.96,2.04,1.935,2.015,988160.0
2018-11-30,1.995,1.995,1.9,1.915,731807.0
2018-12-03,2.065,2.125,2.015,2.1,1493145.0
2018-12-04,2.1,2.1,1.925,1.95,1114706.0
2018-12-05,1.98,1.98,1.83,1.95,916146.0
2018-12-06,1.89,1.91,1.765,1.81,1175565.0
2018-12-07,1.925,2.035,1.84,1.865,1195823.0
2018-12-10,1.83,1.84,1.75,1.84,1285786.0
2018-12-11,1.855,1.915,1.83,1.845,683055.0
2018-12-12,1.98,2.005,1.9,1.96,1162177.0
2018-12-13,1.96,2.085,1.91,2.085,1134771.0
2018-12-14,2.065,2.085,1.915,1.935,1060418.0
2018-12-17,1.925,1.935,1.735,1.735,1372470.0
2018-12-18,1.735,1.765,1.58,1.61,1931171.0
2018-12-19,1.655,1.805,1.61,1.785,2473710.0
2018-12-20,1.725,1.82,1.72,1.81,1756336.0
2018-12-21,1.81,1.875,1.77,1.795,1619566.0
2018-12-24,1.785,1.865,1.77,1.805,351201.0
2018-12-27,1.84,1.925,1.82,1.915,897082.0
2018-12-28,1.915,2.025,1.9,1.985,1183687.0
2018-12-31,2.015,2.09,1.98,2.065,653177.0
2019-01-02,1.995,2.12,1.89,2.04,1099706.0
2019-01-03,2.065,2.1,1.97,2.05,995396.0
2019-01-04,2.1,2.135,2.065,2.085,1025864.0
2019-01-07,2.125,2.19,2.055,2.135,1067780.0
2019-01-08,2.205,2.285,2.04,2.05,2060678.0
2019-01-09,2.085,2.155,1.98,2.155,2519742.0
2019-01-10,2.125,2.195,2.09,2.12,1609226.0
2019-01-11,2.1,2.11,2.04,2.065,1160392.0
2019-01-14,2.055,2.1,2.02,2.03,456127.0
2019-01-15,2.05,2.205,2.02,2.145,2623622.0
2019-01-16,2.125,2.145,2.03,2.09,1490233.0
2019-01-17,2.075,2.1,1.9,1.97,4422700.0
2019-01-18,2.015,2.05,1.92,1.97,1040316.0
2019-01-21,1.97,1.995,1.925,1.95,523969.0
2019-01-22,1.925,1.925,1.845,1.865,1272102.0
2019-01-23,1.88,1.89,1.795,1.81,913521.0
2019-01-24,1.81,1.91,1.795,1.875,907667.0
2019-01-25,1.89,1.91,1.855,1.875,447023.0
2019-01-28,1.855,1.855,1.795,1.795,562674.0
2019-01-29,1.81,1.875,1.81,1.81,855760.0
2019-01-30,1.84,1.925,1.82,1.88,1012604.0
2019-01-31,1.9,1.95,1.875,1.89,944401.0
2019-02-01,1.9,1.96,1.855,1.945,1566136.0
2019-02-04,1.925,1.95,1.88,1.95,412872.0
2019-02-05,1.945,1.96,1.89,1.91,517303.0
2019-02-06,1.9,1.935,1.865,1.9,305605.0
2019-02-07,1.88,1.88,1.77,1.81,693533.0
2019-02-08,1.82,1.84,1.79,1.82,220772.0
2019-02-11,1.805,1.865,1.795,1.845,225019.0
2019-02-12,1.88,1.935,1.855,1.935,681993.0
2019-02-13,1.945,2.055,1.945,2.015,1253022.0
2019-02-14,1.985,2.065,1.97,2.04,624488.0
2019-02-15,2.075,2.16,2.075,2.11,1194440.0
2019-02-19,2.11,2.205,2.11,2.195,723628.0
2019-02-20,2.19,2.335,2.17,2.295,1400325.0
2019-02-21,2.285,2.365,2.25,2.365,1936744.0
2019-02-22,2.31,2.39,2.25,2.295,1080695.0
2019-02-25,2.275,2.335,2.24,2.33,702301.0
2019-02-26,2.32,2.4,2.32,2.39,1058339.0
2019-02-27,2.485,2.555,2.415,2.47,1624841.0
2019-02-28,2.565,2.59,2.425,2.425,728835.0
2019-03-01,2.45,2.515,2.44,2.475,898667.0
2019-03-04,2.495,2.495,2.31,2.365,1313985.0
2019-03-05,2.38,2.405,2.33,2.365,322664.0
2019-03-06,2.335,2.355,2.26,2.275,650928.0
2019-03-07,2.285,2.285,2.205,2.275,511849.0
2019-03-08,2.225,2.275,2.155,2.24,748170.0
2019-03-11,2.25,2.335,2.25,2.265,593716.0
2019-03-12,2.265,2.295,2.215,2.23,633855.0
2019-03-13,2.265,2.285,2.25,2.26,364186.0
2019-03-14,2.26,2.295,2.225,2.23,174917.0
2019-03-15,2.23,2.23,2.18,2.18,338436.0
2019-03-18,2.19,2.195,2.135,2.155,1335174.0
2019-03-19,2.17,2.19,2.14,2.17,1346902.0
2019-03-20,2.155,2.33,2.125,2.275,3637729.0
2019-03-21,2.295,2.38,2.285,2.31,1613504.0
2019-03-22,2.275,2.275,2.135,2.155,756395.0
2019-03-25,2.1,2.135,2.055,2.065,479568.0
2019-03-26,2.12,2.19,2.1,2.125,1220593.0
2019-03-27,2.155,2.215,2.11,2.18,1268489.0
2019-03-28,2.17,2.18,2.135,2.145,335208.0
2019-03-29,2.19,2.19,2.12,2.125,602013.0
2019-04-01,2.16,2.205,2.155,2.18,329549.0
2019-04-02,2.195,2.195,2.125,2.18,396791.0
2019-04-03,2.18,2.205,2.1,2.12,318364.0
2019-04-04,2.11,2.19,2.055,2.17,1884256.0
2019-04-05,2.17,2.275,2.17,2.25,2477163.0
2019-04-08,2.295,2.405,2.275,2.37,1832671.0
2019-04-09,2.355,2.39,2.3,2.38,1296482.0
2019-04-10,2.39,2.51,2.365,2.485,2450037.0
2019-04-11,2.45,2.54,2.39,2.44,1246493.0
2019-04-12,2.52,2.59,2.505,2.52,1731835.0
2019-04-15,2.53,2.54,2.44,2.45,2044230.0
2019-04-16,2.47,2.475,2.4,2.44,364507.0
2019-04-17,2.47,2.545,2.47,2.505,715011.0
2019-04-18,2.505,2.52,2.46,2.505,624706.0
2019-04-22,2.545,2.67,2.52,2.65,551204.0
2019-04-23,2.67,2.705,2.645,2.66,880733.0
2019-04-24,2.68,2.68,2.58,2.61,644522.0
2019-04-25,2.61,2.61,2.53,2.53,500790.0
2019-04-26,2.495,2.505,2.44,2.475,1164767.0
2019-04-29,2.47,2.485,2.425,2.47,979214.0
2019-04-30,2.495,2.505,2.4,2.4,604041.0
2019-05-01,2.4,2.405,2.25,2.265,500404.0
2019-05-02,2.18,2.23,2.12,2.125,893607.0
2019-05-03,2.16,2.205,2.12,2.17,752448.0
2019-05-06,2.12,2.195,2.1,2.18,189410.0
2019-05-07,2.155,2.16,2.065,2.085,676909.0
2019-05-08,2.09,2.285,2.085,2.265,1337490.0
2019-05-09,2.24,2.3,2.225,2.295,306455.0
2019-05-10,2.295,2.3,2.135,2.145,2210359.0
2019-05-13,2.18,2.19,2.04,2.065,849901.0
2019-05-14,2.075,2.155,2.065,2.11,1213213.0
2019-05-15,2.075,2.12,2.05,2.12,881371.0
2019-05-16,2.135,2.225,2.125,2.17,1029183.0
2019-05-17,2.155,2.17,2.075,2.1,276724.0
2019-05-21,2.12,2.19,2.1,2.17,480306.0
2019-05-22,2.145,2.16,2.065,2.085,526762.0
2019-05-23,2.03,2.05,1.915,1.95,1004564.0
2019-05-24,1.97,1.985,1.925,1.97,316751.0
2019-05-27,1.97,2.005,1.945,1.985,199576.0
2019-05-28,1.985,2.05,1.985,2.02,334114.0
2019-05-29,1.98,2.03,1.95,1.985,331777.0
2019-05-30,2.005,2.015,1.88,1.915,773528.0
2019-05-31,1.88,1.91,1.855,1.855,276047.0
2019-06-03,1.88,1.915,1.84,1.865,319000.0
2019-06-04,1.89,1.935,1.88,1.91,270110.0
2019-06-05,1.91,1.91,1.81,1.82,542517.0
2019-06-06,1.82,1.845,1.785,1.845,478745.0
2019-06-07,1.84,1.9,1.83,1.875,1042485.0
2019-06-10,1.9,1.935,1.83,1.83,562717.0
2019-06-11,1.845,1.875,1.785,1.785,698671.0
2019-06-12,1.805,1.805,1.62,1.635,1861287.0
2019-06-13,1.75,1.76,1.67,1.705,510132.0
2019-06-14,1.715,1.725,1.655,1.655,287181.0
2019-06-17,1.645,1.705,1.63,1.7,140103.0
2019-06-18,1.725,1.82,1.71,1.82,1507947.0
2019-06-19,1.785,1.915,1.75,1.88,1614321.0
2019-06-20,1.925,2.02,1.9,1.995,1199074.0
2019-06-21,1.98,1.985,1.925,1.925,412057.0
2019-06-24,1.945,1.96,1.9,1.96,449259.0
2019-06-25,1.96,1.995,1.935,1.945,431018.0
2019-06-26,1.985,2.065,1.96,1.96,1385098.0
2019-06-27,1.96,1.98,1.845,1.845,313642.0
2019-06-28,1.865,1.875,1.81,1.83,172866.0
2019-07-02,1.82,1.84,1.76,1.82,678523.0
2019-07-03,1.84,1.865,1.785,1.83,186044.0
2019-07-04,1.9,1.9,1.805,1.83,46738.0
2019-07-05,1.83,1.84,1.775,1.795,417084.0
2019-07-08,1.795,1.83,1.785,1.82,609895.0
2019-07-09,1.81,1.83,1.785,1.83,155741.0
2019-07-10,1.855,1.9,1.845,1.865,458782.0
2019-07-11,1.875,1.88,1.795,1.82,1237101.0
2019-07-12,1.83,1.84,1.785,1.805,222421.0
2019-07-15,1.81,1.875,1.795,1.855,228729.0
2019-07-16,1.865,1.865,1.77,1.795,274972.0
2019-07-17,1.795,1.805,1.735,1.75,413210.0
2019-07-18,1.725,1.74,1.7,1.735,218114.0
2019-07-19,1.75,1.76,1.725,1.76,256935.0
2019-07-22,1.76,1.795,1.75,1.795,553008.0
2019-07-23,1.785,1.84,1.785,1.82,627263.0
2019-07-24,1.83,1.875,1.75,1.77,849937.0
2019-07-25,1.805,1.805,1.68,1.715,653337.0
2019-07-26,1.725,1.75,1.63,1.635,452245.0
2019-07-29,1.665,1.665,1.565,1.585,319229.0
2019-07-30,1.585,1.84,1.575,1.81,1432860.0
2019-07-31,1.82,1.945,1.805,1.89,1003900.0
2019-08-01,1.875,1.88,1.75,1.81,724340.0
2019-08-02,1.81,1.845,1.795,1.82,262709.0
2019-08-06,1.76,1.785,1.635,1.68,386582.0
2019-08-07,1.655,1.655,1.61,1.635,556562.0
2019-08-08,1.665,1.69,1.63,1.665,651218.0
2019-08-09,1.84,1.84,1.67,1.68,311306.0
2019-08-12,1.68,1.705,1.61,1.635,340008.0
2019-08-13,1.665,1.725,1.655,1.705,667783.0
2019-08-14,1.645,1.655,1.54,1.56,873228.0
2019-08-15,1.53,1.54,1.49,1.525,346801.0
2019-08-16,1.53,1.56,1.505,1.55,239984.0
2019-08-19,1.585,1.655,1.535,1.62,612213.0
2019-08-20,1.6,1.635,1.55,1.595,325776.0
2019-08-21,1.595,1.645,1.585,1.6,128081.0
2019-08-22,1.62,1.63,1.565,1.575,202677.0
2019-08-23,1.575,1.575,1.47,1.49,301227.0
2019-08-26,1.56,1.565,1.455,1.505,589751.0
2019-08-27,1.495,1.54,1.495,1.53,273764.0
2019-08-28,1.54,1.7,1.54,1.68,447584.0
2019-08-29,1.715,1.725,1.655,1.68,335231.0
2019-08-30,1.69,1.7,1.62,1.645,232665.0
2019-09-03,1.6,1.665,1.595,1.655,156903.0
2019-09-04,1.68,1.715,1.665,1.7,150529.0
2019-09-05,1.7,1.795,1.67,1.77,460012.0
2019-09-06,1.75,1.77,1.73,1.735,107146.0
2019-09-09,1.75,1.865,1.74,1.855,524248.0
2019-09-10,1.865,1.935,1.865,1.925,479418.0
2019-09-11,1.945,1.96,1.83,1.875,279238.0
2019-09-12,1.84,1.89,1.82,1.875,243855.0
2019-09-13,1.88,1.935,1.875,1.9,199511.0
2019-09-16,2.065,2.135,2.04,2.11,848487.0
2019-09-17,2.125,2.125,1.995,2.015,371333.0
2019-09-18,2.015,2.05,1.89,1.925,257232.0
2019-09-19,1.945,1.97,1.89,1.915,135613.0
2019-09-20,1.915,1.945,1.875,1.91,178488.0
2019-09-23,1.91,1.985,1.91,1.935,330637.0
2019-09-24,1.925,1.925,1.81,1.845,1024596.0
2019-09-25,1.81,1.9,1.795,1.89,250230.0
2019-09-26,1.88,1.88,1.805,1.855,136978.0
2019-09-27,1.84,1.89,1.785,1.81,600076.0
2019-09-30,1.81,1.82,1.74,1.775,212701.0
2019-10-01,1.775,1.785,1.655,1.69,350892.0
2019-10-02,1.69,1.715,1.65,1.665,366450.0
2019-10-03,1.645,1.725,1.62,1.705,303368.0
2019-10-04,1.705,1.715,1.635,1.68,220485.0
2019-10-07,1.69,1.7,1.61,1.63,710477.0
2019-10-08,1.6,1.62,1.54,1.56,251452.0
2019-10-09,1.525,1.575,1.515,1.515,382189.0
2019-10-10,1.53,1.56,1.505,1.525,320152.0
2019-10-11,1.54,1.585,1.47,1.505,397727.0
2019-10-15,1.505,1.54,1.49,1.505,190203.0
2019-10-16,1.53,1.575,1.505,1.505,272125.0
2019-10-17,1.515,1.525,1.48,1.495,242211.0
2019-10-18,1.515,1.525,1.445,1.455,286081.0
2019-10-21,1.42,1.49,1.42,1.455,146562.0
2019-10-22,1.47,1.505,1.41,1.46,688494.0
2019-10-23,1.455,1.485,1.425,1.47,345134.0
2019-10-24,1.53,1.53,1.47,1.525,660138.0
2019-10-25,1.525,1.595,1.49,1.55,287449.0
2019-10-28,1.565,1.595,1.565,1.585,388810.0
2019-10-29,1.565,1.595,1.505,1.54,868231.0
2019-10-30,1.54,1.55,1.495,1.515,208393.0
2019-10-31,1.505,1.515,1.47,1.49,135700.0
2019-11-01,1.525,1.565,1.48,1.55,526334.0
2019-11-04,1.595,1.645,1.56,1.62,1331358.0
2019-11-05,1.62,1.715,1.62,1.69,417271.0
2019-11-06,1.705,1.705,1.62,1.645,339632.0
2019-11-07,1.635,1.655,1.495,1.525,2755637.0
2019-11-08,1.515,1.595,1.39,1.585,3471481.0
2019-11-11,1.55,1.585,1.525,1.56,183085.0
2019-11-12,1.575,1.625,1.555,1.62,742743.0
2019-11-13,1.595,1.64,1.565,1.61,462461.0
2019-11-14,1.63,1.645,1.57,1.6,275750.0
2019-11-15,1.6,1.635,1.595,1.62,509478.0
2019-11-18,1.6,1.6,1.54,1.55,201836.0
2019-11-19,1.54,1.54,1.435,1.46,1250643.0
2019-11-20,1.47,1.565,1.46,1.56,842213.0
2019-11-21,1.565,1.62,1.56,1.62,1291841.0
2019-11-22,1.62,1.635,1.56,1.595,216292.0
2019-11-25,1.585,1.62,1.575,1.595,234688.0
2019-11-26,1.61,1.61,1.55,1.565,1128618.0
2019-11-27,1.565,1.6,1.56,1.585,437863.0
2019-11-28,1.595,1.6,1.565,1.595,142702.0
2019-11-29,1.575,1.61,1.565,1.585,358486.0
2019-12-02,1.595,1.62,1.54,1.56,578452.0
2019-12-03,1.56,1.58,1.505,1.55,172343.0
2019-12-04,1.565,1.63,1.565,1.6,1204356.0
2019-12-05,1.63,1.635,1.6,1.62,1179553.0
2019-12-06,1.62,1.68,1.62,1.67,1002234.0
2019-12-09,1.645,1.715,1.62,1.7,454635.0
2019-12-10,1.715,1.74,1.69,1.7,1063430.0
2019-12-11,1.69,1.705,1.645,1.655,394989.0
2019-12-12,1.665,1.725,1.65,1.655,808294.0
2019-12-13,1.68,1.74,1.665,1.69,488136.0
2019-12-16,1.705,1.75,1.69,1.715,422548.0
2019-12-17,1.725,1.785,1.725,1.785,655895.0
2019-12-18,1.775,1.785,1.735,1.74,488624.0
2019-12-19,1.75,1.795,1.735,1.795,1510296.0
2019-12-20,1.77,1.785,1.735,1.75,611466.0
2019-12-23,1.76,1.775,1.735,1.76,302410.0
2019-12-24,1.76,1.775,1.735,1.74,213050.0
2019-12-27,1.785,1.785,1.715,1.74,727213.0
2019-12-30,1.76,1.79,1.75,1.75,127608.0
2019-12-31,1.75,1.77,1.715,1.75,268399.0
2020-01-02,1.74,1.76,1.705,1.735,355517.0
2020-01-03,1.76,1.81,1.725,1.725,621639.0
2020-01-06,1.74,1.925,1.74,1.91,2224518.0
2020-01-07,1.89,1.985,1.855,1.96,993955.0
2020-01-08,1.98,1.98,1.775,1.845,1207873.0
2020-01-09,1.83,1.925,1.82,1.855,1183011.0
2020-01-10,1.84,1.875,1.805,1.845,425927.0
2020-01-13,1.845,1.855,1.775,1.785,529841.0
2020-01-14,1.795,1.795,1.76,1.77,553172.0
2020-01-15,1.77,1.775,1.735,1.74,468575.0
2020-01-16,1.76,1.83,1.75,1.805,614149.0
2020-01-17,1.81,1.81,1.76,1.77,612221.0
2020-01-20,1.77,1.77,1.74,1.77,450317.0
2020-01-21,1.735,1.775,1.705,1.75,512126.0
2020-01-22,1.725,1.74,1.67,1.715,819946.0
2020-01-23,1.67,1.705,1.645,1.67,869559.0
2020-01-24,1.665,1.665,1.565,1.63,1409774.0
2020-01-27,1.575,1.6,1.53,1.54,580817.0
2020-01-28,1.56,1.575,1.53,1.55,386465.0
2020-01-29,1.575,1.575,1.495,1.53,581587.0
2020-01-30,1.495,1.53,1.46,1.505,574635.0
2020-01-31,1.48,1.515,1.455,1.48,787529.0
2020-02-03,1.47,1.485,1.425,1.46,265168.0
2020-02-04,1.49,1.49,1.42,1.445,1159323.0
2020-02-05,1.49,1.54,1.49,1.54,1254935.0
2020-02-06,1.54,1.55,1.49,1.525,248605.0
2020-02-07,1.49,1.525,1.455,1.47,1454342.0
2020-02-10,1.46,1.49,1.41,1.42,879398.0
2020-02-11,1.455,1.46,1.41,1.435,3951642.0
2020-02-12,1.455,1.515,1.41,1.49,1359127.0
2020-02-13,1.495,1.515,1.47,1.49,927719.0
2020-02-14,1.515,1.525,1.48,1.515,521847.0
2020-02-18,1.515,1.515,1.46,1.48,451510.0
2020-02-19,1.48,1.505,1.46,1.495,1466577.0
2020-02-20,1.515,1.54,1.495,1.505,555335.0
2020-02-21,1.49,1.49,1.445,1.48,824025.0
2020-02-24,1.42,1.42,1.375,1.385,926448.0
2020-02-25,1.385,1.39,1.285,1.305,690368.0
2020-02-26,1.285,1.315,1.2,1.225,517690.0
2020-02-27,1.13,1.21,1.12,1.165,642871.0
2020-02-28,1.095,1.145,0.91,1.13,1342613.0
2020-03-02,1.14,1.18,1.085,1.175,491849.0
2020-03-03,1.18,1.19,1.12,1.165,425306.0
2020-03-04,1.2,1.2,1.145,1.18,271837.0
2020-03-05,1.155,1.165,1.085,1.12,670718.0
2020-03-06,1.075,1.13,1.025,1.105,1589000.0
2020-03-09,0.79,0.86,0.605,0.77,2335175.0
2020-03-10,0.93,0.93,0.735,0.805,1151810.0
2020-03-11,0.745,0.805,0.685,0.685,1421567.0
2020-03-12,0.595,0.685,0.57,0.585,1063648.0
2020-03-13,0.65,0.665,0.585,0.665,1662973.0
2020-03-16,0.585,0.665,0.49,0.56,1063801.0
2020-03-17,0.55,0.55,0.445,0.5,1348750.0
2020-03-18,0.455,0.48,0.34,0.41,1830092.0
2020-03-19,0.44,0.485,0.37,0.435,1614654.0
2020-03-20,0.475,0.49,0.37,0.43,1266791.0
2020-03-23,0.465,0.465,0.37,0.39,545118.0
2020-03-24,0.39,0.465,0.39,0.465,1112357.0
2020-03-25,0.455,0.545,0.42,0.51,1581134.0
2020-03-26,0.48,0.5,0.42,0.44,1849704.0
2020-03-27,0.44,0.44,0.37,0.375,1010524.0
2020-03-30,0.385,0.405,0.35,0.395,769590.0
2020-03-31,0.435,0.455,0.4,0.425,1511298.0
2020-04-01,0.415,0.415,0.375,0.4,867071.0
2020-04-02,0.44,0.5,0.405,0.475,2876947.0
2020-04-03,0.545,0.55,0.475,0.51,1888264.0
2020-04-06,0.515,0.58,0.455,0.525,1666447.0
2020-04-07,0.57,0.57,0.465,0.5,2147557.0
2020-04-08,0.48,0.535,0.465,0.535,1244091.0
2020-04-09,0.56,0.605,0.5,0.535,3620246.0
2020-04-13,0.535,0.55,0.5,0.515,450015.0
2020-04-14,0.48,0.545,0.465,0.525,729292.0
2020-04-15,0.48,0.5,0.445,0.455,574724.0
2020-04-16,0.475,0.48,0.425,0.43,665644.0
2020-04-17,0.425,0.475,0.42,0.465,841684.0
2020-04-20,0.43,0.51,0.42,0.455,1058329.0
2020-04-21,0.455,0.475,0.455,0.465,319924.0
2020-04-22,0.48,0.56,0.48,0.525,1328753.0
2020-04-23,0.535,0.58,0.525,0.56,1503643.0
2020-04-24,0.56,0.605,0.545,0.595,572261.0
2020-04-27,0.56,0.585,0.535,0.58,719688.0
2020-04-28,0.56,0.62,0.56,0.57,656673.0
2020-04-29,0.585,0.65,0.585,0.64,1108135.0
2020-04-30,0.7,0.725,0.655,0.7,1773030.0
2020-05-01,0.71,0.71,0.615,0.65,689035.0
2020-05-04,0.655,0.675,0.63,0.65,546555.0
2020-05-05,0.69,0.72,0.665,0.675,717468.0
2020-05-06,0.675,0.685,0.64,0.65,402896.0
2020-05-07,0.69,0.69,0.65,0.65,208225.0
2020-05-08,0.65,0.675,0.63,0.675,330960.0
2020-05-11,0.7,0.7,0.64,0.65,272875.0
2020-05-12,0.665,0.725,0.64,0.71,609398.0
2020-05-13,0.72,0.745,0.62,0.665,1520397.0
2020-05-14,0.665,0.665,0.62,0.64,573565.0
2020-05-15,0.655,0.655,0.595,0.615,1926089.0
2020-05-19,0.685,0.685,0.63,0.65,1106269.0
2020-05-20,0.665,0.805,0.665,0.735,1695022.0
2020-05-21,0.76,0.78,0.685,0.71,1055588.0
2020-05-22,0.71,0.71,0.675,0.69,1213821.0
2020-05-25,0.72,0.72,0.655,0.685,323749.0
2020-05-26,0.72,0.72,0.675,0.675,1218143.0
2020-05-27,0.675,0.69,0.65,0.685,628180.0
2020-05-28,0.685,0.735,0.665,0.71,4483702.0
2020-05-29,0.725,0.735,0.64,0.64,1740219.0
2020-06-01,0.655,0.685,0.615,0.685,1601799.0
2020-06-02,0.7,0.72,0.685,0.71,953800.0
2020-06-03,0.725,0.735,0.685,0.7,584111.0
2020-06-04,0.69,0.735,0.69,0.72,1291267.0
2020-06-05,0.76,0.84,0.755,0.815,1860645.0
2020-06-08,0.935,0.965,0.86,0.91,2324121.0
2020-06-09,0.875,0.945,0.84,0.935,2095136.0
2020-06-10,0.91,0.91,0.815,0.84,1154024.0
2020-06-11,0.745,0.795,0.7,0.71,1055979.0
2020-06-12,0.79,0.79,0.7,0.72,1097892.0
2020-06-15,0.685,0.745,0.665,0.735,1065137.0
2020-06-16,0.795,0.815,0.725,0.725,1701855.0
2020-06-17,0.745,0.745,0.685,0.69,382909.0
2020-06-18,0.69,0.72,0.675,0.69,237450.0
2020-06-19,0.755,0.795,0.7,0.745,1627869.0
2020-06-22,0.79,0.795,0.755,0.76,1237383.0
2020-06-23,0.805,0.86,0.79,0.805,1540979.0
2020-06-24,0.805,0.815,0.72,0.755,869223.0
2020-06-25,0.745,0.79,0.725,0.745,494237.0
2020-06-26,0.77,0.78,0.71,0.725,509924.0
2020-06-29,0.725,0.76,0.72,0.745,335190.0
2020-06-30,0.755,0.78,0.72,0.78,454750.0
2020-07-02,0.78,0.815,0.77,0.79,473704.0
2020-07-03,0.805,0.805,0.78,0.805,120711.0
2020-07-06,0.825,0.85,0.795,0.85,737369.0
2020-07-07,0.825,0.875,0.825,0.86,260004.0
2020-07-08,0.86,0.86,0.79,0.795,1100446.0
2020-07-09,0.805,0.805,0.745,0.755,1171476.0
2020-07-10,0.79,0.84,0.76,0.8,2513631.0
2020-07-13,0.815,0.815,0.72,0.725,1709714.0
2020-07-14,0.72,0.745,0.7,0.725,1223917.0
2020-07-15,0.745,0.79,0.745,0.77,997380.0
2020-07-16,0.79,0.805,0.735,0.755,932403.0
2020-07-17,0.755,0.77,0.745,0.76,372833.0
2020-07-20,0.755,0.77,0.72,0.755,566186.0
2020-07-21,0.755,0.805,0.755,0.78,1731603.0
2020-07-22,0.77,0.815,0.76,0.815,1191732.0
2020-07-23,0.805,0.815,0.76,0.77,1012481.0
2020-07-24,0.77,0.79,0.76,0.77,299757.0
2020-07-27,0.77,0.78,0.725,0.78,461893.0
2020-07-28,0.77,0.78,0.745,0.77,302183.0
2020-07-29,0.77,0.78,0.755,0.755,158122.0
2020-07-30,0.745,0.755,0.72,0.72,1066585.0
2020-07-31,0.725,0.745,0.71,0.72,448210.0
2020-08-04,0.725,0.745,0.72,0.725,841465.0
2020-08-05,0.755,0.79,0.735,0.745,958130.0
2020-08-06,0.76,0.795,0.725,0.79,1929968.0
2020-08-07,0.805,0.85,0.78,0.84,1107719.0
2020-08-10,0.84,0.91,0.84,0.885,1248038.0
2020-08-11,0.92,0.945,0.875,0.895,1299556.0
2020-08-12,0.92,0.935,0.865,0.875,1429073.0
2020-08-13,0.885,0.945,0.865,0.875,1613397.0
2020-08-14,0.895,0.92,0.895,0.92,523155.0
2020-08-17,0.935,0.955,0.9,0.935,2040389.0
2020-08-18,0.945,0.945,0.895,0.93,736022.0
2020-08-19,0.92,0.92,0.885,0.9,1211250.0
2020-08-20,0.885,0.895,0.84,0.865,2279746.0
2020-08-21,0.85,0.85,0.815,0.825,1223572.0
2020-08-24,0.825,0.86,0.825,0.825,1493380.0
2020-08-25,0.84,0.86,0.825,0.85,1774536.0
2020-08-26,0.85,0.85,0.815,0.825,1573025.0
2020-08-27,0.825,0.83,0.78,0.79,1166413.0
2020-08-28,0.805,0.825,0.79,0.815,412671.0
2020-08-31,0.825,0.825,0.805,0.825,469122.0
2020-09-01,0.815,0.83,0.795,0.83,642132.0
2020-09-02,0.825,0.83,0.79,0.815,679612.0
2020-09-03,0.79,0.805,0.755,0.755,1875876.0
2020-09-04,0.755,0.78,0.72,0.725,1472309.0
2020-09-08,0.7,0.71,0.65,0.675,1210605.0
2020-09-09,0.69,0.7,0.675,0.685,1647666.0
2020-09-10,0.685,0.69,0.64,0.65,1450382.0
2020-09-11,0.655,0.665,0.62,0.63,1540781.0
2020-09-14,0.64,0.655,0.62,0.63,1121699.0
2020-09-15,0.65,0.685,0.63,0.655,635356.0
2020-09-16,0.685,0.725,0.675,0.7,1045330.0
2020-09-17,0.675,0.7,0.665,0.7,575879.0
2020-09-18,0.7,0.725,0.675,0.7,1373167.0
2020-09-21,0.7,0.7,0.665,0.665,825429.0
2020-09-22,0.675,0.7,0.665,0.685,390569.0
2020-09-23,0.69,0.7,0.65,0.655,688564.0
2020-09-24,0.655,0.675,0.63,0.65,990313.0
2020-09-25,0.64,0.64,0.62,0.62,307682.0
2020-09-28,0.63,0.675,0.63,0.665,540361.0
2020-09-29,0.655,0.655,0.615,0.65,1029216.0
2020-09-30,0.64,0.665,0.63,0.63,497053.0
2020-10-01,0.63,0.65,0.615,0.65,479139.0
2020-10-02,0.63,0.65,0.605,0.64,827283.0
2020-10-05,0.655,0.675,0.64,0.675,401439.0
2020-10-06,0.675,0.69,0.655,0.655,666391.0
2020-10-07,0.665,0.675,0.65,0.665,411226.0
2020-10-08,0.665,0.72,0.665,0.72,489892.0
2020-10-09,0.71,0.71,0.675,0.69,404772.0
2020-10-13,0.69,0.69,0.665,0.675,149428.0
2020-10-14,0.685,0.7,0.665,0.675,211070.0
2020-10-15,0.665,0.69,0.665,0.69,719100.0
2020-10-16,0.685,0.76,0.675,0.725,1356016.0
2020-10-19,0.745,0.755,0.72,0.725,822291.0
2020-10-20,0.735,0.745,0.71,0.725,521485.0
2020-10-21,0.725,0.735,0.72,0.72,319750.0
2020-10-22,0.72,0.745,0.72,0.725,345715.0
2020-10-23,0.735,0.735,0.72,0.725,548508.0
2020-10-26,0.71,0.725,0.685,0.71,524841.0
2020-10-27,0.7,0.7,0.69,0.69,162130.0
2020-10-28,0.675,0.685,0.65,0.65,573375.0
2020-10-29,0.65,0.655,0.63,0.65,1967733.0
2020-10-30,0.65,0.69,0.63,0.675,568135.0
2020-11-02,0.7,0.7,0.665,0.685,540878.0
2020-11-03,0.71,0.745,0.7,0.745,1349081.0
2020-11-04,0.745,0.76,0.72,0.725,276980.0
2020-11-05,0.735,0.745,0.72,0.72,379327.0
2020-11-06,0.72,0.72,0.675,0.675,809099.0
2020-11-09,0.745,0.78,0.725,0.745,1138173.0
2020-11-10,0.76,0.79,0.735,0.78,917329.0
2020-11-11,0.815,0.875,0.77,0.795,3212678.0
2020-11-12,0.79,0.79,0.72,0.745,971602.0
2020-11-13,0.735,0.745,0.71,0.745,807122.0
2020-11-16,0.78,0.815,0.76,0.815,1746692.0
2020-11-17,0.79,0.83,0.78,0.805,629356.0
2020-11-18,0.825,0.84,0.795,0.815,1494887.0
2020-11-19,0.795,0.825,0.795,0.825,423903.0
2020-11-20,0.815,0.825,0.78,0.795,758398.0
2020-11-23,0.795,0.875,0.79,0.84,2175561.0
2020-11-24,0.895,0.91,0.86,0.9,2070873.0
2020-11-25,0.9,0.91,0.865,0.885,845725.0
2020-11-26,0.875,0.895,0.865,0.885,266370.0
2020-11-27,0.885,0.91,0.875,0.9,408715.0
2020-11-30,0.9,0.91,0.83,0.83,828526.0
2020-12-01,0.85,0.865,0.795,0.815,1321909.0
2020-12-02,0.805,0.875,0.805,0.85,1240501.0
2020-12-03,0.84,0.86,0.815,0.84,928358.0
2020-12-04,0.86,0.92,0.84,0.895,1685486.0
2020-12-07,0.91,0.92,0.865,0.905,1159130.0
2020-12-08,0.9,0.91,0.865,0.875,3648093.0
2020-12-09,0.93,1.005,0.92,0.945,10049584.0
2020-12-10,0.99,1.095,0.97,1.025,7479937.0
2020-12-11,1.07,1.225,1.005,1.215,6498177.0
2020-12-14,1.215,1.215,1.215,1.215,0.0
2020-12-15,1.225,1.235,1.075,1.2,6683411.0
2020-12-16,1.215,1.215,1.13,1.18,3200077.0
2020-12-17,1.2,1.21,1.155,1.165,1494159.0
2020-12-18,1.175,1.22,1.165,1.19,2094778.0
2020-12-21,1.12,1.155,1.075,1.13,2403949.0
2020-12-22,1.13,1.13,1.085,1.095,1200213.0
2020-12-23,1.095,1.14,1.085,1.11,2003152.0
2020-12-24,1.12,1.13,1.095,1.12,741668.0
2020-12-29,1.13,1.14,1.095,1.11,879507.0
2020-12-30,1.095,1.145,1.095,1.11,1137741.0
2020-12-31,1.105,1.13,1.095,1.11,554673.0
2021-01-04,1.14,1.14,1.095,1.105,1041445.0
2021-01-05,1.12,1.245,1.105,1.2,3021945.0
2021-01-06,1.235,1.26,1.19,1.225,1516226.0
2021-01-07,1.235,1.26,1.225,1.235,2011207.0
2021-01-08,1.25,1.26,1.2,1.245,2425169.0
2021-01-11,1.2,1.245,1.2,1.21,738278.0
2021-01-12,1.235,1.25,1.225,1.25,1145842.0
2021-01-13,1.26,1.27,1.235,1.25,871261.0
2021-01-14,1.26,1.305,1.25,1.28,1592571.0
2021-01-15,1.28,1.285,1.245,1.245,1335624.0
2021-01-18,1.235,1.25,1.18,1.2,1116604.0
2021-01-19,1.21,1.285,1.2,1.285,1283845.0
2021-01-20,1.315,1.33,1.28,1.305,842145.0
2021-01-21,1.295,1.305,1.245,1.28,1325711.0
2021-01-22,1.225,1.26,1.215,1.245,1478117.0
2021-01-25,1.225,1.245,1.175,1.21,2198547.0
2021-01-26,1.225,1.235,1.145,1.155,2818936.0
2021-01-27,1.2,1.21,1.12,1.18,2647900.0
2021-01-28,1.2,1.215,1.155,1.18,1380471.0
2021-01-29,1.19,1.215,1.145,1.165,1429418.0
2021-02-01,1.19,1.235,1.155,1.21,1274237.0
2021-02-02,1.27,1.285,1.235,1.27,1739073.0
2021-02-03,1.28,1.355,1.28,1.355,3395951.0
2021-02-04,1.4,1.435,1.355,1.42,2524065.0
2021-02-05,1.47,1.49,1.435,1.455,1918406.0
2021-02-08,1.505,1.515,1.47,1.48,2277409.0
2021-02-09,1.47,1.67,1.4,1.635,8051229.0
2021-02-10,1.795,1.88,1.7,1.735,10259805.0
2021-02-11,1.84,1.84,1.735,1.76,5289047.0
2021-02-12,1.76,1.805,1.735,1.775,7495882.0
2021-02-16,1.91,1.91,1.82,1.865,4499151.0
2021-02-17,1.84,1.89,1.795,1.88,2795525.0
2021-02-18,1.88,1.88,1.805,1.84,2108574.0
2021-02-19,1.83,1.875,1.81,1.865,1894330.0
2021-02-22,1.88,2.015,1.855,1.96,3429561.0
2021-02-23,1.995,2.005,1.855,1.97,2897066.0
2021-02-24,2.005,2.085,1.98,2.075,3456407.0
2021-02-25,2.085,2.085,1.945,1.97,3746704.0
2021-02-26,1.91,1.96,1.845,1.88,3681207.0
2021-03-01,1.95,2.03,1.925,1.98,4926281.0
2021-03-02,1.995,2.04,1.96,1.98,4493953.0
2021-03-03,2.005,2.1,1.995,2.055,4163062.0
2021-03-04,2.075,2.135,1.98,2.085,3789704.0
2021-03-05,2.11,2.155,1.995,2.11,9669271.0
2021-03-08,2.145,2.145,1.98,2.04,4148013.0
2021-03-09,2.015,2.065,1.97,2.005,2561344.0
2021-03-10,2.02,2.09,2.005,2.03,6888044.0
2021-03-11,2.055,2.11,2.04,2.09,2500668.0
2021-03-12,2.09,2.1,2.03,2.03,2154542.0
2021-03-15,2.03,2.04,1.95,1.97,2046203.0
2021-03-16,1.935,1.945,1.88,1.89,3056803.0
2021-03-17,1.88,1.97,1.855,1.97,2164349.0
2021-03-18,1.945,1.965,1.82,1.845,3259547.0
2021-03-19,1.84,1.96,1.82,1.96,4083482.0
2021-03-22,1.97,1.97,1.88,1.91,2200725.0
2021-03-23,1.82,1.845,1.77,1.81,4139445.0
2021-03-24,1.82,1.9,1.81,1.82,2113053.0
2021-03-25,1.775,1.855,1.74,1.83,2642670.0
2021-03-26,1.91,2.1,1.9,2.03,8682319.0
2021-03-29,2.145,2.145,2.015,2.12,5922066.0
2021-03-30,2.085,2.145,2.04,2.1,2658755.0
2021-03-31,2.1,2.11,2.04,2.075,2564675.0
2021-04-01,2.1,2.125,2.03,2.1,4163105.0
2021-04-05,2.11,2.12,2.015,2.04,2300169.0
2021-04-06,2.065,2.135,2.03,2.03,3017916.0
2021-04-07,2.04,2.065,1.985,2.02,2589462.0
2021-04-08,2.02,2.03,1.97,1.995,1077458.0
2021-04-09,1.985,2.005,1.97,1.98,1363418.0
2021-04-12,2.055,2.085,1.995,2.075,2610783.0
2021-04-13,2.085,2.11,2.015,2.015,2050407.0
2021-04-14,2.04,2.16,2.03,2.1,3547076.0
2021-04-15,2.11,2.145,2.1,2.12,1508230.0
2021-04-16,2.12,2.135,2.055,2.075,1306917.0
2021-04-19,2.085,2.09,2.02,2.03,1274392.0
2021-04-20,2.04,2.05,1.925,1.96,3052136.0
2021-04-21,1.935,1.995,1.89,1.96,2098652.0
2021-04-22,1.97,1.98,1.915,1.95,1403991.0
2021-04-23,1.945,1.98,1.91,1.96,2781279.0
2021-04-26,1.945,2.005,1.925,1.985,1454703.0
2021-04-27,1.985,2.02,1.96,1.97,1484230.0
2021-04-28,1.98,2.125,1.98,2.075,4358593.0
2021-04-29,2.135,2.18,2.09,2.125,2944108.0
2021-04-30,2.11,2.285,2.05,2.25,5676487.0
2021-05-03,2.275,2.39,2.265,2.345,2721154.0
2021-05-04,2.4,2.405,2.295,2.32,2503969.0
2021-05-05,2.38,2.475,2.31,2.355,4373398.0
2021-05-06,2.365,2.365,2.25,2.295,1699096.0
2021-05-07,2.265,2.32,2.24,2.285,2188627.0
2021-05-10,2.33,2.345,2.195,2.215,2321605.0
2021-05-11,2.17,2.225,2.075,2.215,2704308.0
2021-05-12,2.25,2.31,2.18,2.195,2095066.0
2021-05-13,2.155,2.205,2.1,2.135,1603661.0
2021-05-14,2.155,2.26,2.155,2.23,1644589.0
2021-05-17,2.23,2.31,2.225,2.295,1680951.0
2021-05-18,2.3,2.33,2.24,2.24,2148316.0
2021-05-19,2.19,2.25,2.145,2.18,2085886.0
2021-05-20,2.195,2.215,2.125,2.155,1646432.0
2021-05-21,2.195,2.225,2.145,2.195,1967827.0
2021-05-25,2.26,2.26,2.145,2.145,1436571.0
2021-05-26,2.145,2.195,2.1,2.18,7634140.0
2021-05-27,2.19,2.26,2.18,2.225,2244062.0
2021-05-28,2.275,2.3,2.215,2.23,2783912.0
2021-05-31,2.275,2.345,2.275,2.33,1764466.0
2021-06-01,2.405,2.475,2.37,2.45,5324539.0
2021-06-02,2.485,2.54,2.46,2.485,3520521.0
2021-06-03,2.51,2.52,2.44,2.44,3866416.0
2021-06-04,2.47,2.485,2.38,2.39,3292000.0
2021-06-07,2.39,2.415,2.3,2.33,1629440.0
2021-06-08,2.275,2.335,2.24,2.285,4841241.0
2021-06-09,2.295,2.335,2.265,2.33,3266147.0
2021-06-10,2.355,2.4,2.32,2.335,3371503.0
2021-06-11,2.365,2.37,2.32,2.335,3531257.0
2021-06-14,2.355,2.4,2.265,2.275,4436392.0
2021-06-15,2.295,2.345,2.275,2.335,2782029.0
2021-06-16,2.335,2.335,2.225,2.25,7452241.0
2021-06-17,2.25,2.26,2.12,2.19,4882878.0
2021-06-18,2.145,2.24,2.125,2.155,2184202.0
2021-06-21,2.19,2.355,2.18,2.335,5372101.0
2021-06-22,2.33,2.355,2.275,2.31,4143115.0
2021-06-23,2.365,2.405,2.335,2.365,4423476.0
2021-06-24,2.365,2.38,2.345,2.365,1613986.0
2021-06-25,2.37,2.38,2.345,2.355,1473894.0
2021-06-28,2.365,2.37,2.23,2.24,1905875.0
2021-06-29,2.26,2.285,2.23,2.24,1218317.0
2021-06-30,2.275,2.285,2.195,2.25,2008708.0
2021-07-02,2.285,2.3,2.24,2.295,1561848.0
2021-07-05,2.3,2.405,2.285,2.38,2755228.0
2021-07-06,2.37,2.37,2.265,2.31,4347200.0
2021-07-07,2.32,2.345,2.195,2.205,2893243.0
2021-07-08,2.16,2.275,2.125,2.25,3117764.0
2021-07-09,2.285,2.325,2.26,2.295,1588664.0
2021-07-12,2.265,2.285,2.24,2.265,1688329.0
2021-07-13,2.265,2.285,2.195,2.265,1749676.0
2021-07-14,2.275,2.32,2.145,2.19,3998527.0
2021-07-15,2.145,2.18,2.05,2.1,4423211.0
2021-07-16,2.11,2.12,1.985,1.995,4176126.0
2021-07-19,1.82,1.91,1.795,1.83,6231253.0
2021-07-20,1.865,1.97,1.83,1.925,4128279.0
2021-07-21,2.015,2.12,1.98,2.09,4223536.0
2021-07-22,2.1,2.205,2.05,2.195,4435084.0
2021-07-23,2.215,2.215,2.125,2.125,3081886.0
2021-07-26,2.155,2.225,2.135,2.225,2195477.0
2021-07-27,2.225,2.225,2.16,2.195,2419997.0
2021-07-28,2.25,2.275,2.19,2.225,2567084.0
2021-07-29,2.24,2.275,2.23,2.25,2012772.0
2021-07-30,2.25,2.365,2.18,2.355,8329975.0
2021-08-03,2.3,2.39,2.26,2.37,7006930.0
2021-08-04,2.355,2.365,2.195,2.205,5174297.0
2021-08-05,2.25,2.31,2.205,2.26,2610921.0
2021-08-06,2.31,2.31,2.215,2.225,2011916.0
2021-08-09,2.19,2.19,2.11,2.125,2243219.0
2021-08-10,2.18,2.215,2.125,2.195,2873968.0
2021-08-11,2.225,2.24,2.135,2.215,2282680.0
2021-08-12,2.215,2.23,2.18,2.19,1072674.0
2021-08-13,2.18,2.205,2.11,2.11,1661365.0
2021-08-16,2.09,2.09,2.015,2.03,2142795.0
2021-08-17,2.03,2.065,1.945,1.96,4799512.0
2021-08-18,1.98,2.03,1.935,1.935,1865335.0
2021-08-19,1.845,1.91,1.81,1.88,4889193.0
2021-08-20,1.88,1.925,1.865,1.9,2003411.0
2021-08-23,2.055,2.055,1.97,2.015,4685305.0
2021-08-24,2.085,2.135,2.04,2.12,3214534.0
2021-08-25,2.125,2.135,2.085,2.11,1396696.0
2021-08-26,2.1,2.1,2.045,2.065,1922373.0
2021-08-27,2.1,2.16,2.1,2.135,1626584.0
2021-08-30,2.155,2.155,2.11,2.125,1120515.0
2021-08-31,2.1,2.135,2.085,2.12,864000.0
2021-09-01,2.11,2.155,2.09,2.125,1361585.0
2021-09-02,2.16,2.265,2.155,2.26,3101828.0
2021-09-03,2.25,2.265,2.23,2.25,1430971.0
2021-09-07,2.225,2.285,2.2,2.215,1625647.0
2021-09-08,2.24,2.26,2.16,2.19,2437510.0
2021-09-09,2.145,2.25,2.135,2.19,1246509.0
2021-09-10,2.25,2.275,2.205,2.225,1777551.0
2021-09-13,2.275,2.4,2.25,2.37,5544456.0
2021-09-14,2.4,2.46,2.355,2.38,4841602.0
2021-09-15,2.435,2.51,2.425,2.495,9959021.0
2021-09-16,2.505,2.66,2.485,2.61,7351807.0
2021-09-17,2.61,2.615,2.54,2.575,2637279.0
2021-09-20,2.475,2.505,2.405,2.46,3432864.0
2021-09-21,2.505,2.54,2.46,2.505,2127948.0
2021-09-22,2.58,2.67,2.54,2.6,5090686.0
2021-09-23,2.615,2.72,2.615,2.625,7713546.0
2021-09-24,2.645,2.76,2.59,2.715,7360640.0
2021-09-27,2.775,2.855,2.775,2.835,6727178.0
2021-09-28,2.89,2.9,2.76,2.785,5403676.0
2021-09-29,2.775,2.83,2.715,2.775,4341353.0
2021-09-30,2.765,2.845,2.715,2.795,3077435.0
2021-10-01,2.8,2.865,2.785,2.845,1885124.0
2021-10-04,2.9,3.03,2.88,2.96,7841192.0
2021-10-05,3.02,3.125,2.985,3.03,4324713.0
2021-10-06,2.995,3.045,2.9,3.01,3687510.0
2021-10-07,3.01,3.055,2.94,3.03,2393293.0
2021-10-08,3.09,3.185,3.08,3.115,3957278.0
2021-10-12,3.16,3.195,3.04,3.1,3104835.0
2021-10-13,3.065,3.075,2.96,2.975,3974758.0
2021-10-14,3.04,3.1,2.995,3.09,3182348.0
2021-10-15,3.135,3.15,3.02,3.045,2908161.0
2021-10-18,3.075,3.09,2.94,3.01,5333554.0
2021-10-19,2.995,3.02,2.95,2.985,2410051.0
2021-10-20,2.97,3.075,2.925,3.04,3121841.0
2021-10-21,3.02,3.03,2.88,2.97,3571971.0
2021-10-22,2.985,3.1,2.975,3.055,3909488.0
2021-10-25,3.115,3.23,3.115,3.205,3482558.0
2021-10-26,3.23,3.24,3.16,3.18,3227244.0
2021-10-27,3.15,3.195,3.08,3.135,3717585.0
2021-10-28,3.215,3.28,3.09,3.215,5306590.0
2021-10-29,3.215,3.225,3.115,3.15,2986529.0
2021-11-01,3.185,3.275,3.185,3.215,3100315.0
2021-11-02,3.195,3.24,3.17,3.205,2112009.0
2021-11-03,3.135,3.23,3.1,3.125,2405923.0
2021-11-04,3.23,3.275,3.125,3.125,2684366.0
2021-11-05,3.16,3.275,3.09,3.23,4004571.0
2021-11-08,3.24,3.355,3.24,3.31,3723396.0
2021-11-09,3.325,3.325,3.25,3.3,1859835.0
2021-11-10,3.29,3.325,3.185,3.185,2493967.0
2021-11-11,3.22,3.275,3.195,3.22,1493808.0
2021-11-12,3.215,3.325,3.205,3.25,3223970.0
2021-11-15,3.24,3.39,3.18,3.37,3149038.0
2021-11-16,3.405,3.46,3.31,3.31,3642606.0
2021-11-17,3.29,3.39,3.255,3.285,2643162.0
2021-11-18,3.325,3.395,3.31,3.335,1938409.0
2021-11-19,3.285,3.3,3.125,3.185,3914220.0
2021-11-22,3.135,3.285,3.1,3.195,2215517.0
2021-11-23,3.215,3.31,3.205,3.265,2438118.0
2021-11-24,3.275,3.325,3.265,3.275,2496060.0
2021-11-25,3.29,3.335,3.275,3.325,974561.0
2021-11-26,3.055,3.145,2.94,3.09,5686273.0
2021-11-29,3.325,3.325,3.11,3.125,3727273.0
2021-11-30,3.005,3.1,2.9,3.005,6064146.0
2021-12-01,3.055,3.09,2.85,2.9,3080920.0
2021-12-02,2.795,2.97,2.695,2.96,4600053.0
2021-12-03,3.03,3.1,2.795,2.87,6343479.0
2021-12-06,3.02,3.115,2.97,3.065,6238612.0
2021-12-07,3.24,3.285,3.135,3.215,4062798.0
2021-12-08,3.22,3.255,3.195,3.24,2540281.0
2021-12-09,3.16,3.22,3.135,3.22,3239963.0
2021-12-10,3.17,3.24,3.115,3.22,3165162.0
2021-12-13,3.185,3.22,3.09,3.125,3056454.0
2021-12-14,3.065,3.09,2.95,2.975,3030214.0
2021-12-15,2.89,3.08,2.835,3.065,6503118.0
2021-12-16,3.15,3.22,3.11,3.16,5347141.0
2021-12-17,3.065,3.11,2.955,3.075,5723269.0
2021-12-20,2.81,2.985,2.81,2.985,3443419.0
2021-12-21,3.055,3.18,3.04,3.17,2293759.0
2021-12-22,3.145,3.205,3.1,3.125,2813878.0
2021-12-23,3.145,3.17,3.115,3.135,1900766.0
2021-12-24,3.145,3.15,3.115,3.145,399054.0
2021-12-29,3.195,3.395,3.18,3.395,2919909.0
2021-12-30,3.405,3.425,3.345,3.345,1880045.0
2021-12-31,3.325,3.39,3.3,3.37,1375005.0
2022-01-04,3.44,3.58,3.415,3.57,5117193.0
2022-01-05,3.57,3.66,3.475,3.495,4803719.0
2022-01-06,3.635,3.655,3.53,3.615,4201073.0
2022-01-07,3.66,3.695,3.6,3.625,3852440.0
2022-01-10,3.72,3.72,3.59,3.705,4958883.0
2022-01-11,3.765,3.935,3.73,3.895,6362586.0
2022-01-12,4.025,4.09,3.985,4.055,5988743.0
2022-01-13,4.13,4.13,3.985,4.025,4127575.0
2022-01-14,4.06,4.13,3.985,4.115,4149671.0
2022-01-17,4.15,4.235,4.13,4.2,2940934.0
2022-01-18,4.255,4.27,4.165,4.185,5800534.0
2022-01-19,4.255,4.255,4.125,4.13,2948088.0
2022-01-20,4.115,4.2,4.055,4.06,2246681.0
2022-01-21,3.985,4.01,3.78,3.905,4379003.0
2022-01-24,3.71,3.895,3.6,3.895,5494803.0
2022-01-25,3.94,4.125,3.815,4.105,3474173.0
2022-01-26,4.23,4.245,4.02,4.035,4270022.0
2022-01-27,4.115,4.185,3.925,3.955,4653932.0
2022-01-28,4.045,4.155,3.98,4.15,6178990.0
2022-01-31,4.255,4.35,4.12,4.325,6921566.0
2022-02-01,4.35,4.385,4.26,4.375,5134208.0
2022-02-02,4.385,4.56,4.385,4.515,5377621.0
2022-02-03,4.455,4.545,4.41,4.445,3956321.0
2022-02-04,4.55,4.615,4.48,4.49,4267267.0
2022-02-07,4.48,4.48,4.37,4.375,2978069.0
2022-02-08,4.33,4.33,4.175,4.175,3959037.0
2022-02-09,4.175,4.325,4.175,4.295,2562090.0
2022-02-10,4.27,4.37,4.25,4.28,2146240.0
2022-02-11,4.315,4.455,4.315,4.42,4744915.0
2022-02-14,4.43,4.44,4.295,4.315,3833343.0
2022-02-15,4.21,4.385,4.175,4.375,2953103.0
2022-02-16,4.42,4.51,4.35,4.36,4690157.0
2022-02-17,4.36,4.42,4.29,4.295,2840988.0
2022-02-18,4.13,4.175,4.035,4.13,6115316.0
2022-02-22,4.26,4.295,4.05,4.12,3579505.0
2022-02-23,4.13,4.225,4.115,4.13,3189276.0
2022-02-24,4.36,4.36,4.085,4.22,3708752.0
2022-02-25,4.215,4.395,4.19,4.35,4756392.0
2022-02-28,4.41,4.535,4.395,4.535,5439844.0
2022-03-01,4.585,4.72,4.585,4.7,3993576.0
2022-03-02,4.83,4.84,4.645,4.72,4286970.0
2022-03-03,4.655,4.7,4.505,4.54,3361811.0
2022-03-04,4.7,4.815,4.62,4.795,7017906.0
2022-03-07,5.01,5.105,4.93,4.99,5538456.0
2022-03-08,5.155,5.35,4.955,4.965,7328458.0
2022-03-09,4.72,4.9,4.62,4.71,4994885.0
2022-03-10,4.875,4.885,4.64,4.725,3148645.0
2022-03-11,4.655,4.72,4.575,4.665,3518808.0
2022-03-14,4.5,4.525,4.285,4.42,5153045.0
2022-03-15,3.995,4.365,3.995,4.315,4866650.0
2022-03-16,4.395,4.48,4.305,4.385,3419681.0
2022-03-17,4.595,4.62,4.505,4.605,3024390.0
2022-03-18,4.595,4.69,4.575,4.575,2530720.0
2022-03-21,4.665,4.735,4.64,4.7,3665243.0
2022-03-22,4.7,4.725,4.54,4.57,3783830.0
2022-03-23,4.64,4.72,4.59,4.62,2952438.0
2022-03-24,4.61,4.61,4.5,4.505,2592281.0
2022-03-25,4.47,4.62,4.445,4.61,3226320.0
2022-03-28,4.41,4.55,4.41,4.505,2081324.0
2022-03-29,4.41,4.57,4.295,4.54,3683968.0
2022-03-30,4.6,4.655,4.46,4.48,2503229.0
2022-03-31,4.415,4.495,4.365,4.365,2528200.0
2022-04-01,4.365,4.46,4.34,4.415,2493856.0
2022-04-04,4.48,4.53,4.4,4.435,2743968.0
2022-04-05,4.47,4.53,4.295,4.31,4521887.0
2022-04-06,4.33,4.415,4.18,4.24,4663027.0
2022-04-07,4.26,4.375,4.24,4.365,2811880.0
2022-04-08,4.365,4.46,4.34,4.425,3490003.0
2022-04-11,4.355,4.355,4.19,4.215,3339025.0
2022-04-12,4.31,4.41,4.275,4.375,4068419.0
2022-04-13,4.41,4.53,4.345,4.47,2517769.0
2022-04-14,4.45,4.53,4.4,4.45,2745592.0
2022-04-18,4.53,4.7,4.495,4.645,4031353.0
2022-04-19,4.49,4.595,4.445,4.495,3115196.0
2022-04-20,4.56,4.595,4.49,4.515,3104955.0
2022-04-21,4.585,4.855,4.495,4.505,8756277.0
2022-04-22,4.515,4.56,4.325,4.355,4852852.0
2022-04-25,4.145,4.26,4.04,4.215,5504090.0
2022-04-26,4.31,4.355,4.18,4.26,2642383.0
2022-04-27,4.275,4.305,4.17,4.285,3276479.0
2022-04-28,4.33,4.52,4.24,4.495,3426660.0
2022-04-29,4.515,4.59,4.38,4.435,3797571.0
2022-05-02,4.355,4.39,4.24,4.37,3213242.0
2022-05-03,4.345,4.6,4.295,4.585,4825995.0
2022-05-04,4.715,4.715,4.33,4.53,13103142.0
2022-05-05,4.555,4.61,4.295,4.365,6801378.0
2022-05-06,4.37,4.48,4.3,4.435,3867488.0
2022-05-09,4.31,4.31,3.845,3.915,8730112.0
2022-05-10,3.94,4.065,3.775,3.87,4594638.0
2022-05-11,3.965,4.11,3.94,3.965,2915095.0
2022-05-12,3.93,3.96,3.765,3.81,3263260.0
2022-05-13,3.93,4.065,3.905,4.02,3004041.0
2022-05-16,4.15,4.275,4.09,4.22,2989939.0
2022-05-17,4.295,4.405,4.275,4.345,3566215.0
2022-05-18,4.4,4.435,4.17,4.22,2394763.0
2022-05-19,4.1,4.295,4.09,4.22,1986790.0
2022-05-20,4.275,4.3,4.11,4.17,2464209.0
2022-05-24,4.215,4.31,4.205,4.31,2851837.0
2022-05-25,4.33,4.55,4.32,4.495,4860811.0
2022-05-26,4.54,4.61,4.46,4.515,3162370.0
2022-05-27,4.485,4.575,4.46,4.54,2336361.0
2022-05-30,4.6,4.765,4.59,4.765,3013852.0
2022-05-31,4.855,4.945,4.58,4.66,4495061.0
2022-06-01,4.76,4.82,4.615,4.695,2689150.0
2022-06-02,4.61,4.85,4.58,4.725,5670475.0
2022-06-03,4.75,5.07,4.705,4.96,10471881.0
2022-06-06,5.075,5.295,5.03,5.245,10363363.0
2022-06-07,5.255,5.555,5.2,5.52,10215845.0
2022-06-08,5.635,5.72,5.525,5.615,7837035.0
2022-06-09,5.605,5.705,5.485,5.595,6512140.0
2022-06-10,5.56,5.65,5.395,5.49,4568221.0
2022-06-13,5.28,5.385,5.06,5.305,5079579.0
2022-06-14,5.43,5.465,5.05,5.095,3985302.0
2022-06-15,5.13,5.18,4.845,4.97,3691323.0
2022-06-16,4.765,4.845,4.635,4.645,6451603.0
2022-06-17,4.645,4.705,4.23,4.29,7180443.0
2022-06-20,4.16,4.36,4.14,4.325,2861053.0
2022-06-21,4.46,4.54,4.37,4.465,3631518.0
2022-06-22,4.045,4.195,4.015,4.045,5306282.0
2022-06-23,4.06,4.105,3.635,3.665,8826112.0
2022-06-24,3.785,3.945,3.715,3.85,5240921.0
2022-06-27,3.945,4.01,3.85,3.98,4583540.0
2022-06-28,4.115,4.28,4.085,4.255,5001043.0
2022-06-29,4.335,4.36,3.965,3.98,4213105.0
2022-06-30,3.76,3.945,3.76,3.83,2911724.0
2022-07-04,3.945,4.08,3.855,4.045,2650364.0
2022-07-05,3.735,3.84,3.47,3.59,7907698.0
2022-07-06,3.54,3.61,3.165,3.345,8026980.0
2022-07-07,3.485,3.705,3.475,3.69,5173554.0
2022-07-08,3.74,3.77,3.575,3.635,3000430.0
2022-07-11,3.505,3.555,3.435,3.52,3766786.0
2022-07-12,3.36,3.415,3.265,3.38,3057966.0
2022-07-13,3.28,3.415,3.245,3.355,3367004.0
2022-07-14,3.23,3.31,3.08,3.3,5705693.0
2022-07-15,3.405,3.44,3.3,3.38,2934285.0
2022-07-18,3.53,3.7,3.47,3.585,3582582.0
2022-07-19,3.625,3.75,3.585,3.735,2858298.0
2022-07-20,3.715,3.8,3.635,3.785,2016401.0
2022-07-21,3.655,3.7,3.565,3.625,3353661.0
2022-07-22,3.625,3.69,3.52,3.53,2148253.0
2022-07-25,3.585,3.735,3.555,3.665,2817235.0
2022-07-26,3.735,3.78,3.63,3.69,2348982.0
2022-07-27,3.705,3.93,3.7,3.91,3123541.0
2022-07-28,4.0,4.01,3.865,3.98,3061372.0
2022-07-29,4.06,4.095,3.865,3.945,5895959.0
2022-08-02,3.725,3.865,3.68,3.77,2758773.0
2022-08-03,3.815,3.84,3.52,3.54,3536501.0
2022-08-04,3.52,3.545,3.28,3.29,5719608.0
2022-08-05,3.265,3.45,3.19,3.405,4286209.0
2022-08-08,3.405,3.475,3.315,3.465,2039409.0
2022-08-09,3.52,3.545,3.43,3.475,2331126.0
2022-08-10,3.485,3.54,3.385,3.475,2299172.0
2022-08-11,3.545,3.715,3.52,3.705,4131611.0
2022-08-12,3.655,3.77,3.6,3.705,4478248.0
2022-08-15,3.545,3.665,3.45,3.62,4219236.0
2022-08-16,3.67,3.725,3.465,3.475,4719462.0
2022-08-17,3.475,3.565,3.46,3.53,3133176.0
2022-08-18,3.59,3.76,3.59,3.74,4792408.0
2022-08-19,3.705,3.725,3.655,3.7,2117438.0
2022-08-22,3.59,3.74,3.53,3.74,3565861.0
2022-08-23,3.795,3.885,3.76,3.83,5308646.0
2022-08-24,3.85,3.875,3.76,3.85,4240772.0
2022-08-25,3.865,3.945,3.83,3.84,2359751.0
2022-08-26,3.855,3.885,3.77,3.785,2323057.0
2022-08-29,3.81,4.07,3.77,4.0,4641385.0
2022-08-30,3.91,3.93,3.75,3.795,2878241.0
2022-08-31,3.69,3.81,3.65,3.725,2386825.0
2022-09-01,3.645,3.67,3.485,3.535,3744139.0
2022-09-02,3.68,3.68,3.57,3.615,1947016.0
2022-09-06,3.695,3.695,3.53,3.555,2065014.0
2022-09-07,3.465,3.465,3.305,3.36,3955714.0
2022-09-08,3.385,3.415,3.315,3.35,2792502.0
2022-09-09,3.44,3.59,3.43,3.535,3418261.0
2022-09-12,3.375,3.565,3.37,3.545,9476037.0
2022-09-13,3.535,3.565,3.44,3.475,6064369.0
2022-09-14,3.53,3.645,3.52,3.57,5471747.0
2022-09-15,3.53,3.545,3.475,3.51,3303012.0
2022-09-16,3.5,3.635,3.405,3.625,9947279.0
2022-09-19,3.535,3.68,3.49,3.67,5245884.0
2022-09-20,3.66,3.68,3.53,3.66,5731645.0
2022-09-21,3.73,3.75,3.56,3.58,4749957.0
2022-09-22,3.65,3.705,3.45,3.455,5430594.0
2022-09-23,3.35,3.36,3.13,3.145,8683559.0
2022-09-26,3.145,3.21,2.915,2.925,6141982.0
2022-09-27,3.01,3.145,2.985,3.095,6427237.0
2022-09-28,3.145,3.385,3.095,3.385,5664490.0
2022-09-29,3.37,3.415,3.255,3.405,3463613.0
2022-09-30,3.34,3.46,3.28,3.38,3414864.0
2022-10-03,3.555,3.61,3.495,3.565,3932792.0
2022-10-04,3.7,3.725,3.62,3.665,4957584.0
2022-10-05,3.69,3.805,3.585,3.77,5559086.0
2022-10-06,3.79,3.895,3.76,3.85,4276127.0
2022-10-07,3.905,4.065,3.84,3.95,5988049.0
2022-10-11,3.745,3.83,3.62,3.68,4147466.0
2022-10-12,3.67,3.71,3.565,3.645,3159474.0
2022-10-13,3.6,3.875,3.545,3.795,4927362.0
2022-10-14,3.77,3.79,3.665,3.735,2597781.0
2022-10-17,3.78,3.83,3.675,3.7,2323555.0
2022-10-18,3.715,3.745,3.6,3.67,2820012.0
2022-10-19,3.67,3.77,3.645,3.725,4364846.0
2022-10-20,3.79,3.95,3.76,3.825,4574833.0
2022-10-21,3.815,3.915,3.77,3.885,2681961.0
2022-10-24,3.885,4.12,3.87,4.11,5511663.0
2022-10-25,4.155,4.27,4.115,4.2,6156735.0
2022-10-26,4.285,4.41,4.215,4.35,5748317.0
2022-10-27,4.445,4.57,4.405,4.485,6921682.0
2022-10-28,4.555,4.635,4.455,4.61,5143573.0
2022-10-31,4.565,4.885,4.545,4.69,6130018.0
2022-11-01,4.84,4.905,4.76,4.76,4234799.0
2022-11-02,4.78,4.78,4.645,4.66,5672533.0
2022-11-03,4.59,4.795,4.545,4.74,4646907.0
2022-11-04,4.975,4.995,4.715,4.785,4416924.0
2022-11-07,4.83,4.92,4.77,4.85,2990467.0
2022-11-08,4.85,4.885,4.735,4.785,3378803.0
2022-11-09,4.74,4.74,4.49,4.53,4867558.0
2022-11-10,4.57,4.725,4.57,4.67,3207667.0
2022-11-11,4.76,4.895,4.75,4.83,4582074.0
2022-11-14,4.785,4.84,4.705,4.735,3701942.0
2022-11-15,4.725,4.83,4.645,4.785,2800110.0
2022-11-16,4.69,4.725,4.57,4.59,3762856.0
2022-11-17,4.51,4.535,4.315,4.52,6514209.0
2022-11-18,4.25,4.57,4.215,4.53,3354002.0
2022-11-21,4.41,4.445,4.195,4.42,4578849.0
2022-11-22,4.52,4.555,4.435,4.535,3114679.0
2022-11-23,4.445,4.5,4.405,4.445,1760196.0
2022-11-24,4.43,4.475,4.41,4.475,813146.0
2022-11-25,4.475,4.565,4.445,4.545,3741255.0
2022-11-28,4.445,4.5,4.36,4.44,4749893.0
2022-11-29,4.495,4.6,4.485,4.575,3376616.0
2022-11-30,4.665,4.7,4.585,4.635,3547533.0
2022-12-01,4.7,4.745,4.575,4.575,3005941.0
2022-12-02,4.55,4.645,4.52,4.55,2400571.0
2022-12-05,4.63,4.675,4.375,4.43,3879281.0
2022-12-06,4.37,4.475,4.18,4.2,4478170.0
2022-12-07,4.225,4.295,4.125,4.145,3213550.0
2022-12-08,4.255,4.29,3.92,3.975,5433750.0
2022-12-09,3.94,3.965,3.865,3.885,4046469.0
2022-12-12,3.875,3.985,3.875,3.91,2765420.0
2022-12-13,4.03,4.065,3.83,3.87,4323512.0
2022-12-14,3.895,3.995,3.81,3.91,3713158.0
2022-12-15,3.875,3.91,3.785,3.895,2629941.0
2022-12-16,3.815,3.86,3.725,3.785,3093483.0
2022-12-19,3.815,3.84,3.635,3.695,2479787.0
2022-12-20,3.67,3.745,3.635,3.68,3173916.0
2022-12-21,3.74,3.875,3.74,3.85,3190427.0
2022-12-22,3.875,3.895,3.725,3.77,2770921.0
2022-12-23,3.84,4.03,3.815,4.01,2576966.0
2022-12-28,4.01,4.045,3.805,3.84,2774075.0
2022-12-29,3.8,3.895,3.77,3.86,1470560.0
2022-12-30,3.835,4.025,3.805,4.005,2046321.0
2023-01-03,3.925,3.94,3.665,3.71,3618965.0
2023-01-04,3.635,3.735,3.61,3.68,3064386.0
2023-01-05,3.69,3.8,3.67,3.68,2251556.0
2023-01-06,3.755,3.8,3.7,3.755,2372767.0
2023-01-09,3.845,3.89,3.78,3.815,1838218.0
2023-01-10,3.825,3.845,3.72,3.805,1657066.0
2023-01-11,3.835,3.85,3.76,3.805,2427208.0
2023-01-12,3.845,4.005,3.835,3.97,2892956.0
2023-01-13,3.96,4.03,3.925,3.97,1489005.0
2023-01-16,3.97,4.04,3.95,3.995,1401817.0
2023-01-17,4.075,4.175,4.05,4.165,2568959.0
2023-01-18,4.22,4.38,4.115,4.15,3918397.0
2023-01-19,4.11,4.24,4.06,4.185,2076973.0
2023-01-20,4.21,4.285,4.155,4.24,1823932.0
2023-01-23,4.285,4.29,4.175,4.23,2295909.0
2023-01-24,4.245,4.245,4.175,4.195,1712946.0
2023-01-25,4.175,4.175,4.065,4.13,2292102.0
2023-01-26,4.195,4.23,4.075,4.175,3199021.0
2023-01-27,4.185,4.33,4.15,4.3,6367984.0
2023-01-30,4.25,4.395,4.195,4.285,3407040.0
2023-01-31,4.275,4.35,4.215,4.34,2968783.0
2023-02-01,4.34,4.35,4.105,4.215,4465540.0
2023-02-02,4.205,4.25,4.025,4.06,2935083.0
2023-02-03,4.06,4.275,4.05,4.125,2906659.0
2023-02-06,4.125,4.14,4.015,4.13,2306307.0
2023-02-07,4.16,4.265,4.105,4.265,3132798.0
2023-02-08,4.295,4.34,4.245,4.26,2281516.0
2023-02-09,4.26,4.265,4.205,4.205,1543770.0
2023-02-10,4.205,4.23,4.015,4.185,8749950.0
2023-02-13,4.17,4.2,4.105,4.125,3245696.0
2023-02-14,4.07,4.195,4.04,4.185,3172839.0
2023-02-15,4.14,4.14,3.925,3.98,6766774.0
2023-02-16,3.96,4.005,3.905,3.915,2981940.0
2023-02-17,3.845,3.845,3.72,3.735,4852791.0
2023-02-21,3.745,3.77,3.61,3.62,4248058.0
2023-02-22,3.62,3.7,3.57,3.63,3045948.0
2023-02-23,3.7,3.755,3.635,3.735,2333784.0
2023-02-24,3.68,3.905,3.645,3.9,6587783.0
2023-02-27,3.935,4.035,3.875,3.955,4994942.0
2023-02-28,4.035,4.035,3.9,3.92,4060287.0
2023-03-01,3.925,4.07,3.92,4.045,5125638.0
2023-03-02,4.01,4.02,3.83,3.88,9515604.0
2023-03-03,3.855,3.955,3.785,3.9,6628561.0
2023-03-06,3.88,3.925,3.835,3.875,3693887.0
2023-03-07,3.855,3.875,3.7,3.73,3580865.0
2023-03-08,3.695,3.785,3.635,3.695,3244893.0
2023-03-09,3.71,3.785,3.64,3.655,2944871.0
2023-03-10,3.655,3.715,3.595,3.62,3710600.0
2023-03-13,3.485,3.585,3.395,3.495,3819361.0
2023-03-14,3.485,3.615,3.42,3.44,3992231.0
2023-03-15,3.32,3.33,3.135,3.25,8949288.0
2023-03-16,3.185,3.405,3.14,3.395,4800240.0
2023-03-17,3.36,3.385,3.225,3.275,3208513.0
2023-03-20,3.285,3.385,3.24,3.35,3196920.0
2023-03-21,3.45,3.555,3.42,3.52,3346122.0
2023-03-22,3.555,3.62,3.485,3.485,3851853.0
2023-03-23,3.52,3.605,3.45,3.475,2288798.0
2023-03-24,3.385,3.505,3.36,3.475,3066461.0
2023-03-27,3.53,3.555,3.46,3.555,2898271.0
2023-03-28,3.55,3.595,3.485,3.565,2208451.0
2023-03-29,3.6,3.63,3.555,3.6,2036365.0
2023-03-30,3.63,3.65,3.56,3.585,1608728.0
2023-03-31,3.605,3.67,3.57,3.575,2660012.0
2023-04-03,3.805,3.805,3.695,3.805,5562244.0
2023-04-04,3.82,3.85,3.715,3.795,3212065.0
2023-04-05,3.76,3.805,3.695,3.73,2188687.0
2023-04-06,3.73,3.73,3.645,3.66,2507346.0
2023-04-10,3.66,3.75,3.65,3.73,2214065.0
2023-04-11,3.76,3.775,3.7,3.73,2079335.0
2023-04-12,3.75,3.775,3.705,3.73,3397464.0
2023-04-13,3.76,3.76,3.65,3.705,3214530.0
2023-04-14,3.695,3.73,3.65,3.695,3070870.0
2023-04-17,3.67,3.725,3.65,3.67,2321298.0
2023-04-18,3.67,3.715,3.605,3.66,2492834.0
2023-04-19,3.615,3.65,3.575,3.63,3808704.0
2023-04-20,3.575,3.575,3.45,3.47,4960942.0
2023-04-21,3.495,3.555,3.48,3.53,2503127.0
2023-04-24,3.525,3.595,3.495,3.575,6770090.0
2023-04-25,3.55,3.55,3.385,3.415,5920432.0
2023-04-26,3.385,3.415,3.295,3.315,4081930.0
2023-04-27,3.335,3.39,3.3,3.335,1834052.0
2023-04-28,3.36,3.445,3.31,3.4,2032257.0
2023-05-01,3.36,3.415,3.31,3.325,2332828.0
2023-05-02,3.28,3.29,3.11,3.21,4672468.0
2023-05-03,3.155,3.2,3.07,3.135,4103273.0
2023-05-04,3.135,3.17,3.08,3.155,2358675.0
2023-05-05,3.265,3.3,3.225,3.255,2599225.0
2023-05-08,3.335,3.36,3.28,3.29,2084003.0
2023-05-09,3.255,3.29,3.22,3.255,2292156.0
2023-05-10,3.255,3.27,3.175,3.19,3159808.0
2023-05-11,3.09,3.09,2.945,3.035,5686785.0
2023-05-12,3.045,3.115,2.98,3.055,3160023.0
2023-05-15,3.045,3.165,3.035,3.165,3133531.0
2023-05-16,3.135,3.2,3.1,3.115,1524731.0
2023-05-17,3.145,3.215,3.095,3.2,2188833.0
2023-05-18,3.18,3.255,3.155,3.255,1419814.0
2023-05-19,3.3,3.3,3.235,3.255,1635912.0
2023-05-23,3.27,3.345,3.27,3.28,2145257.0
2023-05-24,3.315,3.335,3.255,3.325,1818818.0
2023-05-25,3.28,3.29,3.18,3.19,1540489.0
2023-05-26,3.2,3.235,3.145,3.17,1390664.0
2023-05-29,3.155,3.245,3.155,3.215,950289.0
2023-05-30,3.155,3.185,3.065,3.1,1789121.0
2023-05-31,3.01,3.09,2.99,3.065,2075161.0
2023-06-01,3.035,3.175,3.03,3.13,1629846.0
2023-06-02,3.19,3.29,3.19,3.265,1966464.0
2023-06-05,3.32,3.33,3.225,3.23,1780257.0
2023-06-06,3.19,3.255,3.155,3.24,1651041.0
2023-06-07,3.245,3.275,3.22,3.265,2769989.0
2023-06-08,3.255,3.275,3.09,3.145,3282951.0
2023-06-09,3.135,3.145,3.055,3.1,3587171.0
2023-06-12,3.03,3.06,2.965,3.0,3191867.0
2023-06-13,3.045,3.12,3.02,3.03,2378368.0
2023-06-14,3.045,3.065,2.93,2.945,2698735.0
2023-06-15,2.93,3.005,2.93,3.0,1956204.0
2023-06-16,3.0,3.0,2.91,2.945,4045084.0
2023-06-19,2.92,2.97,2.92,2.955,501438.0
2023-06-20,2.935,2.945,2.825,2.855,2488705.0
2023-06-21,2.855,2.93,2.835,2.91,1882296.0
2023-06-22,2.865,2.875,2.79,2.82,1566444.0
2023-06-23,2.735,2.78,2.725,2.77,3188014.0
2023-06-26,2.745,2.855,2.745,2.845,2225310.0
2023-06-27,2.835,2.88,2.78,2.835,2484885.0
2023-06-28,2.825,2.895,2.8,2.89,1641835.0
2023-06-29,2.9,2.94,2.875,2.92,1121213.0
2023-06-30,2.95,2.955,2.895,2.94,1652896.0
2023-07-04,2.955,3.03,2.955,3.02,867253.0
2023-07-05,3.03,3.05,3.005,3.01,853698.0
2023-07-06,2.985,3.005,2.92,2.965,1517363.0
2023-07-07,2.95,3.105,2.95,3.085,2202321.0
2023-07-10,3.065,3.13,3.065,3.115,1943272.0
2023-07-11,3.13,3.215,3.085,3.215,2038795.0
2023-07-12,3.26,3.305,3.24,3.285,3019499.0
2023-07-13,3.295,3.445,3.28,3.395,3078712.0
2023-07-14,3.39,3.405,3.305,3.325,2667539.0
2023-07-17,3.285,3.305,3.215,3.27,1295971.0
2023-07-18,3.27,3.36,3.23,3.34,1628219.0
2023-07-19,3.38,3.395,3.315,3.34,1047621.0
2023-07-20,3.36,3.36,3.28,3.315,1235677.0
2023-07-21,3.325,3.34,3.295,3.325,1399389.0
2023-07-24,3.34,3.395,3.325,3.36,1876023.0
2023-07-25,3.35,3.39,3.325,3.335,1319643.0
2023-07-26,3.315,3.37,3.3,3.35,1601362.0
2023-07-27,3.38,3.39,3.16,3.185,4574629.0
2023-07-28,3.2,3.315,3.18,3.28,2795877.0
2023-07-31,3.325,3.38,3.31,3.315,2564415.0
2023-08-01,3.3,3.35,3.26,3.315,1838659.0
2023-08-02,3.315,3.315,3.205,3.245,1774778.0
2023-08-03,3.235,3.3,3.205,3.26,2492454.0
2023-08-04,3.28,3.43,3.27,3.37,3644184.0
2023-08-08,3.31,3.43,3.3,3.43,1678776.0
2023-08-09,3.445,3.52,3.435,3.49,3092983.0
2023-08-10,3.49,3.49,3.365,3.39,2624166.0
2023-08-11,3.38,3.455,3.375,3.42,1881794.0
2023-08-14,3.39,3.41,3.355,3.38,1025094.0
2023-08-15,3.345,3.345,3.225,3.26,3019029.0
2023-08-16,3.26,3.325,3.235,3.255,1707519.0
2023-08-17,3.31,3.325,3.26,3.28,943393.0
2023-08-18,3.255,3.28,3.2,3.255,2308727.0
2023-08-21,3.27,3.32,3.225,3.255,1810316.0
2023-08-22,3.255,3.3,3.205,3.225,1690051.0
2023-08-23,3.17,3.205,3.125,3.135,2155300.0
2023-08-24,3.105,3.135,3.05,3.07,1687831.0
2023-08-25,3.09,3.16,3.06,3.15,1582878.0
2023-08-28,3.17,3.235,3.17,3.205,1392341.0
2023-08-29,3.2,3.27,3.16,3.255,2634875.0
2023-08-30,3.275,3.355,3.26,3.345,2019391.0
2023-08-31,3.365,3.44,3.355,3.365,2154736.0
2023-09-01,3.43,3.55,3.41,3.55,5356890.0
2023-09-05,3.585,3.625,3.53,3.605,3519264.0
2023-09-06,3.605,3.625,3.54,3.55,2592769.0
2023-09-07,3.525,3.56,3.47,3.495,1603314.0
2023-09-08,3.505,3.53,3.465,3.465,1582734.0
2023-09-11,3.495,3.55,3.45,3.475,2050515.0
2023-09-12,3.525,3.645,3.515,3.605,4229016.0
2023-09-13,3.625,3.645,3.56,3.595,3016454.0
2023-09-14,3.66,3.77,3.66,3.755,5373088.0
2023-09-15,3.755,3.795,3.725,3.725,2700049.0
2023-09-18,3.78,3.78,3.66,3.67,1982884.0
2023-09-19,3.715,3.735,3.585,3.625,2281071.0
2023-09-20,3.605,3.69,3.585,3.605,2397248.0
2023-09-21,3.605,3.65,3.515,3.53,2171561.0
2023-09-22,3.595,3.605,3.535,3.55,1709313.0
2023-09-25,3.54,3.67,3.53,3.595,3320006.0
2023-09-26,3.595,3.65,3.56,3.605,1515355.0
2023-09-27,3.65,3.715,3.62,3.66,3881275.0
2023-09-28,3.665,3.69,3.56,3.61,3308156.0
2023-09-29,3.625,3.675,3.565,3.61,3877094.0
2023-10-02,3.625,3.625,3.405,3.44,5286251.0
2023-10-03,3.415,3.47,3.36,3.44,2727155.0
2023-10-04,3.395,3.405,3.275,3.31,2516501.0
2023-10-05,3.255,3.35,3.245,3.295,2130551.0
2023-10-06,3.305,3.365,3.23,3.36,2102634.0
2023-10-10,3.47,3.515,3.405,3.425,2896714.0
2023-10-11,3.385,3.425,3.305,3.385,2972202.0
2023-10-12,3.44,3.45,3.315,3.375,3525149.0
2023-10-13,3.47,3.615,3.415,3.6,7641876.0
2023-10-16,3.6,3.625,3.525,3.58,1910577.0
2023-10-17,3.58,3.655,3.56,3.625,2616708.0
2023-10-18,3.645,3.69,3.62,3.665,2540880.0
2023-10-19,3.625,3.86,3.59,3.85,6033639.0
2023-10-20,3.84,3.885,3.775,3.785,5454406.0
2023-10-23,3.735,3.745,3.64,3.68,4201522.0
2023-10-24,3.68,3.69,3.55,3.58,3669654.0
2023-10-25,3.58,3.655,3.545,3.635,2860588.0
2023-10-26,3.55,3.71,3.47,3.665,5954527.0
2023-10-27,3.7,3.785,3.605,3.765,4049606.0
2023-10-30,3.74,3.84,3.71,3.815,5615798.0
2023-10-31,3.84,3.955,3.815,3.89,7883699.0
2023-11-01,3.935,3.94,3.85,3.85,3454799.0
2023-11-02,3.88,4.02,3.86,3.99,4991729.0
2023-11-03,3.99,4.03,3.88,3.935,2707509.0
2023-11-06,3.96,3.96,3.805,3.825,3573112.0
2023-11-07,3.76,3.765,3.575,3.59,4842469.0
2023-11-08,3.565,3.6,3.45,3.49,2824800.0
2023-11-09,3.525,3.63,3.525,3.58,3268142.0
2023-11-10,3.62,3.7,3.605,3.695,3375174.0
2023-11-13,3.695,3.765,3.675,3.675,1753718.0
2023-11-14,3.685,3.72,3.645,3.665,1938512.0
2023-11-15,3.63,3.665,3.555,3.58,2484809.0
2023-11-16,3.535,3.545,3.36,3.45,4033487.0
2023-11-17,3.48,3.545,3.47,3.51,1588365.0
2023-11-20,3.515,3.58,3.49,3.515,1553488.0
2023-11-21,3.51,3.51,3.425,3.45,1569323.0
2023-11-22,3.36,3.395,3.315,3.32,5625278.0
2023-11-23,3.32,3.33,3.275,3.305,1506452.0
2023-11-24,3.295,3.34,3.285,3.32,1365259.0
2023-11-27,3.32,3.33,3.255,3.265,1660529.0
2023-11-28,3.285,3.395,3.255,3.32,3748442.0
2023-11-29,3.36,3.425,3.285,3.415,3051639.0
2023-11-30,3.435,3.61,3.38,3.425,4571834.0
2023-12-01,3.4,3.485,3.4,3.41,2040316.0
2023-12-04,3.37,3.4,3.26,3.27,3141827.0
2023-12-05,3.26,3.285,3.12,3.13,3463307.0
2023-12-06,3.12,3.12,2.84,2.86,10083071.0
2023-12-07,2.84,2.915,2.805,2.86,5875991.0
2023-12-08,2.895,2.945,2.83,2.84,4691782.0
2023-12-11,2.84,2.85,2.68,2.72,6322719.0
2023-12-12,2.655,2.665,2.58,2.6,8548649.0
2023-12-13,2.59,2.73,2.57,2.72,5096559.0
2023-12-14,2.83,2.885,2.805,2.87,4433257.0
2023-12-15,2.885,2.895,2.785,2.805,2864819.0
2023-12-18,2.87,2.915,2.83,2.85,3015616.0
2023-12-19,2.86,2.95,2.85,2.95,2559469.0
2023-12-20,2.96,3.025,2.935,2.935,3080170.0
2023-12-21,2.925,2.98,2.905,2.945,1721563.0
2023-12-22,2.95,3.01,2.945,2.97,2618901.0
2023-12-27,2.915,3.01,2.905,2.935,2123499.0
2023-12-28,2.925,2.945,2.88,2.88,1230204.0
2023-12-29,2.9,2.91,2.855,2.87,1920803.0
2024-01-02,2.91,2.955,2.87,2.87,2264763.0
2024-01-03,2.88,2.98,2.87,2.945,2104508.0
2024-01-04,2.98,2.99,2.89,2.91,2182033.0
2024-01-05,2.925,2.975,2.89,2.975,2316021.0
2024-01-08,2.89,2.89,2.825,2.87,2519234.0
2024-01-09,2.87,2.88,2.835,2.84,1983049.0
2024-01-10,2.84,2.88,2.825,2.835,1726090.0
2024-01-11,2.86,2.88,2.815,2.825,2247824.0
2024-01-12,2.88,2.935,2.815,2.84,3178129.0
2024-01-15,2.825,2.895,2.815,2.89,1531125.0
2024-01-16,2.87,2.9,2.815,2.835,3851522.0
2024-01-17,2.805,2.835,2.775,2.795,1763251.0
2024-01-18,2.805,2.815,2.76,2.775,1548301.0
2024-01-19,2.785,2.825,2.73,2.775,2027934.0
2024-01-22,2.765,2.885,2.74,2.87,2815684.0
2024-01-23,2.825,2.965,2.825,2.915,2675965.0
2024-01-24,2.955,3.0,2.91,2.925,2185013.0
2024-01-25,2.975,3.02,2.915,3.02,2196469.0
2024-01-26,3.055,3.075,2.945,2.99,1912268.0
2024-01-29,2.965,2.99,2.915,2.955,1603731.0
2024-01-30,2.965,3.015,2.945,2.985,2655557.0
2024-01-31,2.995,2.995,2.89,2.9,2949192.0
2024-02-01,2.91,2.985,2.88,2.88,3339668.0
2024-02-02,2.845,2.89,2.815,2.815,1968410.0
2024-02-05,2.805,2.82,2.72,2.75,2106803.0
2024-02-06,2.77,2.835,2.75,2.805,2793420.0
2024-02-07,2.855,2.855,2.77,2.835,3017731.0
2024-02-08,2.835,2.94,2.83,2.94,2101349.0
2024-02-09,2.94,2.955,2.865,2.88,1573971.0
2024-02-12,2.845,2.955,2.845,2.94,2134660.0
2024-02-13,2.955,2.965,2.835,2.865,2455368.0
2024-02-14,2.89,2.955,2.855,2.865,1671511.0
2024-02-15,2.88,2.955,2.865,2.94,3703080.0
2024-02-16,2.94,2.975,2.91,2.965,2339282.0
2024-02-20,3.005,3.015,2.91,2.93,1932913.0
2024-02-21,2.94,3.07,2.94,3.06,2997430.0
2024-02-22,3.05,3.09,3.015,3.09,2312073.0
2024-02-23,3.03,3.05,2.99,3.04,1502343.0
2024-02-26,3.05,3.135,3.015,3.135,1710173.0
2024-02-27,3.145,3.175,3.135,3.165,2205790.0
2024-02-28,3.175,3.25,3.12,3.135,2534654.0
2024-02-29,3.155,3.24,3.135,3.165,3111513.0
2024-03-01,3.23,3.315,3.205,3.29,8490954.0
2024-03-04,3.315,3.365,3.29,3.305,5636583.0
2024-03-05,3.315,3.365,3.295,3.355,2601035.0
2024-03-06,3.38,3.475,3.365,3.43,4835679.0
2024-03-07,3.42,3.44,3.355,3.365,2658281.0
2024-03-08,3.325,3.365,3.27,3.28,2182518.0
2024-03-11,3.29,3.305,3.23,3.26,1310285.0
2024-03-12,3.27,3.29,3.23,3.28,1169448.0
2024-03-13,3.345,3.4,3.325,3.375,3993432.0
2024-03-14,3.43,3.505,3.39,3.485,3464109.0
2024-03-15,3.45,3.545,3.44,3.485,2939885.0
2024-03-18,3.475,3.54,3.445,3.515,3148707.0
2024-03-19,3.515,3.595,3.515,3.55,3062358.0
2024-03-20,3.525,3.58,3.515,3.54,3077372.0
2024-03-21,3.535,3.57,3.485,3.505,2079835.0
2024-03-22,3.535,3.545,3.485,3.515,2910411.0
2024-03-25,3.515,3.61,3.515,3.55,2899072.0
2024-03-26,3.59,3.59,3.485,3.515,3207359.0
2024-03-27,3.47,3.585,3.47,3.585,1587335.0
2024-03-28,3.6,3.64,3.575,3.63,1829280.0
2024-04-01,3.64,3.685,3.6,3.66,1824679.0
2024-04-02,3.705,3.76,3.675,3.76,3255241.0
2024-04-03,3.77,3.91,3.76,3.905,4785059.0
2024-04-04,3.895,3.925,3.845,3.905,2765610.0
2024-04-05,3.915,3.97,3.905,3.97,2638859.0
2024-04-08,3.875,3.97,3.865,3.915,2352912.0
2024-04-09,3.93,3.95,3.855,3.875,2645879.0
2024-04-10,3.865,3.94,3.855,3.925,2523847.0
2024-04-11,3.925,3.94,3.8,3.81,2907069.0
2024-04-12,3.925,3.94,3.77,3.78,2349936.0
2024-04-15,3.78,3.8,3.67,3.695,3168156.0
2024-04-16,3.59,3.685,3.515,3.64,4290468.0
2024-04-17,3.64,3.7,3.58,3.59,2329264.0
2024-04-18,3.545,3.63,3.535,3.565,1782689.0
2024-04-19,3.565,3.655,3.545,3.565,3120249.0
2024-04-22,3.545,3.6,3.505,3.585,2162701.0
2024-04-23,3.59,3.675,3.545,3.66,2767245.0
2024-04-24,3.67,3.715,3.64,3.66,1314966.0
2024-04-25,3.64,3.705,3.6,3.705,2584525.0
2024-04-26,3.705,3.735,3.66,3.715,1494409.0
2024-04-29,3.7,3.725,3.65,3.725,1572859.0
2024-04-30,3.7,3.7,3.53,3.535,3258893.0
2024-05-01,3.52,3.53,3.375,3.425,3046058.0
2024-05-02,3.45,3.555,3.445,3.49,2764020.0
2024-05-03,3.51,3.53,3.45,3.49,2221688.0
2024-05-06,3.5,3.585,3.49,3.545,1884826.0
2024-05-07,3.535,3.555,3.5,3.52,1469997.0
2024-05-08,3.5,3.555,3.425,3.555,2335730.0
2024-05-09,3.585,3.68,3.555,3.62,2722355.0
2024-05-10,3.64,3.68,3.49,3.52,2491440.0
2024-05-13,3.555,3.595,3.525,3.535,1497992.0
2024-05-14,3.48,3.555,3.47,3.47,1170726.0
2024-05-15,3.48,3.545,3.435,3.535,1624106.0
2024-05-16,3.545,3.575,3.48,3.48,1274596.0
2024-05-17,3.5,3.52,3.47,3.5,930573.0
2024-05-21,3.46,3.48,3.43,3.44,2438656.0
2024-05-22,3.425,3.435,3.33,3.395,2579339.0
2024-05-23,3.395,3.43,3.3,3.32,2829139.0
2024-05-24,3.34,3.375,3.33,3.355,1697134.0
2024-05-27,3.365,3.405,3.365,3.405,966198.0
2024-05-28,3.415,3.535,3.405,3.535,3032397.0
2024-05-29,3.53,3.585,3.49,3.585,5155665.0
2024-05-30,3.565,3.64,3.545,3.615,3067409.0
2024-05-31,3.645,3.69,3.625,3.655,4114647.0
2024-06-03,3.67,3.68,3.405,3.445,4905873.0
2024-06-04,3.385,3.395,3.275,3.34,4505206.0
2024-06-05,3.36,3.385,3.33,3.36,1736661.0
2024-06-06,3.36,3.48,3.35,3.445,2405693.0
2024-06-07,3.435,3.455,3.37,3.375,1808447.0
2024-06-10,3.415,3.53,3.375,3.49,2433530.0
2024-06-11,3.48,3.52,3.425,3.5,1413893.0
2024-06-12,3.57,3.585,3.435,3.455,1687116.0
2024-06-13,3.445,3.465,3.35,3.37,1592795.0
2024-06-14,3.34,3.375,3.32,3.34,1228311.0
2024-06-17,3.33,3.395,3.3,3.385,1372445.0
2024-06-18,3.395,3.455,3.375,3.395,1601114.0
2024-06-19,3.405,3.435,3.33,3.36,988458.0
2024-06-20,3.37,3.395,3.35,3.36,2669594.0
2024-06-21,3.36,3.36,3.28,3.32,2482369.0
2024-06-24,3.31,3.5,3.3,3.49,2443841.0
2024-06-25,3.48,3.54,3.455,3.52,1646455.0
2024-06-26,3.52,3.55,3.465,3.5,1505898.0
2024-06-27,3.51,3.55,3.5,3.55,1306131.0
2024-06-28,3.59,3.61,3.525,3.56,1562583.0
2024-07-02,3.635,3.655,3.56,3.61,1619786.0
2024-07-03,3.62,3.7,3.6,3.645,1745090.0
2024-07-04,3.625,3.675,3.625,3.665,957877.0
2024-07-05,3.685,3.695,3.56,3.57,1715958.0
2024-07-08,3.57,3.59,3.475,3.55,2065313.0
2024-07-09,3.515,3.59,3.505,3.56,1907411.0
2024-07-10,3.56,3.675,3.54,3.635,2730631.0
2024-07-11,3.655,3.76,3.62,3.75,3573476.0
2024-07-12,3.77,3.8,3.715,3.715,1738031.0
2024-07-15,3.73,3.82,3.685,3.82,3529936.0
2024-07-16,3.76,3.83,3.74,3.75,2314770.0
2024-07-17,3.77,3.83,3.695,3.715,2868655.0
2024-07-18,3.695,3.74,3.685,3.74,1619564.0
2024-07-19,3.675,3.78,3.67,3.695,2214097.0
2024-07-22,3.685,3.74,3.635,3.725,2336089.0
2024-07-23,3.705,3.725,3.625,3.665,3276485.0
2024-07-24,3.695,3.74,3.665,3.715,3088898.0
2024-07-25,3.715,3.875,3.675,3.845,4304519.0
2024-07-26,3.845,3.865,3.73,3.845,2934097.0
2024-07-29,3.845,3.865,3.795,3.855,1969743.0
2024-07-30,3.83,3.865,3.8,3.835,2014466.0
2024-07-31,3.88,3.955,3.88,3.925,3281995.0
2024-08-01,3.985,3.985,3.755,3.78,3423642.0
2024-08-02,3.675,3.685,3.43,3.495,6024016.0
2024-08-06,3.455,3.57,3.4,3.545,3617537.0
2024-08-07,3.59,3.62,3.57,3.58,3308860.0
2024-08-08,3.6,3.715,3.59,3.695,1805667.0
2024-08-09,3.695,3.715,3.66,3.675,1615336.0
2024-08-12,3.695,3.85,3.695,3.81,3579261.0
2024-08-13,3.78,3.85,3.755,3.8,2028169.0
2024-08-14,3.79,3.85,3.79,3.82,2089365.0
2024-08-15,3.86,3.905,3.83,3.87,1653125.0
2024-08-16,3.87,3.915,3.82,3.905,3540198.0
2024-08-19,3.925,3.995,3.905,3.905,3542775.0
2024-08-20,3.905,3.925,3.79,3.82,4929199.0
2024-08-21,3.82,3.86,3.765,3.8,1447183.0
2024-08-22,3.81,3.83,3.765,3.8,1287160.0
2024-08-23,3.84,3.91,3.825,3.89,1569338.0
2024-08-26,3.955,3.985,3.915,3.935,2002401.0
2024-08-27,3.915,3.925,3.81,3.82,1719734.0
2024-08-28,3.79,3.84,3.775,3.84,1380203.0
2024-08-29,3.85,3.895,3.84,3.895,1409500.0
2024-08-30,3.84,3.87,3.755,3.805,1688345.0
2024-09-03,3.725,3.735,3.585,3.67,3312986.0
2024-09-04,3.67,3.7,3.59,3.6,2848667.0
2024-09-05,3.64,3.67,3.585,3.585,1843405.0
2024-09-06,3.575,3.63,3.475,3.505,2179996.0
2024-09-09,3.515,3.59,3.485,3.505,1664107.0
2024-09-10,3.485,3.525,3.35,3.43,3413775.0
2024-09-11,3.44,3.55,3.38,3.505,2531512.0
2024-09-12,3.515,3.62,3.495,3.6,2519980.0
2024-09-13,3.64,3.735,3.64,3.68,4039092.0
2024-09-16,3.725,3.755,3.67,3.715,2160577.0
2024-09-17,3.745,3.835,3.725,3.835,2770312.0
2024-09-18,3.805,3.955,3.775,3.92,6237337.0
2024-09-19,3.95,4.0,3.89,3.995,4743633.0
2024-09-20,3.985,4.035,3.93,4.035,5844671.0
2024-09-23,4.015,4.125,3.935,3.965,4668556.0
2024-09-24,4.035,4.08,3.965,3.975,3562639.0
2024-09-25,3.94,3.985,3.86,3.89,2955795.0
2024-09-26,3.785,3.815,3.64,3.65,6948908.0
2024-09-27,3.67,3.75,3.67,3.72,3007720.0
2024-09-30,3.73,3.785,3.705,3.77,1899429.0
2024-10-01,3.72,3.905,3.69,3.825,4640729.0
2024-10-02,3.92,3.94,3.74,3.75,4571987.0
2024-10-03,3.805,3.905,3.76,3.865,3396161.0
2024-10-04,3.95,4.095,3.935,4.04,10799227.0
2024-10-07,4.085,4.125,4.03,4.085,5089250.0
2024-10-08,4.0,4.02,3.915,4.0,5516784.0
2024-10-09,3.95,4.02,3.905,4.0,2873073.0
2024-10-10,4.03,4.095,4.0,4.055,3545584.0
2024-10-11,4.05,4.105,4.04,4.105,3992749.0
2024-10-15,3.905,3.935,3.845,3.865,4468645.0
2024-10-16,3.855,3.875,3.74,3.75,4335245.0
2024-10-17,3.78,3.85,3.77,3.845,4453381.0
2024-10-18,3.805,3.835,3.7,3.76,5598806.0
2024-10-21,3.78,3.865,3.77,3.785,2629011.0
2024-10-22,3.815,3.895,3.795,3.825,3101737.0
2024-10-23,3.795,3.795,3.69,3.75,5019116.0
2024-10-24,3.76,3.805,3.71,3.785,2432134.0
2024-10-25,3.795,3.91,3.795,3.855,3433694.0
2024-10-28,3.69,3.78,3.67,3.77,2688390.0
2024-10-29,3.76,3.795,3.73,3.77,1812602.0
2024-10-30,3.75,3.8,3.73,3.76,2971654.0
2024-10-31,3.81,4.04,3.77,4.01,7148299.0
2024-11-01,4.1,4.205,4.06,4.12,7816438.0
2024-11-04,4.155,4.34,4.14,4.275,7904484.0
2024-11-05,4.3,4.34,4.25,4.285,4137490.0
2024-11-06,4.175,4.43,4.175,4.38,6018790.0
2024-11-07,4.35,4.4,4.265,4.38,4234104.0
2024-11-08,4.36,4.38,4.275,4.295,2943465.0
2024-11-11,4.235,4.28,4.14,4.14,4540992.0
2024-11-12,4.15,4.235,4.11,4.14,2576271.0
2024-11-13,4.15,4.17,4.02,4.11,2820423.0
2024-11-14,4.14,4.245,4.12,4.235,2449564.0
2024-11-15,4.205,4.27,4.165,4.205,1842605.0
2024-11-18,4.215,4.35,4.215,4.3,2150269.0
2024-11-19,4.275,4.34,4.205,4.225,1906872.0
2024-11-20,4.245,4.3,4.205,4.285,1804260.0
2024-11-21,4.295,4.435,4.295,4.42,3746369.0
2024-11-22,4.43,4.465,4.38,4.455,2769767.0
2024-11-25,4.455,4.455,4.275,4.32,2459576.0
2024-11-26,4.275,4.31,4.21,4.255,2168427.0
2024-11-27,4.265,4.33,4.195,4.205,1694396.0
2024-11-28,4.215,4.275,4.215,4.245,549359.0
2024-11-29,4.275,4.325,4.245,4.325,1499165.0
2024-12-02,4.295,4.335,4.25,4.305,3506244.0
2024-12-03,4.365,4.375,4.275,4.345,2029030.0
2024-12-04,4.46,4.53,4.355,4.375,3970962.0
2024-12-05,4.44,4.55,4.44,4.5,2446078.0
2024-12-06,4.47,4.48,4.305,4.305,2771597.0
2024-12-09,4.335,4.42,4.325,4.365,1940284.0
2024-12-10,4.345,4.375,4.245,4.255,1323754.0
2024-12-11,4.265,4.365,4.245,4.355,2600043.0
2024-12-12,4.335,4.345,4.235,4.285,1569095.0
2024-12-13,4.285,4.315,4.225,4.255,1635337.0
2024-12-16,4.19,4.255,4.17,4.19,1540758.0
2024-12-17,4.12,4.19,4.05,4.18,4410074.0
2024-12-18,4.17,4.255,4.065,4.08,2172488.0
2024-12-19,4.12,4.22,4.07,4.1,2741003.0
2024-12-20,4.09,4.265,4.055,4.245,3099617.0
2024-12-23,4.19,4.345,4.19,4.325,1817403.0
2024-12-24,4.325,4.405,4.315,4.4,907790.0
2024-12-27,4.46,4.51,4.365,4.47,2226558.0
2024-12-30,4.48,4.63,4.47,4.6,2365984.0
2024-12-31,4.63,4.665,4.57,4.655,2799092.0
2025-01-02,4.715,4.775,4.675,4.745,2008867.0
2025-01-03,4.735,4.785,4.705,4.735,1339165.0
2025-01-06,4.765,4.84,4.715,4.725,2325399.0
2025-01-07,4.785,4.81,4.735,4.785,2610966.0
2025-01-08,4.785,4.81,4.715,4.755,1738621.0
2025-01-09,4.745,4.795,4.725,4.755,950265.0
2025-01-10,4.86,4.91,4.755,4.785,2894676.0
2025-01-13,4.825,4.88,4.68,4.695,2621261.0
2025-01-14,4.675,4.805,4.665,4.735,2991149.0
2025-01-15,4.785,4.805,4.725,4.775,2104560.0
2025-01-16,4.735,4.785,4.54,4.55,2157329.0
2025-01-17,4.56,4.61,4.47,4.54,2913604.0
2025-01-20,4.375,4.665,4.355,4.655,2151899.0
2025-01-21,4.59,4.59,4.445,4.51,1715302.0
2025-01-22,4.49,4.55,4.465,4.49,1649442.0
2025-01-23,4.54,4.615,4.425,4.455,1854055.0
2025-01-24,4.415,4.48,4.385,4.415,3452106.0
2025-01-27,4.375,4.47,4.325,4.445,3156790.0
2025-01-28,4.47,4.53,4.365,4.375,2742211.0
2025-01-29,4.325,4.405,4.29,4.395,2419528.0
2025-01-30,4.415,4.435,4.33,4.385,2834320.0
2025-01-31,4.38,4.415,4.29,4.3,2562868.0
2025-02-03,4.095,4.37,4.085,4.29,2261622.0
2025-02-04,4.26,4.405,4.26,4.38,2178164.0
2025-02-05,4.39,4.425,4.34,4.36,790083.0
2025-02-06,4.36,4.405,4.25,4.27,1947056.0
2025-02-07,4.29,4.355,4.28,4.33,1478420.0
2025-02-10,4.38,4.445,4.33,4.425,1783539.0
2025-02-11,4.475,4.485,4.405,4.445,1398706.0
2025-02-12,4.395,4.49,4.395,4.445,2312617.0
2025-02-13,4.405,4.475,4.395,4.405,1936333.0
2025-02-14,4.435,4.445,4.33,4.34,1931630.0
2025-02-18,4.34,4.475,4.32,4.465,1917501.0
2025-02-19,4.465,4.515,4.425,4.495,3143032.0
2025-02-20,4.515,4.585,4.495,4.505,2346700.0
2025-02-21,4.515,4.535,4.36,4.37,2245329.0
2025-02-24,4.395,4.435,4.33,4.405,1128228.0
2025-02-25,4.31,4.37,4.165,4.23,4532152.0
2025-02-26,4.25,4.32,4.22,4.26,1863089.0
2025-02-27,4.29,4.34,4.22,4.27,4044369.0
2025-02-28,4.275,4.295,4.135,4.175,3592493.0
2025-03-03,4.155,4.225,3.825,3.865,3953030.0
2025-03-04,3.665,3.885,3.64,3.825,5550601.0
2025-03-05,3.775,3.88,3.725,3.845,3495012.0
2025-03-06,3.825,3.92,3.77,3.87,2289990.0
2025-03-07,3.93,4.02,3.91,3.98,2105659.0
2025-03-10,3.94,3.98,3.815,3.845,2195266.0
2025-03-11,3.865,4.0,3.865,3.96,3015093.0
2025-03-12,4.05,4.135,4.0,4.105,1846801.0
2025-03-13,4.105,4.135,3.94,3.99,2255804.0
2025-03-14,4.03,4.05,3.97,4.05,1837106.0
2025-03-17,4.05,4.16,4.03,4.095,1742382.0
2025-03-18,4.105,4.175,4.085,4.115,1196075.0
2025-03-19,4.06,4.185,4.06,4.155,2676651.0
2025-03-20,4.165,4.245,4.135,4.205,1357946.0
2025-03-21,4.155,4.255,4.135,4.235,1287986.0
2025-03-24,4.235,4.35,4.175,4.295,1636005.0
2025-03-25,4.305,4.38,4.305,4.36,1864071.0
2025-03-26,4.36,4.43,4.345,4.36,1219358.0
2025-03-27,4.34,4.37,4.275,4.305,978349.0
2025-03-28,4.275,4.315,4.215,4.245,1071312.0
2025-03-31,4.2,4.33,4.17,4.285,1383291.0
2025-04-01,4.285,4.35,4.245,4.325,814348.0
2025-04-02,4.325,4.37,4.315,4.365,1096827.0
2025-04-03,4.06,4.205,3.97,3.99,2480652.0
2025-04-04,3.53,3.775,3.47,3.58,4543752.0
2025-04-07,3.17,3.61,3.17,3.52,3547124.0
2025-04-08,3.68,3.68,3.235,3.295,2532969.0
2025-04-09,3.07,3.79,3.04,3.705,5552343.0
2025-04-10,3.62,3.63,3.415,3.46,2000201.0
2025-04-11,3.48,3.575,3.4,3.51,1847655.0
2025-04-14,3.6,3.64,3.44,3.49,1899757.0
2025-04-15,3.46,3.58,3.46,3.55,1868286.0
2025-04-16,3.57,3.705,3.55,3.66,1715791.0
2025-04-17,3.725,3.845,3.715,3.805,1701063.0
2025-04-21,3.725,3.775,3.65,3.68,1975523.0
2025-04-22,3.705,3.745,3.65,3.66,3505686.0
2025-04-23,3.715,3.725,3.59,3.65,2911161.0
2025-04-24,3.68,3.74,3.63,3.69,1748946.0
2025-04-25,3.65,3.725,3.65,3.69,546857.0
2025-04-28,3.69,3.735,3.65,3.69,1848892.0
2025-04-29,3.66,3.69,3.58,3.58,1865240.0
2025-04-30,3.565,3.57,3.475,3.515,1933453.0
2025-05-01,3.495,3.63,3.475,3.505,2024574.0
2025-05-02,3.565,3.59,3.495,3.57,1638098.0
2025-05-05,3.515,3.555,3.445,3.455,1073731.0
2025-05-06,3.485,3.575,3.455,3.57,1498478.0
2025-05-07,3.62,3.73,3.585,3.69,2462555.0
2025-05-08,3.79,3.88,3.74,3.79,1686529.0
2025-05-09,3.84,3.905,3.81,3.885,1758057.0
2025-05-12,3.985,4.125,3.985,4.075,3206085.0
2025-05-13,4.135,4.21,4.085,4.19,2211236.0
2025-05-14,4.2,4.33,4.185,4.3,2759133.0
2025-05-15,4.25,4.29,4.19,4.24,2725261.0
2025-05-16,4.29,4.33,4.24,4.31,1658226.0
2025-05-20,4.29,4.31,4.23,4.29,1915172.0
2025-05-21,4.33,4.41,4.31,4.34,1986646.0
2025-05-22,4.28,4.31,4.245,4.28,1438388.0
2025-05-23,4.23,4.34,4.2,4.31,1457476.0
2025-05-26,4.33,4.4,4.32,4.4,454149.0
2025-05-27,4.42,4.47,4.4,4.4,2161841.0
2025-05-28,4.45,4.47,4.4,4.41,1336392.0
2025-05-29,4.42,4.45,4.385,4.4,3908825.0
2025-05-30,4.35,4.41,4.295,4.315,2465990.0
2025-06-02,4.42,4.45,4.36,4.4,1882798.0
2025-06-03,4.36,4.52,4.345,4.5,2172499.0
2025-06-04,4.49,4.495,4.39,4.4,988110.0
2025-06-05,4.43,4.44,4.37,4.4,814669.0
2025-06-06,4.42,4.54,4.37,4.5,2516157.0
2025-06-09,4.51,4.61,4.49,4.59,2028341.0
2025-06-10,4.61,4.66,4.58,4.59,1910172.0
2025-06-11,4.61,4.74,4.59,4.735,2826239.0
2025-06-12,4.71,4.735,4.62,4.64,1761053.0
2025-06-13,4.805,4.89,4.73,4.835,4281467.0
2025-06-16,4.835,4.835,4.73,4.815,1682262.0
2025-06-17,4.835,4.915,4.825,4.885,2965228.0
2025-06-18,4.935,5.02,4.875,4.915,4853903.0
2025-06-19,4.945,4.985,4.895,4.975,1942137.0
2025-06-20,4.985,5.055,4.9,4.965,3922461.0
2025-06-23,4.995,5.035,4.735,4.745,3330354.0
2025-06-24,4.65,4.755,4.62,4.7,1738978.0
2025-06-25,4.71,4.735,4.65,4.69,1547774.0
2025-06-26,4.735,4.845,4.7,4.825,2429996.0
2025-06-27,4.835,4.885,4.785,4.815,2603585.0
2025-06-30,4.81,4.84,4.76,4.78,1132246.0
2025-07-02,4.84,4.86,4.715,4.84,1944111.0
2025-07-03,4.82,4.86,4.8,4.8,1206085.0
2025-07-04,4.79,4.85,4.76,4.83,602602.0
2025-07-07,4.82,4.87,4.8,4.85,1234828.0
2025-07-08,4.85,5.045,4.84,4.995,2326661.0
2025-07-09,4.995,5.035,4.95,5.005,1362843.0
2025-07-10,4.995,5.035,4.95,5.015,1485890.0
2025-07-11,5.015,5.04,4.985,5.025,1767821.0
2025-07-14,5.025,5.06,4.99,5.035,1540856.0
2025-07-15,4.975,5.025,4.88,4.9,1922600.0
2025-07-16,4.9,4.915,4.8,4.85,1543457.0
2025-07-17,4.85,4.94,4.81,4.92,1109846.0
2025-07-18,4.94,5.025,4.92,5.015,1414272.0
2025-07-21,5.015,5.055,4.945,5.015,1657186.0
2025-07-22,4.995,5.055,4.94,5.035,3099653.0
2025-07-23,5.045,5.125,5.015,5.105,2688161.0
2025-07-24,5.125,5.195,5.075,5.175,2819219.0
2025-07-25,5.155,5.205,5.105,5.115,964088.0
2025-07-28,5.155,5.225,5.155,5.225,1011059.0
2025-07-29,5.225,5.285,5.21,5.275,2019047.0
2025-07-30,5.295,5.47,5.285,5.415,4160609.0
2025-07-31,5.415,5.475,5.385,5.395,1465638.0
2025-08-01,5.305,5.405,5.225,5.265,2056592.0
2025-08-05,5.245,5.365,5.215,5.355,1224971.0
2025-08-06,5.375,5.505,5.28,5.315,2891378.0
2025-08-07,5.335,5.38,5.28,5.295,744116.0
2025-08-08,5.295,5.355,5.235,5.295,927111.0
2025-08-11,5.285,5.315,5.215,5.275,994141.0
2025-08-12,5.255,5.375,5.245,5.345,799829.0
2025-08-13,5.325,5.36,5.205,5.245,1555866.0
2025-08-14,5.235,5.265,5.185,5.255,1389813.0
2025-08-15,5.225,5.295,5.195,5.285,778703.0
2025-08-18,5.255,5.335,5.225,5.325,1149927.0
2025-08-19,5.305,5.33,5.185,5.205,1199180.0
2025-08-20,5.185,5.245,5.15,5.165,1343825.0
2025-08-21,5.15,5.37,5.13,5.345,1383009.0
2025-08-22,5.355,5.485,5.345,5.445,1564631.0
2025-08-25,5.435,5.455,5.37,5.415,1106040.0
2025-08-26,5.385,5.445,5.315,5.345,2072888.0
2025-08-27,5.345,5.385,5.315,5.375,844680.0
2025-08-28,5.395,5.395,5.335,5.375,783870.0
2025-08-29,5.36,5.4,5.325,5.36,716872.0
2025-09-02,5.32,5.46,5.29,5.43,996496.0
2025-09-03,5.42,5.44,5.24,5.26,1605929.0
2025-09-04,5.23,5.3,5.2,5.28,1012358.0
2025-09-05,5.21,5.24,5.145,5.16,1669491.0
2025-09-08,5.17,5.28,5.165,5.26,1775354.0
2025-09-09,5.27,5.455,5.25,5.44,1966507.0
2025-09-10,5.44,5.745,5.42,5.735,3829907.0
2025-09-11,5.675,5.705,5.58,5.655,2544630.0
2025-09-12,5.675,5.715,5.645,5.675,1041507.0
2025-09-15,5.675,5.735,5.655,5.695,1528767.0
2025-09-16,5.715,5.915,5.715,5.875,2991709.0
2025-09-17,5.845,6.135,5.845,6.075,4825829.0
2025-09-18,6.105,6.145,5.975,5.985,2322658.0
2025-09-19,5.965,5.995,5.835,5.855,1578648.0
2025-09-22,5.815,6.005,5.785,5.965,2117285.0
2025-09-23,5.995,6.135,5.955,5.975,1206775.0
2025-09-24,6.045,6.085,5.985,6.005,1468448.0
2025-09-25,6.005,6.115,5.955,6.065,844864.0
2025-09-26,6.055,6.165,6.045,6.115,1820105.0
2025-09-29,6.085,6.145,5.99,6.055,1122406.0
2025-09-30,6.025,6.065,5.965,6.025,1581339.0
2025-10-01,5.985,6.095,5.945,6.075,1399345.0
2025-10-02,6.075,6.115,6.025,6.025,1964487.0
2025-10-03,6.075,6.115,6.055,6.095,1369469.0
2025-10-06,6.115,6.205,6.115,6.165,1034119.0
2025-10-07,6.125,6.195,6.11,6.175,1087301.0
2025-10-08,6.205,6.335,6.165,6.315,1215371.0
2025-10-09,6.315,6.415,6.125,6.165,1800247.0
2025-10-10,6.105,6.125,5.93,5.935,1739287.0
2025-10-14,5.92,5.995,5.92,5.955,2190604.0
2025-10-15,6.045,6.065,5.975,6.015,786791.0
2025-10-16,6.035,6.075,5.91,5.92,1138018.0
2025-10-17,6.015,6.105,5.985,6.005,2382347.0
2025-10-20,6.005,6.095,5.96,6.075,1111250.0
2025-10-21,6.065,6.065,5.985,6.045,962362.0
2025-10-22,6.045,6.195,6.035,6.155,983125.0
2025-10-23,6.225,6.39,6.195,6.365,1612019.0
2025-10-24,6.375,6.425,6.305,6.305,921993.0
2025-10-27,6.305,6.375,6.295,6.355,806855.0
2025-10-28,6.355,6.385,6.285,6.315,2004575.0
2025-10-29,6.375,6.425,6.155,6.155,2135180.0
2025-10-30,6.135,6.285,6.095,6.195,1015773.0
2025-10-31,6.24,6.29,6.13,6.22,2099458.0
2025-11-03,6.24,6.27,6.16,6.22,944447.0
2025-11-04,6.15,6.18,6.05,6.1,1072484.0
2025-11-05,6.09,6.33,6.09,6.3,1738585.0
2025-11-06,6.31,6.45,6.295,6.34,932120.0
2025-11-07,6.37,6.59,6.23,6.58,1562760.0
2025-11-10,6.62,6.83,6.59,6.81,1879685.0
2025-11-11,6.83,6.94,6.83,6.91,1836242.0
2025-11-12,6.91,7.03,6.89,6.95,2811670.0
2025-11-13,6.98,7.06,6.78,6.83,1171873.0
2025-11-14,6.93,6.975,6.81,6.96,1649120.0
2025-11-17,6.94,7.13,6.92,7.01,1293689.0
2025-11-18,6.97,7.29,6.94,7.255,1154142.0
2025-11-19,7.15,7.365,7.14,7.345,1313613.0
2025-11-20,7.425,7.615,7.305,7.335,2253756.0
2025-11-21,7.325,7.605,7.255,7.585,3206925.0
2025-11-24,7.645,7.775,7.565,7.735,1658664.0
2025-11-25,7.635,7.745,7.385,7.475,1868367.0
2025-11-26,7.465,7.575,7.405,7.545,1387793.0