Date,Open,High,Low,Close,Volume
2007-12-20,4.0,5.9,3.9,5.6,7870462.0
2007-12-21,5.5,7.29,5.5,7.2,2429163.0
2007-12-24,7.39,7.75,7.05,7.5,847441.0
2007-12-27,7.55,7.93,6.88,7.11,707258.0
2007-12-28,7.25,7.29,6.86,6.95,238426.0
2007-12-31,7.03,8.25,7.02,7.96,978449.0
2008-01-02,8.7,9.45,8.5,8.96,833613.0
2008-01-03,9.34,9.34,7.52,7.59,894232.0
2008-01-04,7.2,8.43,7.2,8.17,999030.0
2008-01-07,8.64,8.66,7.5,7.69,736262.0
2008-01-08,7.7,7.9,6.85,6.87,373132.0
2008-01-09,6.87,7.25,6.1,6.35,574823.0
2008-01-10,6.4,6.63,5.9,6.58,589362.0
2008-01-11,6.75,7.6,6.7,7.35,615685.0
2008-01-14,7.7,7.9,7.57,7.73,337505.0
2008-01-15,7.7,7.7,7.1,7.19,109640.0
2008-01-16,7.0,7.35,6.6,7.24,766966.0
2008-01-17,7.55,7.69,6.65,6.73,709340.0
2008-01-18,7.27,7.37,6.42,6.7,825485.0
2008-01-21,6.0,6.4,5.51,6.25,245225.0
2008-01-22,5.76,7.04,5.75,6.3,447204.0
2008-01-23,6.1,6.44,5.66,6.4,384987.0
2008-01-24,6.75,7.0,6.54,6.62,444330.0
2008-01-25,7.0,7.0,6.5,6.9,227076.0
2008-01-28,6.8,7.63,6.4,7.57,1230345.0
2008-01-29,7.63,8.05,7.46,7.5,1231780.0
2008-01-30,7.45,7.55,7.15,7.37,261942.0
2008-01-31,7.11,7.75,7.11,7.65,547527.0
2008-02-01,7.75,7.75,7.53,7.57,271492.0
2008-02-04,7.61,7.61,7.35,7.41,145670.0
2008-02-05,7.41,7.44,7.07,7.11,197551.0
2008-02-06,7.27,7.5,7.11,7.36,733165.0
2008-02-07,7.32,7.7,7.2,7.41,272175.0
2008-02-08,7.5,7.73,7.45,7.7,130000.0
2008-02-11,7.6,8.19,7.56,8.05,254387.0
2008-02-12,8.2,8.44,8.06,8.35,585825.0
2008-02-13,9.35,10.25,9.1,9.89,1585443.0
2008-02-14,9.99,10.09,9.45,9.85,971858.0
2008-02-15,9.8,11.19,9.65,11.05,806910.0
2008-02-19,11.75,12.55,11.05,11.7,820401.0
2008-02-20,11.48,11.48,10.91,11.38,937113.0
2008-02-21,11.5,11.82,10.56,10.9,681104.0
2008-02-22,10.68,11.32,10.57,11.24,515177.0
2008-02-25,10.85,11.5,10.8,11.45,783538.0
2008-02-26,11.52,12.29,11.27,11.95,1193730.0
2008-02-27,12.1,12.45,10.79,11.01,1301041.0
2008-02-28,10.88,11.25,10.6,10.74,759187.0
2008-02-29,10.86,11.09,10.5,10.51,301772.0
2008-03-03,10.39,11.09,10.1,10.9,300783.0
2008-03-04,11.08,11.15,10.31,10.7,214155.0
2008-03-05,10.95,11.07,10.6,11.05,543792.0
2008-03-06,10.9,11.15,10.6,11.01,277426.0
2008-03-07,10.82,10.9,9.82,9.85,350505.0
2008-03-10,10.3,10.3,9.08,9.9,364967.0
2008-03-11,10.25,10.62,9.95,10.44,283335.0
2008-03-12,10.55,11.03,10.0,10.65,265712.0
2008-03-13,10.16,11.15,10.02,10.9,400199.0
2008-03-14,10.95,11.0,10.36,10.49,143926.0
2008-03-17,9.99,10.46,9.41,10.3,237489.0
2008-03-18,10.5,10.5,9.48,9.72,433168.0
2008-03-19,9.76,9.76,8.88,8.96,403748.0
2008-03-20,8.75,9.38,8.51,9.11,214410.0
2008-03-24,9.15,9.75,9.14,9.3,210830.0
2008-03-25,9.47,10.11,9.21,10.08,392795.0
2008-03-26,10.05,10.36,9.78,9.98,268058.0
2008-03-27,10.6,10.9,10.32,10.5,741855.0
2008-03-28,10.6,11.21,10.6,11.07,338516.0
2008-03-31,10.95,11.44,10.5,10.7,411802.0
2008-04-01,10.8,11.4,10.43,11.22,320540.0
2008-04-02,11.1,11.55,10.77,11.25,410156.0
2008-04-03,11.25,12.24,11.15,12.08,987398.0
2008-04-04,12.35,12.9,12.17,12.35,712688.0
2008-04-07,12.5,12.5,11.6,11.97,707252.0
2008-04-08,11.97,12.36,11.6,11.88,336242.0
2008-04-09,11.7,11.78,11.5,11.66,993271.0
2008-04-10,11.66,11.66,11.5,11.61,644989.0
2008-04-11,11.53,12.19,11.52,12.0,654415.0
2008-04-14,12.05,12.19,11.66,11.78,158722.0
2008-04-15,11.92,12.3,11.69,12.24,985575.0
2008-04-16,12.48,13.46,12.45,13.15,760577.0
2008-04-17,13.25,13.25,12.36,12.57,243689.0
2008-04-18,12.7,12.7,12.06,12.11,240604.0
2008-04-21,12.05,12.3,11.88,11.96,134560.0
2008-04-22,11.84,12.46,11.56,12.44,293716.0
2008-04-23,12.45,12.79,11.94,12.3,224131.0
2008-04-24,12.2,12.3,11.93,12.12,89324.0
2008-04-25,12.25,12.4,11.9,11.95,57923.0
2008-04-28,11.95,11.95,11.83,11.88,69292.0
2008-04-29,11.77,11.8,11.08,11.11,304746.0
2008-04-30,11.51,12.01,11.1,11.42,534224.0
2008-05-01,11.68,11.68,10.5,10.53,2547298.0
2008-05-02,10.7,11.08,10.51,10.66,323065.0
2008-05-05,10.82,10.84,10.6,10.65,133530.0
2008-05-06,10.6,11.2,10.42,10.93,326780.0
2008-05-07,10.95,11.14,10.72,10.73,210799.0
2008-05-08,10.75,11.0,10.62,10.65,163400.0
2008-05-09,10.55,10.6,10.25,10.26,221909.0
2008-05-12,10.05,10.75,10.0,10.72,230835.0
2008-05-13,10.97,12.11,10.33,11.75,966751.0
2008-05-14,11.7,12.14,11.58,11.73,1138119.0
2008-05-15,11.73,11.78,11.26,11.36,564525.0
2008-05-16,11.26,11.4,11.07,11.18,174082.0
2008-05-20,11.24,11.42,11.05,11.35,232903.0
2008-05-21,11.34,11.42,11.18,11.2,249933.0
2008-05-22,11.15,11.49,11.15,11.29,88443.0
2008-05-23,11.39,11.39,10.78,10.8,157296.0
2008-05-26,10.87,10.97,10.76,10.86,53596.0
2008-05-27,10.62,10.69,10.22,10.4,374303.0
2008-05-28,10.4,10.68,10.0,10.35,676416.0
2008-05-29,10.35,10.35,9.88,9.94,172004.0
2008-05-30,10.17,10.85,10.05,10.65,272442.0
2008-06-02,10.37,10.68,10.11,10.28,543801.0
2008-06-03,10.12,10.44,10.12,10.34,103399.0
2008-06-04,10.35,10.65,10.21,10.31,224343.0
2008-06-05,10.23,10.4,9.8,10.11,630399.0
2008-06-06,10.2,10.72,10.14,10.48,209600.0
2008-06-09,10.74,11.24,10.68,11.03,205058.0
2008-06-10,11.0,11.0,10.56,10.7,114161.0
2008-06-11,10.73,10.82,10.36,10.48,67735.0
2008-06-12,10.79,11.25,10.65,11.25,186197.0
2008-06-13,11.29,11.87,11.29,11.84,172281.0
2008-06-16,12.02,12.68,11.88,12.37,453701.0
2008-06-17,12.6,13.49,12.42,12.74,325116.0
2008-06-18,12.86,13.0,12.08,12.25,259309.0
2008-06-19,12.15,12.15,11.71,11.8,119553.0
2008-06-20,11.77,12.22,11.34,12.22,103540.0
2008-06-23,11.84,12.39,11.84,12.3,138723.0
2008-06-24,12.28,12.28,11.54,11.54,121124.0
2008-06-25,11.45,11.45,11.0,11.19,313495.0
2008-06-26,11.18,11.18,10.71,10.73,100638.0
2008-06-27,10.84,11.2,10.51,11.18,213111.0
2008-06-30,11.18,11.31,10.8,10.88,67609.0
2008-07-02,10.91,11.3,10.8,10.9,267440.0
2008-07-03,10.96,11.18,10.18,10.6,355479.0
2008-07-04,10.6,10.77,10.5,10.62,12270.0
2008-07-07,10.55,10.82,10.2,10.5,131716.0
2008-07-08,10.57,10.57,9.88,10.01,160207.0
2008-07-09,10.34,10.96,10.3,10.64,121405.0
2008-07-10,10.52,10.62,10.3,10.39,130217.0
2008-07-11,10.31,10.5,10.25,10.41,92228.0
2008-07-14,10.54,10.8,10.42,10.52,365768.0
2008-07-15,10.53,10.53,9.85,10.16,180832.0
2008-07-16,10.16,10.42,10.08,10.25,88723.0
2008-07-17,10.7,10.7,10.08,10.24,264587.0
2008-07-18,10.24,10.92,10.24,10.92,286488.0
2008-07-21,10.95,10.95,10.47,10.95,85742.0
2008-07-22,10.94,10.94,10.5,10.55,98816.0
2008-07-23,10.73,10.73,9.88,10.0,77947.0
2008-07-24,10.0,10.04,9.0,9.18,186141.0
2008-07-25,9.01,9.59,9.0,9.45,629108.0
2008-07-28,9.54,10.05,9.54,9.8,154495.0
2008-07-29,9.99,10.0,9.54,9.6,213662.0
2008-07-30,9.99,10.18,9.8,10.0,213664.0
2008-07-31,10.4,10.5,9.92,10.0,311441.0
2008-08-01,10.22,10.22,9.65,9.81,54921.0
2008-08-05,9.66,9.66,8.95,9.0,176588.0
2008-08-06,9.14,9.25,9.01,9.17,86464.0
2008-08-07,9.12,9.3,8.95,8.99,63087.0
2008-08-08,9.0,9.4,8.97,9.07,62182.0
2008-08-11,9.14,9.15,7.78,8.14,400596.0
2008-08-12,8.19,9.2,7.79,7.79,196681.0
2008-08-13,7.94,8.17,7.55,8.01,251057.0
2008-08-14,8.24,8.37,8.06,8.07,109090.0
2008-08-15,8.1,8.1,7.54,7.87,133375.0
2008-08-18,8.0,8.0,7.75,7.81,81194.0
2008-08-19,7.88,7.88,7.44,7.56,244240.0
2008-08-20,7.58,7.74,7.4,7.54,384775.0
2008-08-21,7.45,7.7,7.45,7.62,432235.0
2008-08-22,7.6,7.95,7.6,7.91,209532.0
2008-08-25,7.97,7.97,7.61,7.7,67115.0
2008-08-26,7.85,7.85,7.43,7.45,92561.0
2008-08-27,7.57,7.68,7.15,7.53,161691.0
2008-08-28,7.86,8.0,7.65,7.65,646027.0
2008-08-29,7.84,7.84,7.66,7.69,71590.0
2008-09-02,7.65,7.72,7.26,7.43,182888.0
2008-09-03,7.55,7.55,7.15,7.34,260588.0
2008-09-04,7.24,7.28,6.62,6.97,592802.0
2008-09-05,6.85,6.85,6.36,6.75,1143006.0
2008-09-08,7.0,7.14,6.12,6.17,265208.0
2008-09-09,6.09,6.15,5.5,6.07,1312283.0
2008-09-10,5.81,6.51,5.81,6.46,557091.0
2008-09-11,6.24,6.58,6.01,6.34,149268.0
2008-09-12,6.41,6.65,6.15,6.26,72336.0
2008-09-15,5.64,6.0,5.6,5.65,241512.0
2008-09-16,5.55,5.74,5.01,5.35,260166.0
2008-09-17,5.3,5.72,5.1,5.51,157300.0
2008-09-18,5.3,5.75,4.99,5.2,217359.0
2008-09-19,5.8,6.4,5.41,5.45,463185.0
2008-09-22,5.91,5.91,5.01,5.06,286907.0
2008-09-23,5.05,5.21,4.66,4.8,472940.0
2008-09-24,5.1,5.44,4.9,5.26,652874.0
2008-09-25,5.26,5.88,5.26,5.71,211420.0
2008-09-26,5.69,5.69,5.0,5.25,218570.0
2008-09-29,5.11,5.4,4.57,5.31,252112.0
2008-09-30,5.08,5.47,4.82,4.97,251337.0
2008-10-01,5.05,5.39,4.97,5.21,274197.0
2008-10-02,5.28,5.28,4.4,4.65,647445.0
2008-10-03,4.63,5.1,4.63,4.82,474481.0
2008-10-06,4.0,5.0,3.65,4.63,291198.0
2008-10-07,5.05,5.46,4.5,4.69,1036478.0
2008-10-08,3.8,4.93,3.8,4.5,243411.0
2008-10-09,4.89,4.96,3.85,3.85,302868.0
2008-10-10,3.8,4.0,3.5,3.75,277751.0
2008-10-14,5.0,5.1,4.5,4.5,298504.0
2008-10-15,4.63,4.64,4.13,4.14,104284.0
2008-10-16,4.25,4.42,3.78,4.12,294461.0
2008-10-17,4.23,4.25,3.9,4.08,646365.0
2008-10-20,4.23,4.5,4.03,4.5,384750.0
2008-10-21,4.4,4.6,4.2,4.4,382512.0
2008-10-22,4.39,4.39,4.0,4.18,103531.0
2008-10-23,4.11,4.2,3.8,4.06,79262.0
2008-10-24,3.7,3.99,3.5,3.75,158799.0
2008-10-27,3.51,3.81,3.51,3.6,203212.0
2008-10-28,3.87,3.87,3.5,3.6,50821.0
2008-10-29,3.61,3.9,3.61,3.71,122888.0
2008-10-30,3.9,4.65,3.9,4.44,736094.0
2008-10-31,4.36,5.2,4.36,4.75,389110.0
2008-11-03,5.0,5.4,4.91,5.4,232110.0
2008-11-04,5.86,6.15,5.65,5.7,240487.0
2008-11-05,5.52,5.97,5.35,5.5,286576.0
2008-11-06,5.17,5.38,4.72,4.81,176682.0
2008-11-07,4.93,5.3,4.65,5.18,87122.0
2008-11-10,5.72,5.72,5.09,5.2,50723.0
2008-11-11,5.15,5.24,4.8,4.85,59417.0
2008-11-12,4.71,4.81,4.13,4.19,102524.0
2008-11-13,4.39,4.61,4.01,4.49,125699.0
2008-11-14,4.5,4.59,4.32,4.57,68076.0
2008-11-17,4.3,4.47,4.25,4.4,11020.0
2008-11-18,4.51,4.62,4.01,4.15,96695.0
2008-11-19,4.14,4.14,3.81,3.95,206500.0
2008-11-20,3.8,3.8,3.25,3.64,249711.0
2008-11-21,3.67,3.85,3.35,3.5,171089.0
2008-11-24,3.65,3.96,3.53,3.81,560636.0
2008-11-25,3.97,4.15,3.8,4.0,217450.0
2008-11-26,4.0,4.35,3.84,4.35,122988.0
2008-11-27,4.49,4.88,4.34,4.84,180915.0
2008-11-28,4.77,4.86,4.57,4.83,49191.0
2008-12-01,5.05,5.05,4.3,4.33,273023.0
2008-12-02,4.57,4.75,4.29,4.65,158423.0
2008-12-03,4.5,4.57,4.33,4.5,132371.0
2008-12-04,4.57,4.64,4.41,4.51,1085900.0
2008-12-05,4.1,4.65,4.1,4.6,99994.0
2008-12-08,4.85,4.85,4.5,4.71,89300.0
2008-12-09,4.73,4.8,4.28,4.36,124160.0
2008-12-10,4.61,4.61,4.26,4.3,163945.0
2008-12-11,4.3,4.5,4.26,4.33,292510.0
2008-12-12,4.1,4.44,4.1,4.42,70416.0
2008-12-15,4.43,4.43,4.1,4.1,113288.0
2008-12-16,4.16,4.25,4.04,4.2,83305.0
2008-12-17,4.23,4.23,4.23,4.23,0.0
2008-12-18,4.24,4.62,4.14,4.45,128805.0
2008-12-19,4.5,4.52,4.25,4.32,32003.0
2008-12-22,4.41,4.55,4.2,4.55,69902.0
2008-12-23,4.62,4.85,4.35,4.37,44990.0
2008-12-24,4.31,4.6,4.31,4.38,15397.0
2008-12-29,4.49,4.51,4.24,4.3,22682.0
2008-12-30,4.39,4.7,4.29,4.66,88677.0
2008-12-31,4.67,4.76,4.36,4.6,66303.0
2009-01-02,4.75,5.25,4.75,5.25,81764.0
2009-01-05,5.54,5.67,5.21,5.42,281290.0
2009-01-06,5.48,5.87,5.39,5.83,168484.0
2009-01-07,5.85,5.85,5.37,5.4,149823.0
2009-01-08,5.26,5.8,5.13,5.47,251422.0
2009-01-09,5.69,6.07,5.39,5.84,150874.0
2009-01-12,5.68,5.76,4.88,5.17,280074.0
2009-01-13,5.2,5.57,4.81,5.57,166402.0
2009-01-14,5.68,5.8,5.35,5.55,1271533.0
2009-01-15,5.6,5.6,5.18,5.3,214985.0
2009-01-16,5.4,5.41,5.18,5.38,126430.0
2009-01-19,5.49,5.75,5.36,5.68,172319.0
2009-01-20,5.7,5.73,5.49,5.55,697903.0
2009-01-21,5.48,5.71,5.29,5.45,94933.0
2009-01-22,5.45,5.6,5.35,5.45,594023.0
2009-01-23,5.4,5.56,5.28,5.42,35025.0
2009-01-26,5.43,5.77,5.4,5.65,67511.0
2009-01-27,5.75,6.31,5.66,6.18,240071.0
2009-01-28,6.55,6.62,6.22,6.25,184157.0
2009-01-29,6.25,6.28,5.85,5.93,76070.0
2009-01-30,5.99,5.99,5.76,5.89,161711.0
2009-02-02,5.84,5.91,5.76,5.9,88046.0
2009-02-03,5.9,6.0,5.86,6.0,54602.0
2009-02-04,6.2,6.25,5.99,6.02,174741.0
2009-02-05,6.1,6.1,5.75,5.97,56515.0
2009-02-06,6.0,6.22,5.95,6.1,220520.0
2009-02-09,6.13,6.13,5.96,6.0,51371.0
2009-02-10,6.0,6.08,5.85,5.99,149151.0
2009-02-11,6.18,6.4,5.99,6.1,214285.0
2009-02-12,6.13,6.33,6.08,6.28,90942.0
2009-02-13,6.28,6.7,6.25,6.56,106809.0
2009-02-17,6.54,6.65,6.32,6.58,284545.0
2009-02-18,6.7,6.7,6.32,6.4,56418.0
2009-02-19,6.49,6.57,6.33,6.33,249954.0
2009-02-20,6.33,6.35,5.65,5.75,297405.0
2009-02-23,5.61,5.72,5.15,5.18,117402.0
2009-02-24,5.15,5.43,4.62,5.41,486333.0
2009-02-25,5.32,5.35,4.91,5.24,333772.0
2009-02-26,5.25,5.65,5.2,5.21,99072.0
2009-02-27,5.15,5.25,5.05,5.18,117616.0
2009-03-02,5.0,5.18,4.8,4.82,61235.0
2009-03-03,5.0,5.26,4.9,5.15,768003.0
2009-03-04,5.39,5.51,5.21,5.46,134641.0
2009-03-05,5.51,5.51,5.03,5.13,87930.0
2009-03-06,5.2,5.2,4.86,4.9,46996.0
2009-03-09,4.8,4.9,4.4,4.49,101954.0
2009-03-10,4.6,5.1,4.6,5.09,148151.0
2009-03-11,5.09,5.16,4.92,5.11,74599.0
2009-03-12,5.01,5.14,4.86,5.1,53589.0
2009-03-13,5.19,5.19,4.9,5.01,42807.0
2009-03-16,5.0,5.22,5.0,5.2,37517.0
2009-03-17,5.04,5.13,4.83,4.85,77982.0
2009-03-18,4.84,4.84,4.6,4.63,98249.0
2009-03-19,4.78,4.8,4.54,4.68,166645.0
2009-03-20,4.64,4.84,4.63,4.77,43402.0
2009-03-23,4.85,5.2,4.68,5.17,237478.0
2009-03-24,5.25,6.12,5.08,5.8,235742.0
2009-03-25,5.85,6.14,5.78,6.0,234769.0
2009-03-26,6.19,6.34,6.02,6.23,151855.0
2009-03-27,6.25,6.3,5.86,5.95,76882.0
2009-03-30,5.75,5.8,5.41,5.51,153686.0
2009-03-31,5.77,5.77,5.3,5.41,89854.0
2009-04-01,5.49,5.6,5.31,5.54,44153.0
2009-04-02,5.75,6.1,5.6,5.6,137565.0
2009-04-03,5.82,5.82,5.46,5.69,85862.0
2009-04-06,5.69,6.0,5.57,5.9,136660.0
2009-04-07,6.0,6.0,5.56,5.73,98364.0
2009-04-08,6.0,6.0,5.56,5.9,141477.0
2009-04-09,6.09,6.2,5.85,6.05,97752.0
2009-04-13,5.78,6.05,5.78,5.98,94203.0
2009-04-14,5.99,6.24,5.97,6.16,138250.0
2009-04-15,6.1,6.13,5.9,6.0,44862.0
2009-04-16,6.16,6.26,5.95,6.21,83411.0
2009-04-17,6.2,6.23,6.08,6.21,59602.0
2009-04-20,6.05,6.13,5.48,5.5,135660.0
2009-04-21,5.45,5.9,5.1,5.74,118023.0
2009-04-22,5.72,5.97,5.72,5.9,99390.0
2009-04-23,5.9,5.9,5.73,5.85,40139.0
2009-04-24,5.95,5.95,5.77,5.92,219618.0
2009-04-27,5.86,6.04,5.73,5.95,37563.0
2009-04-28,5.88,5.93,5.73,5.83,32316.0
2009-04-29,5.95,5.95,5.75,5.87,112994.0
2009-04-30,6.25,6.7,6.25,6.38,466786.0
2009-05-01,6.38,6.7,6.38,6.5,240402.0
2009-05-04,6.69,7.05,6.6,7.0,148055.0
2009-05-05,7.02,7.22,6.83,7.15,198116.0
2009-05-06,7.0,7.48,7.0,7.34,295446.0
2009-05-07,7.74,7.74,7.05,7.17,235768.0
2009-05-08,7.26,7.47,7.21,7.33,105502.0
2009-05-11,7.1,7.45,7.05,7.36,120134.0
2009-05-12,7.42,7.45,7.14,7.25,107155.0
2009-05-13,7.24,7.24,6.81,6.93,141178.0
2009-05-14,6.8,6.9,6.6,6.8,123913.0
2009-05-15,6.83,6.9,6.6,6.85,45878.0
2009-05-19,6.99,7.3,6.99,7.2,125536.0
2009-05-20,7.2,7.35,6.98,7.02,156631.0
2009-05-21,7.0,7.03,6.9,6.92,96785.0
2009-05-22,7.14,7.14,6.75,6.9,51207.0
2009-05-25,6.9,6.9,6.73,6.8,45598.0
2009-05-26,6.84,7.02,6.71,6.76,95409.0
2009-05-27,6.72,7.03,6.72,6.8,159996.0
2009-05-28,7.02,7.05,6.74,6.83,111026.0
2009-05-29,6.95,7.06,6.78,7.06,169460.0
2009-06-01,7.13,7.13,6.94,7.08,184549.0
2009-06-02,7.07,7.2,7.0,7.16,117658.0
2009-06-03,7.07,7.14,6.9,7.08,63573.0
2009-06-04,7.17,7.18,6.92,6.99,46795.0
2009-06-05,7.0,7.07,6.91,6.97,32348.0
2009-06-08,6.93,6.93,6.55,6.78,72167.0
2009-06-09,6.81,6.83,6.25,6.65,145193.0
2009-06-10,6.78,6.8,6.58,6.73,151671.0
2009-06-11,6.75,6.79,6.67,6.7,51419.0
2009-06-12,6.78,6.78,6.65,6.72,61265.0
2009-06-15,6.7,6.7,6.35,6.44,85725.0
2009-06-16,6.52,6.52,6.3,6.38,79146.0
2009-06-17,6.3,6.37,6.16,6.24,35553.0
2009-06-18,6.24,6.24,6.1,6.14,47244.0
2009-06-19,6.15,6.25,6.15,6.16,42021.0
2009-06-22,6.15,6.2,5.6,5.79,138033.0
2009-06-23,5.79,5.84,5.24,5.37,133677.0
2009-06-24,5.49,6.38,5.35,6.0,356594.0
2009-06-25,6.23,6.23,5.81,6.0,93005.0
2009-06-26,6.12,6.12,5.92,6.06,65953.0
2009-06-29,6.0,6.14,5.92,5.95,187786.0
2009-06-30,6.08,6.59,5.86,6.46,490104.0
2009-07-02,6.44,6.5,6.15,6.36,40827.0
2009-07-03,6.2,6.35,6.18,6.33,13949.0
2009-07-06,6.3,6.3,6.06,6.21,60076.0
2009-07-07,6.15,6.18,6.07,6.09,36858.0
2009-07-08,6.1,6.13,5.59,5.84,54866.0
2009-07-09,5.8,6.07,5.75,5.95,37901.0
2009-07-10,6.04,6.04,5.91,5.92,58319.0
2009-07-13,5.85,6.0,5.85,6.0,74174.0
2009-07-14,6.01,6.08,5.8,5.87,89915.0
2009-07-15,5.92,6.11,5.86,6.04,269842.0
2009-07-16,6.04,6.15,5.97,6.06,103329.0
2009-07-17,6.06,6.1,5.86,5.95,45669.0
2009-07-20,5.95,6.23,5.9,6.13,132970.0
2009-07-21,6.24,6.24,5.97,6.16,35266.0
2009-07-22,6.16,6.25,6.09,6.21,25680.0
2009-07-23,6.19,6.55,6.19,6.49,48029.0
2009-07-24,6.51,6.95,6.5,6.85,89639.0
2009-07-27,6.9,6.95,6.76,6.79,74400.0
2009-07-28,6.75,6.75,6.51,6.54,88086.0
2009-07-29,6.54,6.54,6.3,6.35,52342.0
2009-07-30,6.41,6.6,6.41,6.47,23123.0
2009-07-31,6.47,6.5,6.25,6.48,66873.0
2009-08-04,6.59,6.88,6.48,6.84,91271.0
2009-08-05,6.61,6.84,6.61,6.75,27570.0
2009-08-06,6.66,6.75,6.43,6.55,29831.0
2009-08-07,6.55,6.67,6.4,6.45,57412.0
2009-08-10,6.7,6.7,6.3,6.5,27047.0
2009-08-11,6.5,6.54,6.25,6.54,30468.0
2009-08-12,6.66,6.73,6.54,6.65,15850.0
2009-08-13,6.77,6.88,6.35,6.35,141246.0
2009-08-14,6.3,6.4,5.88,6.0,202235.0
2009-08-17,5.97,5.97,5.54,5.58,320513.0
2009-08-18,5.65,5.75,5.46,5.5,250257.0
2009-08-19,5.58,5.65,5.5,5.56,146035.0
2009-08-20,5.56,5.88,5.44,5.71,137272.0
2009-08-21,5.79,5.81,5.59,5.69,102990.0
2009-08-24,5.69,5.73,5.55,5.58,46237.0
2009-08-25,5.62,5.82,5.62,5.82,33783.0
2009-08-26,6.0,6.08,5.89,5.95,55944.0
2009-08-27,6.07,6.07,5.71,5.78,38073.0
2009-08-28,5.78,5.91,5.71,5.73,44577.0
2009-08-31,5.72,5.89,5.7,5.89,80561.0
2009-09-01,5.88,5.89,5.6,5.7,25179.0
2009-09-02,5.7,5.76,5.69,5.7,30018.0
2009-09-03,5.7,5.8,5.7,5.75,16295.0
2009-09-04,5.79,5.86,5.7,5.75,60944.0
2009-09-08,5.78,5.9,5.75,5.82,83562.0
2009-09-09,6.01,6.27,5.95,6.08,217491.0
2009-09-10,6.08,6.23,5.99,6.21,71130.0
2009-09-11,6.25,6.25,6.0,6.1,65368.0
2009-09-14,6.01,6.15,5.98,6.15,58968.0
2009-09-15,6.1,6.25,5.88,6.14,203462.0
2009-09-16,6.25,6.34,6.2,6.27,183371.0
2009-09-17,6.33,6.33,6.1,6.2,52529.0
2009-09-18,6.21,6.34,6.21,6.28,37547.0
2009-09-21,6.15,6.26,6.11,6.15,55838.0
2009-09-22,6.19,6.24,6.11,6.2,27893.0
2009-09-23,6.24,6.29,6.07,6.22,44720.0
2009-09-24,6.14,6.21,6.14,6.2,60732.0
2009-09-25,6.15,6.25,6.15,6.15,28884.0
2009-09-28,6.2,6.25,5.95,6.15,54671.0
2009-09-29,6.07,6.18,6.07,6.08,23937.0
2009-09-30,6.09,6.32,6.08,6.28,46224.0
2009-10-01,6.29,6.3,6.15,6.2,58127.0
2009-10-02,6.13,6.22,6.0,6.1,35497.0
2009-10-05,6.12,6.3,6.1,6.28,50864.0
2009-10-06,6.31,6.35,6.08,6.08,173360.0
2009-10-07,6.09,6.14,6.01,6.09,30100.0
2009-10-08,5.8,5.85,5.5,5.76,746163.0
2009-10-09,5.78,5.79,5.5,5.62,312722.0
2009-10-13,5.6,5.65,5.44,5.45,118198.0
2009-10-14,5.44,5.52,5.08,5.17,208446.0
2009-10-15,5.15,5.2,5.05,5.14,122656.0
2009-10-16,5.13,5.34,5.1,5.28,85270.0
2009-10-19,5.35,5.5,5.28,5.46,114456.0
2009-10-20,5.5,5.55,5.46,5.5,48864.0
2009-10-21,5.5,5.65,5.47,5.57,75705.0
2009-10-22,5.63,5.63,5.38,5.6,43075.0
2009-10-23,5.6,5.62,5.45,5.54,61141.0
2009-10-26,5.59,5.64,5.56,5.59,97268.0
2009-10-27,5.55,5.66,5.5,5.66,72333.0
2009-10-28,5.65,5.65,5.33,5.43,86340.0
2009-10-29,5.5,5.52,5.35,5.51,59441.0
2009-10-30,5.55,5.59,5.22,5.53,107241.0
2009-11-02,5.55,5.55,5.35,5.39,45335.0
2009-11-03,5.35,5.38,5.2,5.28,94938.0
2009-11-04,5.35,5.45,5.33,5.35,25634.0
2009-11-05,5.36,5.42,5.27,5.3,20405.0
2009-11-06,5.28,5.32,5.24,5.24,32877.0
2009-11-09,5.3,5.45,5.26,5.32,49758.0
2009-11-10,5.28,5.56,5.22,5.48,556034.0
2009-11-11,5.48,5.55,5.31,5.31,29597.0
2009-11-12,5.32,5.34,5.23,5.23,21244.0
2009-11-13,5.2,5.32,5.19,5.29,69041.0
2009-11-16,5.24,5.3,5.11,5.24,196501.0
2009-11-17,5.18,5.25,5.12,5.2,36092.0
2009-11-18,5.19,5.34,5.1,5.19,120194.0
2009-11-19,5.19,5.19,5.05,5.05,27145.0
2009-11-20,5.1,5.1,4.7,4.85,146128.0
2009-11-23,4.95,5.07,4.85,5.0,108038.0
2009-11-24,5.05,5.28,5.04,5.27,39364.0
2009-11-25,5.3,5.3,5.13,5.21,78844.0
2009-11-26,5.11,5.32,5.1,5.32,34360.0
2009-11-27,5.3,5.33,5.11,5.33,31506.0
2009-11-30,5.26,5.4,5.19,5.3,95139.0
2009-12-01,5.23,5.48,5.23,5.47,46426.0
2009-12-02,5.47,5.64,5.4,5.62,87731.0
2009-12-03,5.63,5.76,5.58,5.73,58599.0
2009-12-04,5.79,5.86,5.66,5.72,30963.0
2009-12-07,5.67,5.83,5.67,5.75,63826.0
2009-12-08,5.77,5.84,5.59,5.69,126004.0
2009-12-09,5.59,5.68,5.34,5.49,72411.0
2009-12-10,5.5,5.65,5.5,5.65,22745.0
2009-12-11,5.74,5.75,5.33,5.5,45132.0
2009-12-14,5.43,5.63,5.41,5.55,32175.0
2009-12-15,5.5,5.59,5.38,5.52,78241.0
2009-12-16,5.62,5.63,5.4,5.61,62438.0
2009-12-17,5.61,5.72,5.5,5.62,60811.0
2009-12-18,5.71,5.9,5.7,5.9,79267.0
2009-12-21,5.9,5.9,5.63,5.88,74415.0
2009-12-22,5.88,6.12,5.75,6.12,198127.0
2009-12-23,6.14,6.32,6.01,6.32,112369.0
2009-12-24,6.32,6.32,6.07,6.15,38860.0
2009-12-29,6.05,6.05,5.93,6.05,84063.0
2009-12-30,6.05,6.13,6.02,6.02,141329.0
2009-12-31,5.99,6.0,5.89,5.95,38227.0
2010-01-04,5.95,6.05,5.92,5.98,22920.0
2010-01-05,6.05,6.05,5.81,5.9,64044.0
2010-01-06,6.05,6.05,5.85,5.87,40363.0
2010-01-07,5.88,5.88,5.66,5.81,86219.0
2010-01-08,5.83,6.1,5.73,6.1,119775.0
2010-01-11,6.23,6.25,6.07,6.25,137794.0
2010-01-12,6.3,6.3,6.15,6.3,88289.0
2010-01-13,6.0,6.0,5.32,5.55,436888.0
2010-01-14,5.55,5.55,5.4,5.47,172499.0
2010-01-15,5.5,5.5,5.4,5.48,110988.0
2010-01-18,5.43,5.51,5.41,5.51,51644.0
2010-01-19,5.5,5.53,5.41,5.53,522228.0
2010-01-20,5.55,5.6,5.55,5.6,71018.0
2010-01-21,5.62,5.72,5.5,5.5,83640.0
2010-01-22,5.53,5.6,5.41,5.42,331039.0
2010-01-25,5.57,5.57,5.42,5.42,220007.0
2010-01-26,5.49,5.49,5.25,5.29,65063.0
2010-01-27,5.36,5.36,5.16,5.17,62521.0
2010-01-28,5.2,5.34,5.16,5.23,51780.0
2010-01-29,5.18,5.23,5.05,5.05,77050.0
2010-02-01,5.05,5.18,5.05,5.16,93976.0
2010-02-02,5.25,5.25,5.12,5.2,17137.0
2010-02-03,5.1,5.19,5.06,5.13,35872.0
2010-02-04,5.09,5.14,4.86,4.9,83945.0
2010-02-05,4.85,5.02,4.85,4.98,20125.0
2010-02-08,4.99,5.15,4.99,4.99,51110.0
2010-02-09,5.01,5.07,4.96,5.01,33575.0
2010-02-10,4.95,5.03,4.95,4.95,12694.0
2010-02-11,5.02,5.1,4.97,5.03,40547.0
2010-02-12,5.07,5.1,4.92,5.09,54293.0
2010-02-16,5.12,5.26,5.1,5.2,145526.0
2010-02-17,5.23,5.23,5.11,5.15,54099.0
2010-02-18,5.11,5.15,5.05,5.08,324811.0
2010-02-19,5.05,5.45,5.01,5.35,872312.0
2010-02-22,5.4,5.53,5.33,5.52,175155.0
2010-02-23,5.5,5.5,5.25,5.33,44779.0
2010-02-24,5.4,5.42,5.3,5.42,21234.0
2010-02-25,5.4,5.43,5.23,5.4,12043.0
2010-02-26,5.4,5.45,5.34,5.37,26259.0
2010-03-01,5.45,5.48,5.3,5.39,40558.0
2010-03-02,5.43,5.43,5.35,5.4,8331.0
2010-03-03,5.4,5.45,5.38,5.45,12250.0
2010-03-04,5.47,5.47,5.39,5.45,12517.0
2010-03-05,5.34,5.45,5.23,5.29,55663.0
2010-03-08,5.35,5.35,5.17,5.19,28726.0
2010-03-09,5.15,5.25,5.11,5.11,21667.0
2010-03-10,5.11,5.55,5.11,5.3,65154.0
2010-03-11,5.3,5.31,5.19,5.3,31620.0
2010-03-12,5.21,5.3,5.21,5.29,15327.0
2010-03-15,5.25,5.3,5.2,5.28,10621.0
2010-03-16,5.2,5.29,5.2,5.21,7696.0
2010-03-17,5.2,5.26,5.19,5.25,18843.0
2010-03-18,5.25,5.44,5.24,5.33,46505.0
2010-03-19,5.37,5.4,5.2,5.29,29286.0
2010-03-22,5.3,5.34,5.29,5.32,23112.0
2010-03-23,5.36,5.38,5.31,5.34,130653.0
2010-03-24,5.28,5.29,5.21,5.23,19022.0
2010-03-25,5.25,5.38,5.21,5.3,172439.0
2010-03-26,5.3,5.37,5.3,5.3,16217.0
2010-03-29,5.26,5.35,5.26,5.29,11904.0
2010-03-30,5.3,5.33,5.28,5.28,42247.0
2010-03-31,5.26,5.5,5.25,5.45,62933.0
2010-04-01,5.44,5.56,5.42,5.49,20809.0
2010-04-05,5.49,5.49,5.41,5.48,7795.0
2010-04-06,5.42,5.48,5.3,5.43,31416.0
2010-04-07,5.5,5.8,5.3,5.46,357333.0
2010-04-08,5.33,5.46,5.25,5.37,88515.0
2010-04-09,5.36,5.47,5.35,5.4,40535.0
2010-04-12,5.49,5.49,5.34,5.42,27275.0
2010-04-13,5.42,5.49,5.38,5.45,23257.0
2010-04-14,5.43,5.45,5.36,5.43,37446.0
2010-04-15,5.35,5.46,5.35,5.42,33608.0
2010-04-16,5.41,5.44,5.33,5.34,19770.0
2010-04-19,5.3,5.3,5.21,5.27,29442.0
2010-04-20,5.3,5.31,5.25,5.25,27342.0
2010-04-21,5.23,5.29,5.19,5.23,27154.0
2010-04-22,5.35,5.35,4.91,4.96,504969.0
2010-04-23,5.14,5.32,4.99,5.04,63221.0
2010-04-26,5.0,5.13,4.98,5.1,37620.0
2010-04-27,5.1,5.12,4.81,5.0,54714.0
2010-04-28,5.0,5.12,4.9,5.12,90100.0
2010-04-29,5.17,5.47,5.12,5.43,155884.0
2010-04-30,5.41,5.5,5.26,5.5,53285.0
2010-05-03,5.45,5.57,5.41,5.57,68288.0
2010-05-04,5.42,5.5,5.26,5.3,55046.0
2010-05-05,5.21,5.28,5.12,5.14,36446.0
2010-05-06,5.05,5.32,5.05,5.2,43862.0
2010-05-07,5.06,5.23,4.99,5.14,55631.0
2010-05-10,5.25,5.5,5.17,5.5,90851.0
2010-05-11,5.43,5.5,5.36,5.37,36551.0
2010-05-12,5.37,5.44,5.37,5.38,25117.0
2010-05-13,5.44,5.44,5.37,5.4,12992.0
2010-05-14,5.35,5.38,5.3,5.35,11931.0
2010-05-17,5.3,5.34,5.2,5.2,36148.0
2010-05-18,5.15,5.22,5.11,5.17,46044.0
2010-05-19,5.05,5.19,4.91,5.19,90720.0
2010-05-20,5.05,5.15,4.93,4.95,56688.0
2010-05-21,4.85,5.08,4.85,5.05,25030.0
2010-05-25,4.79,4.95,4.79,4.88,39524.0
2010-05-26,4.89,5.05,4.83,4.84,17406.0
2010-05-27,4.99,4.99,4.8,4.85,44878.0
2010-05-28,4.87,4.92,4.77,4.92,55845.0
2010-05-31,4.83,4.98,4.83,4.98,8030.0
2010-06-01,4.81,4.97,4.81,4.85,13101.0
2010-06-02,4.85,4.88,4.81,4.84,13515.0
2010-06-03,4.98,4.98,4.9,4.95,28597.0
2010-06-04,4.9,4.98,4.87,4.89,15926.0
2010-06-07,4.82,4.98,4.82,4.85,30700.0
2010-06-08,4.94,5.27,4.91,5.26,158322.0
2010-06-09,5.26,5.31,5.17,5.2,84461.0
2010-06-10,5.1,5.14,5.0,5.06,38467.0
2010-06-11,5.2,5.22,5.0,5.05,16705.0
2010-06-14,5.1,5.16,4.95,5.0,52352.0
2010-06-15,4.96,5.18,4.96,5.11,31418.0
2010-06-16,5.2,5.3,5.11,5.3,66483.0
2010-06-17,5.3,5.36,5.17,5.17,52625.0
2010-06-18,5.11,5.22,5.02,5.08,31741.0
2010-06-21,5.11,5.29,5.06,5.07,58531.0
2010-06-22,5.01,5.19,5.01,5.14,68909.0
2010-06-23,5.15,5.2,5.15,5.15,156615.0
2010-06-24,5.19,5.19,5.15,5.17,9125.0
2010-06-25,5.15,5.18,5.14,5.18,16260.0
2010-06-28,5.1,5.18,5.1,5.16,27650.0
2010-06-29,5.11,5.21,5.01,5.18,88681.0
2010-06-30,5.18,5.25,5.15,5.22,199911.0
2010-07-02,5.24,5.24,4.96,5.15,236547.0
2010-07-05,5.15,5.22,5.11,5.13,55353.0
2010-07-06,5.08,5.31,5.08,5.3,62485.0
2010-07-07,5.3,5.49,5.27,5.47,221607.0
2010-07-08,5.48,5.62,5.4,5.5,179026.0
2010-07-09,5.51,5.54,5.4,5.47,108250.0
2010-07-12,5.44,5.44,5.25,5.37,32525.0
2010-07-13,5.41,5.44,5.27,5.35,65410.0
2010-07-14,5.35,5.35,5.26,5.3,9460.0
2010-07-15,5.3,5.3,5.18,5.3,20827.0
2010-07-16,5.25,5.3,5.24,5.3,3405.0
2010-07-19,5.25,5.25,5.14,5.18,6343.0
2010-07-20,5.12,5.25,5.09,5.25,181480.0
2010-07-21,5.25,5.33,5.15,5.17,85108.0
2010-07-22,5.15,5.31,5.15,5.25,268097.0
2010-07-23,5.26,5.31,5.25,5.31,14560.0
2010-07-26,5.31,5.36,5.2,5.34,13925.0
2010-07-27,5.35,5.35,5.25,5.3,5460.0
2010-07-28,5.25,5.29,5.21,5.25,10450.0
2010-07-29,5.22,5.24,5.1,5.17,45985.0
2010-07-30,5.15,5.26,5.15,5.17,73015.0
2010-08-03,5.25,5.29,5.14,5.24,62653.0
2010-08-04,5.21,5.33,5.21,5.32,18865.0
2010-08-05,5.35,5.35,5.28,5.31,6225.0
2010-08-06,5.29,5.34,5.26,5.3,14930.0
2010-08-09,5.34,5.34,5.19,5.26,71350.0
2010-08-10,5.2,5.28,5.16,5.22,7302.0
2010-08-11,5.31,5.31,5.11,5.18,22270.0
2010-08-12,5.09,5.26,5.09,5.25,47897.0
2010-08-13,5.2,5.33,5.16,5.29,42150.0
2010-08-16,5.28,5.3,5.25,5.29,20950.0
2010-08-17,5.33,5.33,5.23,5.23,4800.0
2010-08-18,5.29,5.3,5.2,5.22,36700.0
2010-08-19,5.28,5.28,5.14,5.16,28312.0
2010-08-20,5.11,5.35,5.11,5.32,200460.0
2010-08-23,5.32,5.32,5.23,5.29,19800.0
2010-08-24,5.16,5.2,5.14,5.19,16335.0
2010-08-25,5.14,5.19,5.11,5.19,11764.0
2010-08-26,5.2,5.2,5.13,5.18,5058.0
2010-08-27,5.2,5.2,5.12,5.2,28067.0
2010-08-30,5.2,5.25,5.14,5.19,76551.0
2010-08-31,5.12,5.25,5.1,5.19,76238.0
2010-09-01,5.14,5.19,5.12,5.12,27190.0
2010-09-02,5.1,5.14,5.05,5.1,18500.0
2010-09-03,5.18,5.27,5.11,5.26,72880.0
2010-09-07,5.2,5.3,5.2,5.21,85110.0
2010-09-08,5.29,5.33,5.16,5.24,43900.0
2010-09-09,5.29,5.3,5.17,5.24,40035.0
2010-09-10,5.32,5.32,5.26,5.3,11205.0
2010-09-13,5.3,5.51,5.21,5.48,38890.0
2010-09-14,5.45,5.68,5.45,5.57,53287.0
2010-09-15,5.64,5.64,5.36,5.5,73419.0
2010-09-16,5.38,5.75,5.38,5.67,81352.0
2010-09-17,5.75,5.79,5.5,5.79,150132.0
2010-09-20,5.72,5.89,5.67,5.85,293956.0
2010-09-21,5.84,6.07,5.84,6.03,321453.0
2010-09-22,5.99,6.03,5.85,5.92,57510.0
2010-09-23,5.9,5.97,5.75,5.75,103115.0
2010-09-24,5.75,5.85,5.75,5.8,44297.0
2010-09-27,5.75,5.9,5.75,5.8,16915.0
2010-09-28,5.77,5.86,5.75,5.81,188536.0
2010-09-29,5.75,5.82,5.63,5.76,281973.0
2010-09-30,5.75,5.85,5.68,5.78,37047.0
2010-10-01,5.78,5.82,5.7,5.71,11604.0
2010-10-04,5.78,5.97,5.68,5.97,87386.0
2010-10-05,5.88,6.02,5.88,6.0,66306.0
2010-10-06,5.95,5.95,5.71,5.85,103836.0
2010-10-07,5.81,6.0,5.81,5.89,213816.0
2010-10-08,5.95,5.98,5.85,5.98,18426.0
2010-10-12,6.0,6.1,5.9,5.96,197220.0
2010-10-13,5.96,6.04,5.87,6.0,180036.0
2010-10-14,6.04,6.44,5.91,6.06,286495.0
2010-10-15,6.12,6.58,6.09,6.58,804285.0
2010-10-18,7.02,7.1,6.7,6.8,518403.0
2010-10-19,6.8,6.8,6.4,6.49,174217.0
2010-10-20,6.58,6.7,6.46,6.57,138735.0
2010-10-21,6.65,6.7,6.5,6.5,32778.0
2010-10-22,6.59,6.79,6.53,6.74,55389.0
2010-10-25,6.7,6.8,6.37,6.59,234293.0
2010-10-26,6.57,6.95,6.45,6.87,164750.0
2010-10-27,6.9,6.9,6.69,6.8,228569.0
2010-10-28,6.7,6.84,6.65,6.73,125176.0
2010-10-29,6.61,6.75,6.61,6.75,78964.0
2010-11-01,6.71,6.9,6.71,6.85,105841.0
2010-11-02,6.85,6.94,6.67,6.7,100191.0
2010-11-03,6.75,6.79,6.51,6.59,76055.0
2010-11-04,6.67,6.67,6.39,6.45,47216.0
2010-11-05,6.39,6.62,6.35,6.61,73746.0
2010-11-08,6.61,6.61,6.45,6.55,296683.0
2010-11-09,6.51,6.6,6.46,6.55,46158.0
2010-11-10,6.44,6.5,6.14,6.34,40246.0
2010-11-11,6.34,6.43,6.23,6.37,20877.0
2010-11-12,6.15,6.35,6.15,6.17,40128.0
2010-11-15,6.15,6.15,6.05,6.09,126035.0
2010-11-16,6.05,6.1,5.6,5.68,292906.0
2010-11-17,5.67,5.96,5.66,5.85,99638.0
2010-11-18,6.0,6.12,6.0,6.04,78390.0
2010-11-19,6.04,6.05,6.0,6.04,17750.0
2010-11-22,6.03,6.21,6.03,6.21,28937.0
2010-11-23,6.15,6.21,5.99,6.12,33535.0
2010-11-24,6.11,6.11,6.02,6.11,22320.0
2010-11-25,6.22,6.25,6.18,6.18,6629.0
2010-11-26,6.18,6.18,6.08,6.15,55890.0
2010-11-29,6.15,6.22,5.93,5.94,30793.0
2010-11-30,5.87,6.05,5.87,6.01,27950.0
2010-12-01,6.09,6.09,5.86,5.96,18558.0
2010-12-02,5.91,6.0,5.87,5.91,16611.0
2010-12-03,5.88,6.16,5.83,6.06,49741.0
2010-12-06,6.08,6.22,6.05,6.2,52008.0
2010-12-07,6.15,6.17,6.09,6.12,13087.0
2010-12-08,5.94,5.99,5.94,5.97,16780.0
2010-12-09,5.99,6.13,5.94,6.12,18688.0
2010-12-10,6.0,6.16,6.0,6.11,54510.0
2010-12-13,6.19,6.19,6.11,6.11,59992.0
2010-12-14,6.1,6.21,6.1,6.2,50717.0
2010-12-15,6.24,6.63,6.24,6.63,195478.0
2010-12-16,6.52,6.58,6.4,6.5,29698.0
2010-12-17,6.32,6.58,6.31,6.5,85527.0
2010-12-20,6.5,6.63,6.46,6.53,77961.0
2010-12-21,6.5,6.7,6.42,6.45,32261.0
2010-12-22,6.42,6.5,6.35,6.43,14037.0
2010-12-23,6.4,6.5,6.25,6.38,62206.0
2010-12-24,6.29,6.35,6.26,6.35,5500.0
2010-12-29,6.3,6.7,6.3,6.69,87996.0
2010-12-30,6.68,7.32,6.63,7.31,142951.0
2010-12-31,7.01,7.05,6.83,7.0,20052.0
2011-01-04,7.1,7.35,7.05,7.24,133778.0
2011-01-05,7.13,7.23,7.09,7.12,57217.0
2011-01-06,7.15,7.25,7.04,7.1,61641.0
2011-01-07,7.02,7.2,7.01,7.02,43476.0
2011-01-10,7.0,7.11,6.9,7.11,32443.0
2011-01-11,7.02,7.19,6.91,6.97,138636.0
2011-01-12,7.14,7.3,7.05,7.21,221909.0
2011-01-13,7.23,7.25,7.04,7.04,335930.0
2011-01-14,7.06,7.12,6.69,6.7,95030.0
2011-01-17,6.7,6.74,6.68,6.68,28997.0
2011-01-18,6.59,6.93,6.5,6.92,75214.0
2011-01-19,6.97,7.2,6.94,7.01,68902.0
2011-01-20,7.07,7.07,6.82,6.98,12916.0
2011-01-21,7.08,7.08,6.72,6.89,30569.0
2011-01-24,7.0,7.05,6.94,6.99,65693.0
2011-01-25,7.07,7.07,6.64,6.68,151756.0
2011-01-26,6.76,7.14,6.76,7.09,49818.0
2011-01-27,7.13,7.13,6.84,6.91,27879.0
2011-01-28,6.85,6.89,6.75,6.85,37472.0
2011-01-31,6.83,6.89,6.65,6.75,107238.0
2011-02-01,6.86,6.95,6.75,6.91,44026.0
2011-02-02,6.9,7.1,6.5,7.1,91255.0
2011-02-03,7.45,7.85,7.35,7.75,628119.0
2011-02-04,7.95,7.95,7.52,7.52,328099.0
2011-02-07,7.68,7.93,7.6,7.89,299237.0
2011-02-08,7.95,8.14,7.9,8.0,88811.0
2011-02-09,8.1,8.18,7.8,7.97,95349.0
2011-02-10,7.96,8.05,7.91,8.04,51506.0
2011-02-11,8.05,8.34,8.0,8.12,130602.0
2011-02-14,8.24,8.25,8.09,8.23,101793.0
2011-02-15,8.25,8.28,8.13,8.21,46362.0
2011-02-16,8.14,8.32,8.14,8.29,54629.0
2011-02-17,8.3,8.32,8.09,8.27,61979.0
2011-02-18,8.28,8.35,8.05,8.35,69229.0
2011-02-22,8.4,8.4,7.75,7.95,92582.0
2011-02-23,8.03,8.03,7.76,7.98,77354.0
2011-02-24,7.95,8.0,7.85,7.92,22630.0
2011-02-25,7.98,8.0,7.9,8.0,31656.0
2011-02-28,8.58,9.25,8.58,9.07,448497.0
2011-03-01,9.36,10.07,9.15,9.37,595725.0
2011-03-02,9.49,9.86,9.16,9.5,123742.0
2011-03-03,9.6,9.85,9.55,9.77,113863.0
2011-03-04,9.88,10.25,9.75,9.85,235021.0
2011-03-07,9.99,9.99,9.59,9.71,129828.0
2011-03-08,9.61,9.76,8.91,9.1,233547.0
2011-03-09,9.19,9.19,9.19,9.19,0.0
2011-03-10,9.32,9.32,8.96,9.24,95959.0
2011-03-11,9.19,9.3,8.9,9.27,111031.0
2011-03-14,9.38,9.88,9.2,9.83,101147.0
2011-03-15,9.81,9.81,9.35,9.51,105863.0
2011-03-16,9.5,9.94,9.26,9.89,154515.0
2011-03-17,9.9,9.9,9.59,9.6,49023.0
2011-03-18,9.7,9.72,9.31,9.37,66164.0
2011-03-21,9.3,9.6,9.3,9.49,88785.0
2011-03-22,9.2,9.2,9.09,9.1,493460.0
2011-03-23,9.18,9.18,8.99,9.1,280424.0
2011-03-24,9.06,9.19,9.02,9.18,97844.0
2011-03-25,9.19,9.37,9.17,9.2,236830.0
2011-03-28,9.2,9.2,9.1,9.12,114622.0
2011-03-29,9.14,9.5,9.14,9.32,281596.0
2011-03-30,9.32,9.4,9.18,9.35,514124.0
2011-03-31,9.35,9.35,9.23,9.27,47086.0
2011-04-01,9.23,9.3,9.18,9.24,57898.0
2011-04-04,9.25,9.39,9.17,9.38,225815.0
2011-04-05,9.38,9.38,9.28,9.35,140520.0
2011-04-06,9.38,9.49,9.26,9.26,106667.0
2011-04-07,9.34,9.74,9.34,9.52,294519.0
2011-04-08,9.52,9.81,9.51,9.7,238106.0
2011-04-11,9.7,9.78,9.4,9.65,348790.0
2011-04-12,9.6,9.6,9.13,9.41,296322.0
2011-04-13,9.45,9.45,9.21,9.33,339902.0
2011-04-14,9.25,9.25,9.1,9.25,157316.0
2011-04-15,9.25,9.25,9.15,9.22,104871.0
2011-04-18,9.15,9.15,8.54,8.8,436278.0
2011-04-19,8.7,8.77,8.65,8.75,77082.0
2011-04-20,8.85,8.88,8.73,8.87,103529.0
2011-04-21,8.94,9.2,8.9,9.05,172439.0
2011-04-25,9.11,9.11,8.9,8.91,25330.0
2011-04-26,8.94,9.07,8.9,9.07,240813.0
2011-04-27,9.07,9.15,9.01,9.1,51473.0
2011-04-28,9.13,9.13,9.06,9.1,15972.0
2011-04-29,9.07,9.3,9.07,9.28,310518.0
2011-05-02,9.34,9.34,9.2,9.21,161671.0
2011-05-03,9.2,9.2,9.04,9.11,117554.0
2011-05-04,9.01,9.03,8.8,9.0,230824.0
2011-05-05,8.96,9.05,8.8,8.9,76090.0
2011-05-06,8.96,9.0,8.9,8.91,54335.0
2011-05-09,8.91,9.47,8.9,9.11,407995.0
2011-05-10,9.17,9.27,9.13,9.13,52245.0
2011-05-11,9.01,9.08,8.99,9.03,104240.0
2011-05-12,9.0,9.22,8.92,9.2,60895.0
2011-05-13,9.24,9.25,9.05,9.25,80804.0
2011-05-16,9.25,9.26,9.15,9.15,4526.0
2011-05-17,9.05,9.11,9.0,9.11,66763.0
2011-05-18,9.11,9.18,9.02,9.03,18720.0
2011-05-19,9.19,9.19,8.84,8.87,238990.0
2011-05-20,9.02,9.02,8.84,8.9,9512.0
2011-05-24,8.85,8.9,8.68,8.73,49282.0
2011-05-25,8.7,8.9,8.62,8.63,125597.0
2011-05-26,8.6,8.6,8.22,8.47,478079.0
2011-05-27,8.48,8.48,8.21,8.32,125220.0
2011-05-30,8.35,8.75,8.29,8.64,65139.0
2011-05-31,8.67,8.9,8.67,8.68,74725.0
2011-06-01,8.82,8.82,8.47,8.5,29953.0
2011-06-02,8.35,8.54,8.35,8.43,143770.0
2011-06-03,8.43,8.49,8.3,8.43,85255.0
2011-06-06,8.38,8.39,8.27,8.34,96484.0
2011-06-07,8.34,8.35,8.3,8.31,18699.0
2011-06-08,8.38,8.38,8.25,8.25,66641.0
2011-06-09,8.2,8.72,8.2,8.66,35705.0
2011-06-10,8.4,8.5,8.2,8.2,165166.0
2011-06-13,8.22,8.82,8.22,8.8,125286.0
2011-06-14,8.46,8.9,8.46,8.76,73393.0
2011-06-15,8.7,8.95,8.6,8.73,104174.0
2011-06-16,8.64,8.73,8.51,8.56,101923.0
2011-06-17,8.6,9.05,8.56,8.95,154397.0
2011-06-20,8.95,8.95,8.74,8.87,43492.0
2011-06-21,8.87,9.04,8.8,9.04,90391.0
2011-06-22,8.98,9.16,8.97,9.11,43306.0
2011-06-23,9.11,9.11,9.0,9.06,90295.0
2011-06-24,9.07,9.07,8.94,9.04,34937.0
2011-06-27,9.0,9.15,8.95,9.11,70700.0
2011-06-28,9.12,9.12,8.95,8.96,50632.0
2011-06-29,8.9,9.0,8.85,8.9,50022.0
2011-06-30,8.92,9.08,8.9,8.99,44146.0
2011-07-04,9.0,9.11,8.87,9.07,49970.0
2011-07-05,9.0,9.13,8.9,9.13,46927.0
2011-07-06,9.09,9.14,8.94,8.98,265061.0
2011-07-07,9.03,9.04,8.94,9.03,271527.0
2011-07-08,8.94,9.06,8.94,8.99,54839.0
2011-07-11,8.96,8.98,8.6,8.6,32977.0
2011-07-12,8.56,8.87,8.56,8.63,57824.0
2011-07-13,8.62,8.84,8.57,8.84,72904.0
2011-07-14,8.84,8.85,8.6,8.6,32036.0
2011-07-15,8.61,8.65,8.57,8.61,22322.0
2011-07-18,8.63,8.7,8.5,8.66,14855.0
2011-07-19,8.6,8.66,8.5,8.6,18531.0
2011-07-20,8.6,8.65,8.4,8.65,87599.0
2011-07-21,8.6,8.6,8.45,8.51,15694.0
2011-07-22,8.5,8.59,8.39,8.41,73206.0
2011-07-25,8.4,8.61,8.4,8.53,4096.0
2011-07-26,8.56,8.75,8.4,8.42,25780.0
2011-07-27,8.4,8.42,8.15,8.17,58141.0
2011-07-28,8.15,8.17,8.12,8.15,15872.0
2011-07-29,8.15,8.37,8.15,8.29,24082.0
2011-08-02,8.37,8.37,7.28,7.5,175151.0
2011-08-03,7.49,7.5,7.25,7.42,144783.0
2011-08-04,7.55,7.55,6.9,7.07,134670.0
2011-08-05,7.0,7.05,6.53,7.0,55629.0
2011-08-08,6.55,6.85,6.01,6.09,99422.0
2011-08-09,6.25,6.87,6.25,6.86,60227.0
2011-08-10,7.09,7.28,6.76,6.86,57612.0
2011-08-11,7.0,7.5,7.0,7.47,41389.0
2011-08-12,7.58,7.68,7.2,7.2,19010.0
2011-08-15,7.25,7.73,7.2,7.4,48465.0
2011-08-16,7.48,7.48,7.25,7.31,42768.0
2011-08-17,7.3,7.35,7.2,7.32,207149.0
2011-08-18,7.24,7.24,7.0,7.0,60824.0
2011-08-19,7.0,7.05,6.8,6.8,116380.0
2011-08-22,7.0,7.0,6.66,6.72,60914.0
2011-08-23,6.88,6.94,6.65,6.85,62020.0
2011-08-24,6.91,7.16,6.81,7.16,131465.0
2011-08-25,7.95,8.5,7.71,8.15,266227.0
2011-08-26,8.14,8.5,7.94,8.31,117415.0
2011-08-29,8.85,9.05,8.8,8.96,259736.0
2011-08-30,9.0,9.0,8.76,8.8,159047.0
2011-08-31,8.8,8.85,8.55,8.55,412632.0
2011-09-01,8.6,8.8,8.3,8.48,178249.0
2011-09-02,8.38,8.62,8.31,8.58,45592.0
2011-09-06,8.1,8.4,8.1,8.3,54174.0
2011-09-07,8.58,8.59,8.49,8.56,12790.0
2011-09-08,8.38,8.5,8.37,8.37,13974.0
2011-09-09,8.27,8.3,8.22,8.25,75087.0
2011-09-12,8.14,8.18,7.8,8.18,182921.0
2011-09-13,8.14,8.26,8.05,8.2,51592.0
2011-09-14,8.24,8.24,8.06,8.17,110621.0
2011-09-15,8.2,8.25,8.05,8.15,22093.0
2011-09-16,8.15,8.3,8.02,8.02,152094.0
2011-09-19,8.0,8.17,8.0,8.14,110824.0
2011-09-20,8.01,8.2,8.01,8.17,71820.0
2011-09-21,8.11,8.14,7.85,7.92,139708.0
2011-09-22,7.41,7.72,7.26,7.66,205286.0
2011-09-23,7.25,7.64,7.23,7.5,99482.0
2011-09-26,7.6,7.71,7.4,7.63,29778.0
2011-09-27,7.7,7.99,7.7,7.91,108651.0
2011-09-28,7.92,7.99,7.69,7.69,55855.0
2011-09-29,7.7,7.7,7.29,7.54,36692.0
2011-09-30,7.38,7.38,7.06,7.34,52021.0
2011-10-03,7.38,7.38,6.9,6.98,68193.0
2011-10-04,6.51,6.94,6.32,6.94,143905.0
2011-10-05,7.89,7.89,7.15,7.25,102594.0
2011-10-06,7.38,7.55,7.26,7.29,101046.0
2011-10-07,7.64,7.64,7.31,7.37,94502.0
2011-10-11,7.58,7.58,7.4,7.43,18558.0
2011-10-12,7.53,7.68,7.44,7.48,139244.0
2011-10-13,7.55,7.55,7.15,7.17,96301.0
2011-10-14,7.36,7.6,7.09,7.21,144168.0
2011-10-17,7.29,7.29,7.03,7.11,145015.0
2011-10-18,7.1,7.1,6.95,6.99,64831.0
2011-10-19,6.95,7.14,6.94,7.09,603516.0
2011-10-20,6.98,7.07,6.95,6.96,51928.0
2011-10-21,7.02,7.18,6.92,6.92,99087.0
2011-10-24,7.0,7.04,6.85,6.94,166940.0
2011-10-25,7.01,7.14,6.85,6.85,253883.0
2011-10-26,6.95,6.95,6.5,6.51,233979.0
2011-10-27,6.77,6.85,6.63,6.77,117754.0
2011-10-28,6.8,6.84,6.65,6.81,26885.0
2011-10-31,6.84,6.85,6.75,6.75,18191.0
2011-11-01,6.51,6.71,6.4,6.5,207110.0
2011-11-02,6.46,6.5,6.41,6.45,49420.0
2011-11-03,6.48,6.5,6.4,6.5,134667.0
2011-11-04,6.5,6.79,6.43,6.75,453129.0
2011-11-07,6.85,6.85,6.66,6.74,110261.0
2011-11-08,6.83,6.85,6.74,6.79,72077.0
2011-11-09,6.78,6.78,6.48,6.59,55889.0
2011-11-10,6.49,6.71,6.28,6.4,196756.0
2011-11-11,6.56,6.56,6.05,6.26,99856.0
2011-11-14,6.33,6.35,6.01,6.03,123516.0
2011-11-15,5.91,5.94,5.7,5.72,137054.0
2011-11-16,5.68,5.7,5.21,5.35,174442.0
2011-11-17,5.21,5.35,5.1,5.25,178179.0
2011-11-18,5.42,6.03,5.33,5.72,162942.0
2011-11-21,5.77,5.77,5.5,5.67,55186.0
2011-11-22,5.61,5.9,5.38,5.84,102105.0
2011-11-23,5.87,5.88,5.58,5.65,43164.0
2011-11-24,5.84,5.87,5.7,5.82,11800.0
2011-11-25,5.66,5.82,5.66,5.79,52425.0
2011-11-28,5.8,6.08,5.8,6.0,125917.0
2011-11-29,6.08,6.26,6.03,6.03,152335.0
2011-11-30,6.48,6.48,6.06,6.41,42959.0
2011-12-01,6.39,6.39,6.1,6.23,43431.0
2011-12-02,6.38,6.6,6.33,6.48,88156.0
2011-12-05,6.6,6.89,6.6,6.82,123674.0
2011-12-06,7.1,7.1,6.05,6.27,365134.0
2011-12-07,6.27,6.27,5.87,5.96,341601.0
2011-12-08,5.99,5.99,5.25,5.42,328014.0
2011-12-09,5.5,5.63,5.48,5.63,199220.0
2011-12-12,5.59,5.59,5.3,5.44,94428.0
2011-12-13,5.45,5.64,5.42,5.53,113100.0
2011-12-14,5.32,5.49,4.8,4.86,391752.0
2011-12-15,4.98,4.98,4.57,4.75,500855.0
2011-12-16,4.75,4.9,4.69,4.71,109769.0
2011-12-19,4.69,4.7,4.44,4.64,137351.0
2011-12-20,4.69,4.75,4.5,4.58,143689.0
2011-12-21,4.64,4.93,4.51,4.9,147848.0
2011-12-22,4.95,5.07,4.72,4.74,106167.0
2011-12-23,4.9,5.15,4.77,5.12,100902.0
2011-12-28,5.12,5.2,4.84,4.96,154516.0
2011-12-29,5.0,5.23,4.86,5.12,82393.0
2011-12-30,5.16,5.21,5.0,5.13,64202.0
2012-01-03,5.18,5.24,5.08,5.19,40808.0
2012-01-04,5.16,5.24,5.1,5.22,94145.0
2012-01-05,5.2,5.28,5.1,5.21,139598.0
2012-01-06,5.23,5.33,5.15,5.32,43096.0
2012-01-09,5.41,5.44,5.3,5.43,94234.0
2012-01-10,5.45,5.48,5.23,5.23,26568.0
2012-01-11,5.2,5.2,4.95,4.98,671470.0
2012-01-12,5.07,5.07,4.93,5.0,125390.0
2012-01-13,5.04,5.13,4.95,4.98,251472.0
2012-01-16,5.0,5.1,4.97,5.09,32520.0
2012-01-17,5.15,5.22,5.05,5.1,192562.0
2012-01-18,5.13,5.14,5.05,5.13,95664.0
2012-01-19,5.19,5.27,5.13,5.27,103136.0
2012-01-20,5.16,5.27,5.05,5.09,193452.0
2012-01-23,5.2,5.2,5.05,5.09,135153.0
2012-01-24,5.1,5.16,5.05,5.15,43243.0
2012-01-25,5.08,5.24,5.08,5.2,66888.0
2012-01-26,5.16,5.28,5.16,5.28,316836.0
2012-01-27,5.27,5.27,5.05,5.26,167316.0
2012-01-30,5.19,5.25,5.06,5.24,106080.0
2012-01-31,5.24,5.25,5.15,5.16,152923.0
2012-02-01,5.24,5.25,5.13,5.13,236294.0
2012-02-02,5.13,5.26,5.13,5.23,108300.0
2012-02-03,5.21,5.27,5.2,5.27,55840.0
2012-02-06,5.27,5.27,5.09,5.19,93665.0
2012-02-07,5.2,5.25,5.14,5.25,117079.0
2012-02-08,5.24,5.25,5.2,5.21,46876.0
2012-02-09,5.15,5.23,5.15,5.16,65027.0
2012-02-10,5.15,5.19,5.1,5.11,76798.0
2012-02-13,5.06,5.11,4.8,4.85,182230.0
2012-02-14,4.88,4.9,4.75,4.77,33803.0
2012-02-15,4.79,4.9,4.78,4.85,36831.0
2012-02-16,4.82,4.82,4.74,4.79,78764.0
2012-02-17,4.73,4.8,4.72,4.78,40054.0
2012-02-21,4.83,5.22,4.83,5.17,132125.0
2012-02-22,5.15,5.15,4.95,5.03,69506.0
2012-02-23,5.01,5.1,5.01,5.05,19607.0
2012-02-24,5.09,5.1,4.97,5.0,106945.0
2012-02-27,5.08,5.08,4.99,4.99,47956.0
2012-02-28,4.94,5.04,4.94,5.01,178740.0
2012-02-29,5.03,5.05,4.88,4.89,60436.0
2012-03-01,4.89,4.96,4.87,4.92,35398.0
2012-03-02,4.94,4.94,4.84,4.87,59179.0
2012-03-05,4.84,4.9,4.8,4.89,36360.0
2012-03-06,4.85,4.9,4.85,4.86,52868.0
2012-03-07,4.86,5.1,4.85,5.1,91005.0
2012-03-08,5.14,5.25,5.09,5.1,61362.0
2012-03-09,5.11,5.24,5.09,5.09,79651.0
2012-03-12,5.1,5.1,5.0,5.04,134685.0
2012-03-13,4.8,4.8,3.85,4.03,1924079.0
2012-03-14,4.08,4.25,4.03,4.05,399215.0
2012-03-15,3.99,4.05,3.85,3.9,415952.0
2012-03-16,3.86,3.95,3.68,3.69,309017.0
2012-03-19,3.76,3.76,3.59,3.65,1951677.0
2012-03-20,3.6,3.9,3.52,3.9,887353.0
2012-03-21,3.74,3.86,3.72,3.8,231081.0
2012-03-22,3.8,3.8,3.52,3.55,897958.0
2012-03-23,3.52,3.62,3.52,3.6,111549.0
2012-03-26,3.69,3.69,3.52,3.58,171739.0
2012-03-27,3.56,3.87,3.52,3.79,2594161.0
2012-03-28,3.83,3.85,3.55,3.6,118780.0
2012-03-29,3.56,3.63,3.51,3.63,43374.0
2012-03-30,3.73,3.73,3.6,3.64,36189.0
2012-04-02,3.6,3.69,3.56,3.6,132833.0
2012-04-03,3.56,3.56,3.43,3.5,143970.0
2012-04-04,3.5,3.51,3.34,3.44,136543.0
2012-04-05,3.46,3.46,3.13,3.25,141483.0
2012-04-09,3.34,3.34,3.14,3.26,185600.0
2012-04-10,3.22,3.26,3.08,3.09,69680.0
2012-04-11,3.13,3.3,3.13,3.19,154479.0
2012-04-12,3.18,3.34,3.18,3.33,92685.0
2012-04-13,3.4,3.46,3.15,3.16,60053.0
2012-04-16,3.25,3.3,3.18,3.2,28789.0
2012-04-17,3.2,3.2,2.99,2.99,217380.0
2012-04-18,3.02,3.14,3.01,3.14,105336.0
2012-04-19,3.16,3.31,3.1,3.26,101532.0
2012-04-20,3.3,3.3,3.18,3.23,16003.0
2012-04-23,3.25,3.26,2.95,2.95,160893.0
2012-04-24,2.96,3.01,2.85,2.97,116929.0
2012-04-25,2.85,2.98,2.83,2.92,100833.0
2012-04-26,2.88,3.03,2.88,3.01,46493.0
2012-04-27,3.01,3.06,3.01,3.03,6681.0
2012-04-30,3.02,3.14,3.01,3.1,85249.0
2012-05-01,3.12,3.29,3.12,3.27,57310.0
2012-05-02,3.28,3.35,3.18,3.35,49996.0
2012-05-03,3.35,3.35,3.2,3.27,21792.0
2012-05-04,3.25,3.25,3.15,3.22,35116.0
2012-05-07,3.2,3.22,3.12,3.16,36199.0
2012-05-08,3.15,3.15,3.0,3.04,64720.0
2012-05-09,3.03,3.1,2.88,3.01,16516.0
2012-05-10,2.97,3.09,2.97,3.08,19401.0
2012-05-11,3.05,3.07,3.04,3.05,43686.0
2012-05-14,3.05,3.14,3.05,3.06,53653.0
2012-05-15,3.07,3.42,3.07,3.3,308936.0
2012-05-16,3.37,3.55,3.27,3.31,85178.0
2012-05-17,3.08,3.08,2.82,2.82,2000628.0
2012-05-18,2.82,2.82,2.7,2.7,195158.0
2012-05-22,2.81,2.88,2.68,2.7,53299.0
2012-05-23,2.7,2.7,2.42,2.66,216564.0
2012-05-24,2.66,2.74,2.66,2.71,70187.0
2012-05-25,2.75,2.75,2.66,2.66,7296.0
2012-05-28,2.6,2.65,2.59,2.65,30633.0
2012-05-29,2.69,2.72,2.63,2.66,89056.0
2012-05-30,2.7,2.7,2.55,2.58,60558.0
2012-05-31,2.55,2.6,2.55,2.6,80431.0
2012-06-01,2.55,2.57,2.47,2.52,173869.0
2012-06-04,2.47,2.49,2.43,2.44,67796.0
2012-06-05,2.43,2.48,2.43,2.48,72860.0
2012-06-06,2.46,2.53,2.46,2.5,32144.0
2012-06-07,2.51,2.56,2.47,2.47,45299.0
2012-06-08,2.48,2.48,2.4,2.47,70010.0
2012-06-11,2.44,2.46,2.35,2.4,113351.0
2012-06-12,2.4,2.42,2.06,2.3,4222586.0
2012-06-13,2.3,2.4,2.27,2.36,87823.0
2012-06-14,2.35,2.38,2.27,2.34,68532.0
2012-06-15,2.34,2.4,2.14,2.4,99202.0
2012-06-18,2.37,2.37,2.24,2.25,43291.0
2012-06-19,2.23,2.3,2.23,2.25,59947.0
2012-06-20,2.27,2.27,2.21,2.21,16220.0
2012-06-21,2.21,2.23,2.07,2.12,89917.0
2012-06-22,2.11,2.27,2.07,2.1,52322.0
2012-06-25,2.11,2.13,2.07,2.11,15809.0
2012-06-26,2.15,2.17,2.15,2.15,19271.0
2012-06-27,2.17,2.17,2.07,2.07,9076.0
2012-06-28,2.05,2.14,2.0,2.07,125327.0
2012-06-29,2.1,2.1,1.85,1.99,112883.0
2012-07-03,1.94,2.02,1.94,2.01,48983.0
2012-07-04,2.0,2.0,1.9,1.93,74068.0
2012-07-05,1.86,2.4,1.86,2.28,876390.0
2012-07-06,2.3,2.31,2.15,2.3,60529.0
2012-07-09,2.3,2.3,2.19,2.21,13754.0
2012-07-10,2.21,2.34,2.06,2.07,51832.0
2012-07-11,2.1,2.14,2.1,2.12,17639.0
2012-07-12,2.09,2.09,2.06,2.07,3833.0
2012-07-13,2.06,2.11,2.0,2.11,45658.0
2012-07-16,2.08,2.15,2.08,2.11,43790.0
2012-07-17,2.15,2.15,2.07,2.09,43784.0
2012-07-18,2.09,2.16,2.08,2.08,53837.0
2012-07-19,2.09,2.1,2.05,2.1,12272.0
2012-07-20,2.11,2.12,2.05,2.06,7432.0
2012-07-23,2.1,2.1,2.05,2.06,20616.0
2012-07-24,2.04,2.05,2.03,2.04,7349.0
2012-07-25,2.07,2.1,2.06,2.08,3424.0
2012-07-26,2.1,2.11,2.08,2.09,66300.0
2012-07-27,2.14,2.14,2.1,2.11,8709.0
2012-07-30,2.27,2.27,2.13,2.13,71650.0
2012-07-31,2.15,2.17,2.06,2.06,38492.0
2012-08-01,2.1,2.15,2.06,2.07,70834.0
2012-08-02,2.09,2.15,2.01,2.02,112670.0
2012-08-03,2.1,2.1,2.04,2.04,47944.0
2012-08-07,2.05,2.15,1.65,1.75,880293.0
2012-08-08,1.8,1.9,1.76,1.9,94718.0
2012-08-09,1.9,1.92,1.8,1.82,59976.0
2012-08-10,1.86,1.86,1.77,1.8,47300.0
2012-08-13,1.8,1.8,1.74,1.74,38338.0
2012-08-14,1.78,1.8,1.76,1.8,15950.0
2012-08-15,1.8,1.8,1.67,1.69,78316.0
2012-08-16,1.68,1.71,1.64,1.67,93963.0
2012-08-17,1.68,1.68,1.65,1.67,46707.0
2012-08-20,1.7,1.71,1.64,1.7,38095.0
2012-08-21,1.7,1.75,1.68,1.69,140889.0
2012-08-22,1.72,1.73,1.67,1.71,565403.0
2012-08-23,1.71,1.72,1.66,1.69,74499.0
2012-08-24,1.68,1.7,1.61,1.66,295414.0
2012-08-27,1.63,1.63,1.5,1.57,274733.0
2012-08-28,1.55,1.56,1.43,1.52,1365067.0
2012-08-29,1.51,1.65,1.48,1.64,103144.0
2012-08-30,1.71,1.77,1.65,1.76,332597.0
2012-08-31,1.81,1.88,1.78,1.84,199905.0
2012-09-04,1.84,1.84,1.79,1.79,52765.0
2012-09-05,1.78,1.8,1.74,1.8,50700.0
2012-09-06,1.8,1.8,1.78,1.8,46734.0
2012-09-07,1.8,1.85,1.73,1.85,337240.0
2012-09-10,1.88,1.93,1.88,1.92,49600.0
2012-09-11,1.92,1.98,1.9,1.91,79591.0
2012-09-12,1.92,1.96,1.86,1.92,707544.0
2012-09-13,1.93,1.96,1.91,1.96,53038.0
2012-09-14,1.99,2.07,1.96,2.02,92807.0
2012-09-17,2.08,2.14,2.06,2.1,67061.0
2012-09-18,2.12,2.13,2.03,2.04,45877.0
2012-09-19,2.02,2.1,2.0,2.03,106242.0
2012-09-20,2.07,2.07,2.02,2.07,159905.0
2012-09-21,2.05,2.07,2.02,2.03,92558.0
2012-09-24,2.06,2.06,1.97,1.98,420333.0
2012-09-25,1.98,2.0,1.95,1.95,92685.0
2012-09-26,1.94,2.0,1.94,2.0,97905.0
2012-09-27,2.0,2.06,2.0,2.06,254738.0
2012-09-28,2.09,2.22,2.09,2.13,67358.0
2012-10-01,2.19,2.2,2.13,2.19,21978.0
2012-10-02,2.25,2.25,2.2,2.21,16792.0
2012-10-03,2.18,2.18,2.12,2.14,23582.0
2012-10-04,2.23,2.23,2.11,2.11,12262.0
2012-10-05,2.09,2.09,2.07,2.07,8688.0
2012-10-09,2.06,2.09,2.04,2.06,15695.0
2012-10-10,2.07,2.13,2.05,2.1,28893.0
2012-10-11,2.14,2.14,2.06,2.06,26804.0
2012-10-12,2.1,2.1,2.07,2.1,5847.0
2012-10-15,2.09,2.25,2.05,2.16,150453.0
2012-10-16,2.22,2.24,2.17,2.18,43401.0
2012-10-17,2.23,2.3,2.2,2.3,132394.0
2012-10-18,2.3,2.3,2.23,2.27,44319.0
2012-10-19,2.3,2.3,2.24,2.27,33710.0
2012-10-22,2.24,2.44,2.24,2.33,133451.0
2012-10-23,2.33,2.33,2.22,2.27,33833.0
2012-10-24,2.3,2.3,2.195,2.28,22403.0
2012-10-25,2.29,2.29,2.22,2.27,16549.0
2012-10-26,2.26,2.29,2.12,2.21,234879.0
2012-10-29,2.25,2.3,2.24,2.3,83695.0
2012-10-30,2.3,2.3,2.16,2.22,49669.0
2012-10-31,2.23,2.29,2.15,2.2,62099.0
2012-11-01,2.24,2.24,2.15,2.19,14893.0
2012-11-02,2.17,2.25,2.13,2.18,171191.0
2012-11-05,2.21,2.22,2.15,2.22,63779.0
2012-11-06,2.21,2.25,2.12,2.21,315155.0
2012-11-07,2.21,2.21,2.07,2.11,61952.0
2012-11-08,2.15,2.21,2.06,2.09,160046.0
2012-11-09,2.08,2.14,2.06,2.1,288140.0
2012-11-12,2.09,2.12,2.09,2.11,24823.0
2012-11-13,2.1,2.11,2.09,2.11,47083.0
2012-11-14,2.1,2.13,2.1,2.11,39304.0
2012-11-15,2.1,2.15,2.1,2.13,54096.0
2012-11-16,2.15,2.17,2.12,2.16,83464.0
2012-11-19,2.17,2.3,2.06,2.3,351413.0
2012-11-20,2.32,2.55,2.32,2.52,272759.0
2012-11-21,2.59,2.71,2.54,2.68,169034.0
2012-11-22,2.8,2.8,2.62,2.67,73196.0
2012-11-23,2.67,2.67,2.51,2.51,34349.0
2012-11-26,2.51,2.51,2.35,2.44,254045.0
2012-11-27,2.41,2.66,2.41,2.66,87511.0
2012-11-28,2.72,2.72,2.54,2.65,47650.0
2012-11-29,2.61,2.71,2.59,2.69,158814.0
2012-11-30,2.68,2.89,2.66,2.8,1067901.0
2012-12-03,2.88,2.9,2.76,2.82,235728.0
2012-12-04,2.82,3.08,2.78,2.91,1157382.0
2012-12-05,2.91,2.96,2.7,2.74,987557.0
2012-12-06,2.71,2.84,2.63,2.74,57967.0
2012-12-07,2.79,2.8,2.75,2.78,30950.0
2012-12-10,2.87,2.93,2.8,2.84,59183.0
2012-12-11,2.85,2.85,2.78,2.8,107539.0
2012-12-12,2.83,2.86,2.74,2.8,119561.0
2012-12-13,2.8,2.8,2.72,2.77,45112.0
2012-12-14,2.76,2.83,2.73,2.8,159129.0
2012-12-17,2.83,2.83,2.74,2.82,733228.0
2012-12-18,2.82,2.83,2.75,2.79,88215.0
2012-12-19,2.79,2.8,2.73,2.76,82959.0
2012-12-20,2.74,2.78,2.6,2.71,233964.0
2012-12-21,2.65,2.73,2.62,2.62,102447.0
2012-12-24,2.6,2.72,2.51,2.59,52479.0
2012-12-27,2.7,2.7,2.53,2.64,81462.0
2012-12-28,2.63,2.65,2.54,2.6,32445.0
2012-12-31,2.65,2.77,2.57,2.68,205715.0
2013-01-02,2.78,2.8,2.6,2.73,103652.0
2013-01-03,2.75,2.75,2.6,2.61,71283.0
2013-01-04,2.61,2.69,2.58,2.62,154845.0
2013-01-07,2.68,2.69,2.57,2.58,142914.0
2013-01-08,2.57,2.6,2.54,2.55,78906.0
2013-01-09,2.53,2.56,2.48,2.52,225810.0
2013-01-10,2.5,2.5,2.4,2.41,97685.0
2013-01-11,2.4,2.4,2.2,2.37,635135.0
2013-01-14,2.32,2.41,2.25,2.26,164607.0
2013-01-15,2.25,2.27,2.2,2.24,128377.0
2013-01-16,2.26,2.34,2.2,2.33,158040.0
2013-01-17,2.35,2.35,2.3,2.32,43655.0
2013-01-18,2.38,2.4,2.33,2.4,56194.0
2013-01-21,2.33,2.36,2.3,2.33,11015.0
2013-01-22,2.3,2.38,2.3,2.38,40266.0
2013-01-23,2.33,2.42,2.33,2.38,53766.0
2013-01-24,2.39,2.39,2.28,2.32,67413.0
2013-01-25,2.41,2.49,2.32,2.44,154127.0
2013-01-28,2.44,2.5,2.31,2.33,192700.0
2013-01-29,2.42,2.42,2.29,2.3,112848.0
2013-01-30,2.3,2.34,2.29,2.3,24506.0
2013-01-31,2.28,2.28,2.185,2.27,146056.0
2013-02-01,2.27,2.3,2.245,2.3,60156.0
2013-02-04,2.28,2.32,2.19,2.22,76325.0
2013-02-05,2.25,2.25,2.16,2.21,49317.0
2013-02-06,2.24,2.24,2.19,2.19,28500.0
2013-02-07,2.25,2.25,2.18,2.2,125195.0
2013-02-08,2.19,2.36,2.19,2.29,85913.0
2013-02-11,2.4,2.52,2.39,2.49,260054.0
2013-02-12,2.54,2.54,2.45,2.47,259818.0
2013-02-13,2.47,2.49,2.42,2.45,63726.0
2013-02-14,2.44,2.47,2.42,2.45,58476.0
2013-02-15,2.43,2.47,2.42,2.45,130260.0
2013-02-19,2.42,2.53,2.41,2.51,296250.0
2013-02-20,2.49,2.5,2.44,2.49,285584.0
2013-02-21,2.46,2.47,2.4,2.46,74814.0
2013-02-22,2.45,2.45,2.34,2.39,102510.0
2013-02-25,2.33,2.37,2.31,2.35,39010.0
2013-02-26,2.32,2.41,2.31,2.4,109843.0
2013-02-27,2.37,2.47,2.37,2.41,81054.0
2013-02-28,2.45,2.46,2.41,2.45,55186.0
2013-03-01,2.45,2.47,2.38,2.45,142800.0
2013-03-04,2.43,2.46,2.41,2.42,50398.0
2013-03-05,2.43,2.46,2.42,2.45,96969.0
2013-03-06,2.47,2.47,2.38,2.4,68602.0
2013-03-07,2.41,2.43,2.39,2.42,11268.0
2013-03-08,2.41,2.44,2.39,2.43,18422.0
2013-03-11,2.38,2.52,2.37,2.46,94809.0
2013-03-12,2.4,2.48,2.4,2.44,43085.0
2013-03-13,2.42,2.44,2.38,2.4,67098.0
2013-03-14,2.4,2.4,2.3,2.32,80312.0
2013-03-15,2.31,2.36,2.18,2.36,282052.0
2013-03-18,2.32,2.32,2.23,2.27,56159.0
2013-03-19,2.26,2.29,2.26,2.29,132779.0
2013-03-20,2.3,2.44,2.27,2.34,58177.0
2013-03-21,2.27,2.3,2.24,2.28,217518.0
2013-03-22,2.27,2.35,2.25,2.28,24968.0
2013-03-25,2.25,2.27,2.22,2.24,254420.0
2013-03-26,2.24,2.25,2.16,2.19,54648.0
2013-03-27,2.18,2.22,2.07,2.2,78425.0
2013-03-28,2.18,2.19,2.02,2.14,39624.0
2013-04-01,2.0,2.0,1.56,1.56,680007.0
2013-04-02,1.58,1.65,1.53,1.57,497703.0
2013-04-03,1.63,1.63,1.54,1.6,439372.0
2013-04-04,1.62,1.62,1.56,1.59,38369.0
2013-04-05,1.62,1.63,1.57,1.61,37575.0
2013-04-08,1.67,1.69,1.64,1.66,40802.0
2013-04-09,1.69,1.89,1.67,1.77,255087.0
2013-04-10,1.81,1.95,1.78,1.92,64710.0
2013-04-11,1.95,1.95,1.85,1.85,15021.0
2013-04-12,1.81,1.83,1.8,1.82,21271.0
2013-04-15,1.8,1.87,1.74,1.74,29861.0
2013-04-16,1.77,1.88,1.77,1.86,931195.0
2013-04-17,1.86,1.91,1.82,1.86,36752.0
2013-04-18,1.92,1.96,1.87,1.89,20889.0
2013-04-19,1.97,1.97,1.85,1.86,21801.0
2013-04-22,1.9,1.93,1.87,1.93,14328.0
2013-04-23,1.93,1.94,1.89,1.92,87473.0
2013-04-24,1.92,1.93,1.85,1.9,71426.0
2013-04-25,1.9,1.91,1.9,1.9,9120.0
2013-04-29,1.9,1.9,1.86,1.9,13676.0
2013-04-30,1.9,1.91,1.86,1.87,16616.0
2013-05-01,1.88,1.9,1.85,1.86,13756.0
2013-05-02,1.86,1.9,1.85,1.89,25556.0
2013-05-03,1.84,1.98,1.84,1.94,38003.0
2013-05-06,1.94,1.98,1.93,1.93,13163.0
2013-05-07,1.96,2.03,1.96,2.015,24252.0
2013-05-08,2.0,2.04,2.0,2.04,9142.0
2013-05-09,2.01,2.08,1.96,2.08,19053.0
2013-05-10,2.08,2.28,2.08,2.28,76720.0
2013-05-13,2.23,2.24,2.09,2.09,174778.0
2013-05-14,2.25,2.32,2.2,2.23,96746.0
2013-05-15,2.24,2.29,2.17,2.2,32918.0
2013-05-16,2.21,2.27,2.14,2.14,26466.0
2013-05-17,2.12,2.18,2.11,2.16,87223.0
2013-05-21,2.26,2.43,2.26,2.35,451895.0
2013-05-22,2.35,2.35,2.25,2.25,79298.0
2013-05-23,2.24,2.35,2.22,2.3,49983.0
2013-05-24,2.22,2.29,2.13,2.25,210138.0
2013-05-27,2.2,2.37,2.2,2.31,190010.0
2013-05-28,2.27,2.35,2.24,2.27,318294.0
2013-05-29,2.26,2.31,2.14,2.18,1007903.0
2013-05-30,2.19,2.2,2.11,2.14,96208.0
2013-05-31,2.14,2.18,2.08,2.12,288626.0
2013-06-03,2.16,2.17,2.11,2.15,44368.0
2013-06-04,2.16,2.18,2.13,2.17,20192.0
2013-06-05,2.13,2.18,2.09,2.15,109447.0
2013-06-06,2.17,2.22,2.16,2.21,2735.0
2013-06-07,2.2,2.24,2.19,2.21,9924.0
2013-06-10,2.22,2.22,2.15,2.22,617756.0
2013-06-11,2.17,2.24,2.17,2.23,18100.0
2013-06-12,2.25,2.34,2.23,2.23,44692.0
2013-06-13,2.29,2.35,2.28,2.35,25473.0
2013-06-14,2.31,2.33,2.27,2.33,20569.0
2013-06-17,2.35,2.62,2.33,2.55,156633.0
2013-06-18,2.52,2.91,2.51,2.88,555944.0
2013-06-19,2.84,2.99,2.84,2.94,155196.0
2013-06-20,2.85,2.89,2.62,2.86,151046.0
2013-06-21,2.8,3.0,2.8,3.0,360837.0
2013-06-24,2.92,2.92,2.79,2.85,217573.0
2013-06-25,2.86,2.93,2.85,2.93,32576.0
2013-06-26,2.94,2.95,2.8,2.84,171064.0
2013-06-27,2.9,2.9,2.75,2.78,24307.0
2013-06-28,2.76,2.88,2.6,2.6,77149.0
2013-07-02,2.67,2.78,2.55,2.62,46240.0
2013-07-03,2.63,2.68,2.48,2.6,61895.0
2013-07-04,2.6,2.65,2.5,2.57,126115.0
2013-07-05,2.55,2.57,2.51,2.57,5442.0
2013-07-08,2.58,2.92,2.58,2.87,122571.0
2013-07-09,2.88,2.88,2.59,2.62,96714.0
2013-07-10,2.63,2.73,2.45,2.7,121943.0
2013-07-11,2.71,2.79,2.54,2.68,37441.0
2013-07-12,2.65,2.77,2.6,2.71,31815.0
2013-07-15,2.71,2.73,2.65,2.69,43844.0
2013-07-16,2.72,2.79,2.64,2.75,114228.0
2013-07-17,2.74,2.75,2.61,2.69,97528.0
2013-07-18,2.7,2.73,2.65,2.65,122665.0
2013-07-19,2.68,2.68,2.61,2.64,41225.0
2013-07-22,2.66,2.75,2.59,2.63,2058942.0
2013-07-23,2.61,2.72,2.6,2.71,72696.0
2013-07-24,2.73,2.79,2.67,2.72,134065.0
2013-07-25,2.66,2.7,2.57,2.6,119703.0
2013-07-26,2.58,2.59,2.49,2.55,74634.0
2013-07-29,2.58,2.6,2.55,2.6,15120.0
2013-07-30,2.57,2.62,2.57,2.58,14730.0
2013-07-31,2.58,2.58,2.16,2.2,549309.0
2013-08-01,2.25,2.29,2.11,2.15,559324.0
2013-08-02,2.14,2.34,2.09,2.25,458082.0
2013-08-06,2.27,2.3,2.18,2.21,44173.0
2013-08-07,2.24,2.28,2.15,2.26,17110.0
2013-08-08,2.25,2.25,2.15,2.16,67553.0
2013-08-09,2.15,2.16,2.1,2.125,29980.0
2013-08-12,2.11,2.25,2.05,2.21,2613777.0
2013-08-13,2.25,2.32,2.17,2.3,75395.0
2013-08-14,2.27,2.33,2.26,2.3,46575.0
2013-08-15,2.26,2.29,2.23,2.27,44909.0
2013-08-16,2.27,2.3,2.23,2.3,27737.0
2013-08-19,2.3,2.39,2.28,2.31,60500.0
2013-08-20,2.31,2.31,2.26,2.3,166374.0
2013-08-21,2.27,2.3,2.25,2.25,66526.0
2013-08-22,2.21,2.23,2.16,2.19,21371.0
2013-08-23,2.18,2.22,2.16,2.19,7500.0
2013-08-26,2.25,2.26,2.17,2.17,19788.0
2013-08-27,2.17,2.17,2.04,2.1,63247.0
2013-08-28,2.13,2.21,2.07,2.18,19874.0
2013-08-29,2.2,2.23,2.17,2.22,29476.0
2013-08-30,2.2,2.28,2.2,2.25,8784.0
2013-09-03,2.25,2.3,2.25,2.29,9530.0
2013-09-04,2.27,2.3,2.27,2.27,42586.0
2013-09-05,2.25,2.31,2.25,2.31,88093.0
2013-09-06,2.28,2.3,2.2,2.26,29276.0
2013-09-09,2.23,2.25,2.2,2.2,26431.0
2013-09-10,2.24,2.24,2.2,2.24,10670.0
2013-09-11,2.24,2.24,2.21,2.23,11203.0
2013-09-12,2.21,2.22,2.2,2.21,45128.0
2013-09-13,2.22,2.29,2.22,2.28,7424.0
2013-09-16,2.33,2.33,2.28,2.3,130178.0
2013-09-17,2.28,2.335,2.24,2.3,145086.0
2013-09-18,2.25,2.335,2.25,2.32,78938.0
2013-09-19,2.32,2.35,2.26,2.29,69525.0
2013-09-20,2.23,3.27,2.23,2.61,670597.0
2013-09-23,2.45,2.57,2.35,2.55,111270.0
2013-09-24,2.55,2.61,2.46,2.58,59226.0
2013-09-25,2.56,2.56,2.37,2.42,46865.0
2013-09-26,2.41,2.56,2.4,2.43,42850.0
2013-09-27,2.42,2.45,2.35,2.37,46985.0
2013-09-30,2.37,2.6,2.37,2.53,91066.0
2013-10-01,2.54,2.63,2.41,2.63,117101.0
2013-10-02,2.61,2.8,2.59,2.79,393303.0
2013-10-03,2.75,2.8,2.67,2.76,119610.0
2013-10-04,2.73,2.8,2.67,2.74,28540.0
2013-10-07,2.71,2.75,2.65,2.72,16184.0
2013-10-08,2.71,2.74,2.5,2.66,57391.0
2013-10-09,2.66,2.66,2.5,2.62,42217.0
2013-10-10,2.62,2.66,2.47,2.51,72692.0
2013-10-11,2.51,2.6,2.51,2.6,45543.0
2013-10-15,2.5,2.6,2.5,2.6,32911.0
2013-10-16,2.57,2.58,2.43,2.56,24120.0
2013-10-17,2.57,2.78,2.53,2.78,85898.0
2013-10-18,2.6,2.68,2.56,2.6,402155.0
2013-10-21,2.59,2.96,2.59,2.81,207557.0
2013-10-22,2.76,3.06,2.75,3.0,167713.0
2013-10-23,3.0,3.25,3.0,3.18,394046.0
2013-10-24,3.18,3.24,3.0,3.22,141647.0
2013-10-25,3.24,3.26,3.06,3.06,67784.0
2013-10-28,3.12,3.12,2.76,2.79,207234.0
2013-10-29,2.84,2.9,2.78,2.83,44517.0
2013-10-30,2.8,2.9,2.78,2.8,55889.0
2013-10-31,2.79,2.8,2.7,2.73,103654.0
2013-11-01,2.75,2.75,2.61,2.68,69000.0
2013-11-04,2.65,3.02,2.65,2.96,113914.0
2013-11-05,2.97,3.19,2.92,3.08,125190.0
2013-11-06,3.0,3.05,2.89,3.03,89623.0
2013-11-07,2.98,3.03,2.81,2.83,70080.0
2013-11-08,2.93,2.93,2.66,2.8,161014.0
2013-11-11,2.88,2.9,2.78,2.82,26313.0
2013-11-12,2.72,2.82,2.6,2.69,118552.0
2013-11-13,2.69,2.8,2.6,2.77,49662.0
2013-11-14,2.76,3.0,2.76,2.96,107148.0
2013-11-15,2.98,2.99,2.94,2.95,28402.0
2013-11-18,2.95,2.95,2.83,2.91,55259.0
2013-11-19,2.88,2.95,2.8,2.88,31125.0
2013-11-20,2.87,2.9,2.72,2.82,110935.0
2013-11-21,2.85,3.12,2.85,3.02,107176.0
2013-11-22,3.04,3.07,2.95,2.99,45271.0
2013-11-25,2.96,2.96,2.83,2.91,16447.0
2013-11-26,2.88,2.89,2.8,2.85,72377.0
2013-11-27,2.85,2.92,2.81,2.92,14900.0
2013-11-28,2.94,2.97,2.9,2.94,7415.0
2013-11-29,2.96,3.0,2.94,2.98,19788.0
2013-12-02,2.98,3.095,2.98,2.98,65615.0
2013-12-03,2.96,2.97,2.86,2.96,75808.0
2013-12-04,2.97,2.97,2.86,2.94,85446.0
2013-12-05,2.9,2.93,2.9,2.9,30792.0
2013-12-06,2.91,2.94,2.57,2.61,135377.0
2013-12-09,2.6,2.71,2.45,2.47,313747.0
2013-12-10,2.5,2.5,2.34,2.44,242360.0
2013-12-11,2.42,2.52,2.34,2.39,185757.0
2013-12-12,2.4,2.42,2.35,2.37,57012.0
2013-12-13,2.39,2.395,2.36,2.395,135504.0
2013-12-16,2.41,2.41,2.26,2.34,269131.0
2013-12-17,2.32,2.34,2.27,2.3,200205.0
2013-12-18,2.28,2.33,2.16,2.19,216366.0
2013-12-19,2.17,2.32,2.02,2.3,383712.0
2013-12-20,2.32,2.34,2.2,2.21,831477.0
2013-12-23,2.25,2.47,2.21,2.37,519479.0
2013-12-24,2.42,2.47,2.35,2.37,64767.0
2013-12-27,2.36,2.44,2.35,2.39,58338.0
2013-12-30,2.4,2.47,2.37,2.41,23140.0
2013-12-31,2.41,2.41,2.35,2.38,22300.0
2014-01-02,2.4,2.46,2.35,2.45,83818.0
2014-01-03,2.49,2.6,2.44,2.6,55360.0
2014-01-06,2.6,2.66,2.55,2.6,99775.0
2014-01-07,2.62,2.66,2.57,2.61,45968.0
2014-01-08,2.63,2.67,2.56,2.67,42119.0
2014-01-09,2.65,2.65,2.54,2.59,139004.0
2014-01-10,2.61,2.64,2.56,2.61,36301.0
2014-01-13,2.56,2.66,2.52,2.54,83720.0
2014-01-14,2.49,2.56,2.4,2.51,105294.0
2014-01-15,2.58,2.66,2.53,2.65,87091.0
2014-01-16,2.63,2.77,2.63,2.71,116669.0
2014-01-17,2.69,2.83,2.69,2.79,86870.0
2014-01-20,2.8,2.96,2.75,2.95,79068.0
2014-01-21,2.94,2.95,2.82,2.82,46450.0
2014-01-22,2.8,2.88,2.73,2.79,46352.0
2014-01-23,2.81,2.92,2.71,2.82,60800.0
2014-01-24,2.8,2.85,2.68,2.77,572072.0
2014-01-27,2.85,2.85,2.68,2.73,74647.0
2014-01-28,2.7,2.76,2.67,2.73,47678.0
2014-01-29,2.72,2.72,2.6,2.66,44937.0
2014-01-30,2.78,2.78,2.64,2.75,11383.0
2014-01-31,2.71,2.79,2.71,2.79,14956.0
2014-02-03,2.83,2.83,2.69,2.75,32824.0
2014-02-04,2.7,2.7,2.61,2.63,35193.0
2014-02-05,2.65,2.76,2.6,2.65,24095.0
2014-02-06,2.65,2.73,2.61,2.71,30043.0
2014-02-07,2.7,2.84,2.7,2.84,144109.0
2014-02-10,2.85,2.87,2.74,2.82,119647.0
2014-02-11,2.84,2.84,2.7,2.81,47760.0
2014-02-12,2.79,2.85,2.78,2.8,6329.0
2014-02-13,2.8,2.89,2.74,2.8,128224.0
2014-02-14,2.83,3.0,2.8,3.0,116056.0
2014-02-18,2.98,3.0,2.9,3.0,34767.0
2014-02-19,2.97,3.09,2.945,2.98,129664.0
2014-02-20,2.96,3.03,2.96,3.01,42163.0
2014-02-21,3.04,3.17,3.02,3.11,164108.0
2014-02-24,3.14,3.2,3.01,3.12,151192.0
2014-02-25,3.07,3.17,3.04,3.05,39557.0
2014-02-26,3.2,3.78,3.2,3.71,3376837.0
2014-02-27,3.65,4.12,3.61,4.05,2211322.0
2014-02-28,3.95,4.03,3.88,3.92,443098.0
2014-03-03,3.93,3.93,3.75,3.76,140915.0
2014-03-04,3.8,3.95,3.8,3.9,146310.0
2014-03-05,3.9,3.93,3.82,3.92,117365.0
2014-03-06,3.94,3.95,3.88,3.92,49881.0
2014-03-07,3.9,3.96,3.82,3.88,320756.0
2014-03-10,3.9,3.99,3.76,3.97,365568.0
2014-03-11,4.0,4.0,3.85,3.85,38144.0
2014-03-12,3.79,3.84,3.75,3.75,38652.0
2014-03-13,3.84,3.84,3.72,3.8,222637.0
2014-03-14,3.75,3.92,3.75,3.9,91213.0
2014-03-17,3.87,3.93,3.83,3.87,221015.0
2014-03-18,3.83,3.92,3.82,3.89,224406.0
2014-03-19,3.9,3.95,3.83,3.87,215305.0
2014-03-20,3.83,3.92,3.83,3.9,118536.0
2014-03-21,3.87,3.91,3.63,3.66,280122.0
2014-03-24,3.79,3.87,3.72,3.85,124330.0
2014-03-25,3.87,3.885,3.74,3.77,133317.0
2014-03-26,3.84,3.9,3.82,3.86,313896.0
2014-03-27,3.85,3.88,3.79,3.86,24542.0
2014-03-28,3.9,3.95,3.68,3.81,234662.0
2014-03-31,3.81,3.87,3.76,3.82,44548.0
2014-04-01,3.8,3.93,3.8,3.91,47567.0
2014-04-02,3.94,3.94,3.89,3.93,68247.0
2014-04-03,3.92,4.0,3.89,4.0,106917.0
2014-04-04,4.0,4.31,3.99,4.3,317022.0
2014-04-07,4.31,4.42,4.28,4.35,364702.0
2014-04-08,4.34,4.74,4.34,4.56,659791.0
2014-04-09,4.57,4.83,4.56,4.65,1968003.0
2014-04-10,4.7,4.76,4.46,4.52,1132205.0
2014-04-11,4.5,4.69,4.5,4.54,140712.0
2014-04-14,4.6,4.65,4.4,4.46,174971.0
2014-04-15,4.47,4.5,4.31,4.45,277734.0
2014-04-16,4.42,4.57,4.42,4.52,166411.0
2014-04-17,4.6,4.83,4.6,4.68,329271.0
2014-04-21,4.76,4.82,4.7,4.79,219737.0
2014-04-22,4.75,4.81,4.67,4.77,966678.0
2014-04-23,4.8,4.9,4.74,4.84,200840.0
2014-04-24,4.89,5.05,4.82,5.02,302699.0
2014-04-25,5.06,5.11,4.96,5.0,148891.0
2014-04-28,5.05,5.05,4.86,4.91,265168.0
2014-04-29,4.88,4.9,4.79,4.81,375197.0
2014-04-30,4.78,4.83,4.75,4.83,98161.0
2014-05-01,4.84,5.01,4.82,5.01,843539.0
2014-05-02,5.04,5.05,4.93,4.96,541803.0
2014-05-05,4.96,5.03,4.91,4.95,124166.0
2014-05-06,4.96,5.06,4.9,4.99,403336.0
2014-05-07,4.86,4.91,4.22,4.64,763579.0
2014-05-08,4.58,4.84,4.58,4.63,194986.0
2014-05-09,4.59,4.59,4.27,4.4,232382.0
2014-05-12,4.45,4.57,4.35,4.55,77232.0
2014-05-13,4.52,4.61,4.48,4.57,154811.0
2014-05-14,4.53,4.64,4.53,4.55,49609.0
2014-05-15,4.58,4.58,4.41,4.48,125407.0
2014-05-16,4.51,4.51,4.31,4.39,89469.0
2014-05-20,4.39,4.45,4.26,4.33,496291.0
2014-05-21,4.36,4.45,4.3,4.41,79619.0
2014-05-22,4.41,4.6,4.41,4.52,22901.0
2014-05-23,4.57,4.67,4.57,4.6,67989.0
2014-05-26,4.55,4.7,4.55,4.67,13655.0
2014-05-27,4.7,4.78,4.67,4.71,93870.0
2014-05-28,4.85,4.99,4.75,4.76,266611.0
2014-05-29,4.65,4.65,4.14,4.31,496590.0
2014-05-30,4.26,4.32,4.13,4.27,150065.0
2014-06-02,4.3,4.35,4.28,4.34,111719.0
2014-06-03,4.37,4.37,4.16,4.18,127964.0
2014-06-04,4.18,4.395,4.1,4.35,518182.0
2014-06-05,4.34,4.34,4.19,4.3,135859.0
2014-06-06,4.28,4.34,4.26,4.32,156900.0
2014-06-09,4.32,4.32,4.2,4.28,55960.0
2014-06-10,4.28,4.28,4.13,4.2,187446.0
2014-06-11,4.21,4.21,4.14,4.15,32277.0
2014-06-12,4.19,4.19,3.92,4.02,205564.0
2014-06-13,3.98,4.02,3.91,3.97,113502.0
2014-06-16,3.92,4.15,3.91,4.13,389342.0
2014-06-17,4.09,4.18,4.08,4.13,208590.0
2014-06-18,4.15,4.22,4.1,4.14,132945.0
2014-06-19,4.13,4.17,4.12,4.12,225140.0
2014-06-20,4.15,4.16,3.93,3.96,420552.0
2014-06-23,3.96,4.05,3.96,4.03,83088.0
2014-06-24,4.01,4.18,4.01,4.09,120971.0
2014-06-25,4.15,4.16,4.08,4.1,105529.0
2014-06-26,4.1,4.15,4.06,4.07,58436.0
2014-06-27,4.1,4.15,4.02,4.04,65875.0
2014-06-30,4.03,4.13,4.03,4.08,39957.0
2014-07-02,4.08,4.1,4.03,4.05,96155.0
2014-07-03,4.09,4.14,4.03,4.12,46555.0
2014-07-04,4.08,4.15,4.08,4.11,38505.0
2014-07-07,4.1,4.1,4.02,4.03,44524.0
2014-07-08,4.06,4.07,3.88,3.91,143917.0
2014-07-09,3.91,3.94,3.77,3.83,121035.0
2014-07-10,3.8,3.82,3.7,3.74,118525.0
2014-07-11,3.67,3.75,3.67,3.7,44150.0
2014-07-14,3.66,3.71,3.66,3.68,24498.0
2014-07-15,3.7,3.705,3.63,3.65,37097.0
2014-07-16,3.63,3.63,3.56,3.58,87736.0
2014-07-17,3.57,3.58,3.49,3.52,100662.0
2014-07-18,3.5,3.77,3.5,3.71,397924.0
2014-07-21,3.81,3.81,3.68,3.68,65838.0
2014-07-22,3.68,3.9,3.65,3.78,43460.0
2014-07-23,3.81,3.85,3.8,3.83,81840.0
2014-07-24,3.82,3.83,3.72,3.72,38279.0
2014-07-25,3.73,3.76,3.64,3.76,50748.0
2014-07-28,3.8,3.94,3.8,3.85,85437.0
2014-07-29,3.9,3.9,3.76,3.82,60018.0
2014-07-30,3.9,3.91,3.72,3.75,200382.0
2014-07-31,3.74,3.79,3.6,3.78,92200.0
2014-08-01,3.79,3.79,3.62,3.72,66303.0
2014-08-05,3.87,3.91,3.79,3.82,130329.0
2014-08-06,3.85,3.9,3.65,3.68,168800.0
2014-08-07,3.8,3.87,3.64,3.65,108505.0
2014-08-08,3.64,3.64,3.16,3.26,339505.0
2014-08-11,3.4,3.4,3.25,3.3,321823.0
2014-08-12,3.29,3.29,3.2,3.24,189877.0
2014-08-13,3.25,3.49,3.21,3.37,1403622.0
2014-08-14,3.38,3.43,3.28,3.33,93902.0
2014-08-15,3.3,3.4,3.25,3.39,345560.0
2014-08-18,3.43,3.49,3.33,3.37,75144.0
2014-08-19,3.35,3.4,3.29,3.4,53884.0
2014-08-20,3.39,3.47,3.38,3.46,54703.0
2014-08-21,3.46,3.63,3.45,3.57,125135.0
2014-08-22,3.57,3.69,3.57,3.65,145564.0
2014-08-25,3.66,3.75,3.64,3.74,127376.0
2014-08-26,3.72,3.82,3.7,3.76,110682.0
2014-08-27,3.72,3.83,3.72,3.8,84072.0
2014-08-28,3.77,3.79,3.64,3.66,130906.0
2014-08-29,3.74,3.74,3.53,3.56,80513.0
2014-09-02,3.59,3.62,3.52,3.52,42921.0
2014-09-03,3.51,3.61,3.51,3.54,57411.0
2014-09-04,3.53,3.62,3.46,3.46,106555.0
2014-09-05,3.46,3.51,3.43,3.45,90694.0
2014-09-08,3.43,3.46,3.3,3.37,105195.0
2014-09-09,3.36,3.4,3.31,3.32,67141.0
2014-09-10,3.35,3.35,3.29,3.3,57830.0
2014-09-11,3.31,3.34,3.27,3.32,67984.0
2014-09-12,3.33,3.39,3.3,3.39,31739.0
2014-09-15,3.4,3.45,3.33,3.34,62408.0
2014-09-16,3.35,3.39,3.29,3.33,52330.0
2014-09-17,3.33,3.34,3.02,3.07,207202.0
2014-09-18,3.05,3.16,3.02,3.03,108461.0
2014-09-19,3.04,3.1,2.87,2.91,206799.0
2014-09-22,2.93,2.99,2.85,2.96,614439.0
2014-09-23,2.99,2.99,2.86,2.89,64289.0
2014-09-24,2.86,2.94,2.85,2.93,615594.0
2014-09-25,2.92,2.94,2.84,2.88,108376.0
2014-09-26,2.9,3.08,2.87,3.08,82295.0
2014-09-29,2.98,3.08,2.98,3.01,81744.0
2014-09-30,3.03,3.03,2.9,2.95,407542.0
2014-10-01,3.04,3.05,2.84,2.88,59274.0
2014-10-02,2.96,2.96,2.77,2.88,59137.0
2014-10-03,2.94,2.95,2.81,2.82,105419.0
2014-10-06,2.83,2.88,2.7,2.78,107869.0
2014-10-07,2.77,2.77,2.65,2.74,69988.0
2014-10-08,2.74,2.74,2.65,2.69,95899.0
2014-10-09,2.67,2.67,2.58,2.64,60855.0
2014-10-10,2.62,2.69,2.6,2.64,36752.0
2014-10-14,2.6,2.79,2.58,2.7,67337.0
2014-10-15,2.64,2.65,2.5,2.54,1042127.0
2014-10-16,2.54,2.68,2.5,2.6,121416.0
2014-10-17,2.7,2.7,2.6,2.66,74738.0
2014-10-20,2.68,2.68,2.6,2.61,120049.0
2014-10-21,2.65,2.71,2.61,2.7,70004.0
2014-10-22,2.7,2.7,2.6,2.61,29915.0
2014-10-23,2.64,2.64,2.57,2.62,42241.0
2014-10-24,2.62,2.62,2.55,2.58,55928.0
2014-10-27,2.58,2.6,2.52,2.59,137122.0
2014-10-28,2.58,2.6,2.56,2.58,49619.0
2014-10-29,2.57,2.59,2.51,2.53,34057.0
2014-10-30,2.54,2.54,2.45,2.48,31290.0
2014-10-31,2.42,2.52,2.39,2.42,114739.0
2014-11-03,2.39,2.49,2.14,2.19,154663.0
2014-11-04,2.21,2.28,2.17,2.2,95481.0
2014-11-05,2.25,2.36,2.16,2.31,159104.0
2014-11-06,2.43,2.43,2.15,2.2,186923.0
2014-11-07,2.25,2.31,2.21,2.31,183474.0
2014-11-10,2.37,2.37,2.25,2.27,103188.0
2014-11-11,2.25,2.29,2.22,2.26,54608.0
2014-11-12,2.33,2.33,2.22,2.27,87445.0
2014-11-13,2.25,2.27,2.06,2.1,132356.0
2014-11-14,2.11,2.22,2.08,2.2,148687.0
2014-11-17,2.26,2.31,2.19,2.19,70232.0
2014-11-18,2.25,2.25,2.16,2.2,476329.0
2014-11-19,2.29,2.42,2.24,2.33,194976.0
2014-11-20,2.37,2.44,2.28,2.39,240845.0
2014-11-21,2.48,2.52,2.42,2.46,198692.0
2014-11-24,2.6,2.62,2.46,2.49,182148.0
2014-11-25,2.5,2.5,2.43,2.45,70993.0
2014-11-26,2.55,2.55,2.41,2.42,130399.0
2014-11-27,2.45,2.45,2.29,2.38,120156.0
2014-11-28,2.34,2.4,2.34,2.39,46510.0
2014-12-01,2.39,2.4,2.31,2.33,87685.0
2014-12-02,2.32,2.35,2.2,2.23,207947.0
2014-12-03,2.2,2.24,2.11,2.13,539823.0
2014-12-04,2.14,2.14,2.015,2.06,152166.0
2014-12-05,2.09,2.22,2.06,2.19,204668.0
2014-12-08,2.28,2.28,2.18,2.22,134707.0
2014-12-09,2.2,2.26,2.11,2.23,136279.0
2014-12-10,2.23,2.24,2.15,2.16,105496.0
2014-12-11,2.27,2.33,2.17,2.2,217105.0
2014-12-12,2.2,2.25,2.08,2.15,141926.0
2014-12-15,2.12,2.25,2.1,2.12,168110.0
2014-12-16,2.1,2.2,2.07,2.17,205190.0
2014-12-17,2.15,2.26,2.15,2.22,206209.0
2014-12-18,2.29,2.33,2.23,2.26,299462.0
2014-12-19,2.29,2.48,2.28,2.37,269835.0
2014-12-22,2.43,2.45,2.27,2.33,141398.0
2014-12-23,2.32,2.48,2.32,2.41,68094.0
2014-12-24,2.41,2.47,2.38,2.45,42473.0
2014-12-29,2.41,2.47,2.37,2.44,50650.0
2014-12-30,2.48,2.48,2.43,2.46,39097.0
2014-12-31,2.49,2.49,2.45,2.47,36697.0
2015-01-02,2.48,2.49,2.37,2.42,65890.0
2015-01-05,2.39,2.4,2.32,2.34,26971.0
2015-01-06,2.34,2.35,2.26,2.29,46841.0
2015-01-07,2.3,2.42,2.3,2.42,31665.0
2015-01-08,2.43,2.49,2.34,2.46,81902.0
2015-01-09,2.42,2.45,2.36,2.4,49473.0
2015-01-12,2.4,2.43,2.27,2.3,76279.0
2015-01-13,2.29,2.34,2.18,2.24,125210.0
2015-01-14,2.2,2.27,2.19,2.24,34071.0
2015-01-15,2.28,2.28,2.17,2.18,56551.0
2015-01-16,2.21,2.3,2.2,2.27,32785.0
2015-01-19,2.25,2.32,2.22,2.32,34799.0
2015-01-20,2.35,2.37,2.23,2.25,87278.0
2015-01-21,2.25,2.28,2.23,2.26,19370.0
2015-01-22,2.3,2.34,2.26,2.3,46695.0
2015-01-23,2.32,2.32,2.25,2.29,39461.0
2015-01-26,2.29,2.38,2.29,2.36,41329.0
2015-01-27,2.4,2.4,2.26,2.38,163530.0
2015-01-28,2.4,2.4,2.29,2.3,25842.0
2015-01-29,2.31,2.36,2.25,2.36,35985.0
2015-01-30,2.31,2.32,2.25,2.28,42204.0
2015-02-02,2.25,2.32,2.25,2.26,85477.0
2015-02-03,2.29,2.305,2.26,2.28,158982.0
2015-02-04,2.29,2.33,2.25,2.3,25670.0
2015-02-05,2.3,2.34,2.28,2.3,45774.0
2015-02-06,2.31,2.31,2.26,2.29,254477.0
2015-02-09,2.3,2.34,2.28,2.34,144070.0
2015-02-10,2.3,2.36,2.29,2.35,110203.0
2015-02-11,2.36,2.38,2.3,2.35,103949.0
2015-02-12,2.33,2.5,2.32,2.49,99801.0
2015-02-13,2.5,2.65,2.47,2.62,128443.0
2015-02-17,2.66,2.69,2.58,2.59,104035.0
2015-02-18,2.65,2.8,2.59,2.71,74641.0
2015-02-19,2.75,2.75,2.6,2.67,42782.0
2015-02-20,2.68,2.68,2.62,2.64,17806.0
2015-02-23,2.63,2.63,2.45,2.55,62114.0
2015-02-24,2.52,2.65,2.51,2.63,31661.0
2015-02-25,2.4,2.67,2.32,2.51,285194.0
2015-02-26,2.35,2.5,2.35,2.4,107627.0
2015-02-27,2.42,2.45,2.3,2.3,54499.0
2015-03-02,2.3,2.39,2.23,2.36,90218.0
2015-03-03,2.38,2.47,2.32,2.33,206781.0
2015-03-04,2.3,2.4,2.28,2.37,43381.0
2015-03-05,2.38,2.38,2.24,2.29,53084.0
2015-03-06,2.26,2.33,2.25,2.31,445700.0
2015-03-09,2.25,2.3,2.24,2.26,129485.0
2015-03-10,2.24,2.24,2.19,2.21,302629.0
2015-03-11,2.18,2.26,2.18,2.23,284495.0
2015-03-12,2.23,2.32,2.22,2.29,220241.0
2015-03-13,2.31,2.31,2.21,2.23,187502.0
2015-03-16,2.2,2.21,2.07,2.07,172563.0
2015-03-17,2.07,2.13,2.02,2.03,147665.0
2015-03-18,2.02,2.13,2.02,2.11,152899.0
2015-03-19,2.14,2.16,2.09,2.15,217030.0
2015-03-20,2.15,2.42,2.12,2.42,505056.0
2015-03-23,2.2,2.34,2.15,2.26,195735.0
2015-03-24,2.28,2.31,2.25,2.29,29713.0
2015-03-25,2.39,2.39,2.26,2.3,160382.0
2015-03-26,2.29,2.3,2.23,2.25,40883.0
2015-03-27,2.26,2.27,2.12,2.13,76888.0
2015-03-30,2.19,2.19,2.08,2.15,63815.0
2015-03-31,2.19,2.19,2.14,2.15,64143.0
2015-04-01,2.17,2.17,2.1,2.13,40305.0
2015-04-02,2.14,2.17,2.13,2.17,31570.0
2015-04-06,2.18,2.18,2.11,2.14,27227.0
2015-04-07,2.14,2.14,2.08,2.11,125836.0
2015-04-08,2.08,2.17,2.08,2.15,20779.0
2015-04-09,2.11,2.11,2.06,2.07,88560.0
2015-04-10,2.1,2.13,2.07,2.1,62100.0
2015-04-13,2.09,2.13,2.06,2.08,34605.0
2015-04-14,2.09,2.1,2.06,2.08,64623.0
2015-04-15,2.08,2.13,2.07,2.09,68253.0
2015-04-16,2.09,2.1,2.06,2.09,25521.0
2015-04-17,2.1,2.12,2.06,2.1,115781.0
2015-04-20,2.11,2.14,2.11,2.12,33082.0
2015-04-21,2.12,2.12,2.05,2.07,84855.0
2015-04-22,2.06,2.07,2.03,2.04,109767.0
2015-04-23,2.02,2.05,2.01,2.04,56292.0
2015-04-24,2.04,2.08,2.03,2.04,103926.0
2015-04-27,2.04,2.05,2.02,2.03,144114.0
2015-04-28,2.04,2.04,2.01,2.02,25600.0
2015-04-29,2.03,2.04,2.02,2.03,39592.0
2015-04-30,2.04,2.05,2.01,2.03,60939.0
2015-05-01,2.02,2.04,2.01,2.02,116728.0
2015-05-04,2.05,2.08,2.03,2.07,64600.0
2015-05-05,2.1,2.1,2.05,2.05,119282.0
2015-05-06,1.94,1.94,1.36,1.68,838621.0
2015-05-07,1.65,1.65,1.57,1.6,140481.0
2015-05-08,1.62,1.66,1.55,1.62,118865.0
2015-05-11,1.66,1.66,1.51,1.56,128510.0
2015-05-12,1.53,1.57,1.51,1.54,86087.0
2015-05-13,1.54,1.58,1.54,1.56,52050.0
2015-05-14,1.58,1.58,1.55,1.57,34172.0
2015-05-15,1.57,1.6,1.56,1.6,37515.0
2015-05-19,1.6,1.61,1.52,1.52,119883.0
2015-05-20,1.55,1.55,1.47,1.49,131202.0
2015-05-21,1.5,1.5,1.43,1.45,123622.0
2015-05-22,1.44,1.44,1.38,1.4,105334.0
2015-05-25,1.42,1.5,1.42,1.49,46252.0
2015-05-26,1.46,1.46,1.41,1.42,100050.0
2015-05-27,1.4,1.41,1.26,1.26,432210.0
2015-05-28,1.27,1.32,1.18,1.24,234814.0
2015-05-29,1.27,1.27,1.2,1.24,98302.0
2015-06-01,1.28,1.28,1.22,1.24,57462.0
2015-06-02,1.29,1.29,1.22,1.25,66473.0
2015-06-03,1.25,1.25,1.21,1.21,62700.0
2015-06-04,1.23,1.26,1.21,1.24,21379.0
2015-06-05,1.24,1.33,1.24,1.28,91878.0
2015-06-08,1.28,1.35,1.24,1.24,57582.0
2015-06-09,1.27,1.3,1.26,1.28,76000.0
2015-06-10,1.27,1.3,1.27,1.27,29196.0
2015-06-11,1.26,1.29,1.23,1.23,39362.0
2015-06-12,1.22,1.27,1.2,1.23,110525.0
2015-06-15,1.27,1.3,1.25,1.26,123808.0
2015-06-16,1.28,1.29,1.2,1.21,248314.0
2015-06-17,1.24,1.31,1.2,1.22,232299.0
2015-06-18,1.26,1.26,1.2,1.2,86759.0
2015-06-19,1.21,1.21,1.05,1.08,347669.0
2015-06-22,1.12,1.14,1.08,1.1,178909.0
2015-06-23,1.1,1.1,1.05,1.08,180658.0
2015-06-24,1.08,1.095,1.02,1.07,93160.0
2015-06-25,1.08,1.1,1.05,1.09,308097.0
2015-06-26,1.1,1.2,1.07,1.2,343149.0
2015-06-29,1.19,1.23,1.16,1.19,98045.0
2015-06-30,1.2,1.21,1.12,1.21,172949.0
2015-07-02,1.23,1.23,1.12,1.13,39183.0
2015-07-03,1.13,1.14,1.11,1.13,15710.0
2015-07-06,1.1,1.12,1.09,1.11,25800.0
2015-07-07,1.11,1.14,1.11,1.14,41915.0
2015-07-08,1.14,1.15,1.09,1.1,166781.0
2015-07-09,1.1,1.11,1.09,1.09,38500.0
2015-07-10,1.1,1.11,1.08,1.09,10569.0
2015-07-13,1.12,1.12,0.99,1.03,142230.0
2015-07-14,1.04,1.11,1.03,1.09,50190.0
2015-07-15,1.07,1.08,1.03,1.05,64972.0
2015-07-16,1.04,1.07,1.04,1.07,15273.0
2015-07-17,1.06,1.09,1.03,1.08,35501.0
2015-07-20,1.08,1.08,1.04,1.04,25050.0
2015-07-21,1.04,1.09,1.03,1.06,44394.0
2015-07-22,1.07,1.09,1.0,1.03,27600.0
2015-07-23,1.03,1.07,1.03,1.07,41750.0
2015-07-24,1.05,1.05,1.04,1.04,6700.0
2015-07-27,1.04,1.08,0.99,0.99,814030.0
2015-07-28,1.03,1.08,1.02,1.03,121960.0
2015-07-29,1.04,1.05,1.03,1.05,16625.0
2015-07-30,1.06,1.06,0.99,0.99,46400.0
2015-07-31,1.01,1.01,0.96,0.96,36995.0
2015-08-04,1.07,1.07,1.03,1.06,50100.0
2015-08-05,1.02,1.17,0.92,1.08,201761.0
2015-08-06,1.08,1.11,1.05,1.05,1028900.0
2015-08-07,1.14,1.14,1.04,1.04,67670.0
2015-08-10,1.04,1.06,1.0,1.04,37800.0
2015-08-11,1.08,1.12,1.0,1.07,2388724.0
2015-08-12,1.08,1.1,1.06,1.09,21880.0
2015-08-13,1.12,1.13,1.1,1.1,84754.0
2015-08-14,1.12,1.16,1.12,1.15,83775.0
2015-08-17,1.17,1.17,1.13,1.15,75235.0
2015-08-18,1.13,1.13,1.09,1.1,16500.0
2015-08-19,1.06,1.06,1.0,1.02,330510.0
2015-08-20,1.02,1.06,1.02,1.05,23095.0
2015-08-21,1.06,1.06,1.02,1.02,41720.0
2015-08-24,1.02,1.04,0.95,1.01,143932.0
2015-08-25,1.01,1.03,1.0,1.01,9208.0
2015-08-26,0.99,1.03,0.99,1.0,30610.0
2015-08-27,1.0,1.04,1.0,1.03,65882.0
2015-08-28,1.05,1.17,1.03,1.16,137683.0
2015-08-31,1.18,1.41,1.18,1.34,236132.0
2015-09-01,1.31,1.33,1.25,1.3,34863.0
2015-09-02,1.23,1.31,1.23,1.25,13948.0
2015-09-03,1.28,1.37,1.24,1.36,47500.0
2015-09-04,1.33,1.41,1.22,1.29,54100.0
2015-09-08,1.27,1.41,1.27,1.41,37734.0
2015-09-09,1.4,1.49,1.38,1.39,125100.0
2015-09-10,1.42,1.46,1.38,1.44,100793.0
2015-09-11,1.43,1.47,1.39,1.42,42328.0
2015-09-14,1.45,1.45,1.3,1.33,41926.0
2015-09-15,1.3,1.3,1.22,1.23,41080.0
2015-09-16,1.25,1.28,1.23,1.26,35115.0
2015-09-17,1.26,1.27,1.23,1.25,24490.0
2015-09-18,1.24,1.3,1.23,1.3,33708.0
2015-09-21,1.31,1.44,1.26,1.42,61698.0
2015-09-22,1.39,1.44,1.34,1.43,59960.0
2015-09-23,1.42,1.42,1.35,1.36,54206.0
2015-09-24,1.37,1.37,1.3,1.34,22070.0
2015-09-25,1.33,1.34,1.24,1.25,39021.0
2015-09-28,1.29,1.29,1.21,1.22,16025.0
2015-09-29,1.21,1.23,1.13,1.16,54263.0
2015-09-30,1.15,1.2,1.1,1.2,35881.0
2015-10-01,1.2,1.2,1.15,1.2,32915.0
2015-10-02,1.16,1.23,1.15,1.2,41226.0
2015-10-05,1.18,1.31,1.18,1.3,23050.0
2015-10-06,1.26,1.3,1.24,1.29,76550.0
2015-10-07,1.25,1.34,1.16,1.31,117850.0
2015-10-08,1.32,1.37,1.31,1.33,46040.0
2015-10-09,1.35,1.38,1.34,1.37,61000.0
2015-10-13,1.34,1.44,1.26,1.3,68838.0
2015-10-14,1.34,1.38,1.34,1.35,13400.0
2015-10-15,1.36,1.37,1.3,1.35,35281.0
2015-10-16,1.35,1.42,1.33,1.36,69420.0
2015-10-19,1.37,1.38,1.35,1.35,121532.0
2015-10-20,1.35,1.35,1.31,1.31,12408.0
2015-10-21,1.28,1.33,1.26,1.31,23949.0
2015-10-22,1.31,1.33,1.25,1.32,91705.0
2015-10-23,1.3,1.38,1.16,1.24,115046.0
2015-10-26,1.22,1.23,1.22,1.23,16510.0
2015-10-27,1.22,1.27,1.2,1.21,52374.0
2015-10-28,1.21,1.25,1.21,1.22,26325.0
2015-10-29,1.23,1.23,1.22,1.22,16300.0
2015-10-30,1.24,1.24,1.2,1.22,11200.0
2015-11-02,1.23,1.24,1.19,1.21,33660.0
2015-11-03,1.25,1.25,1.22,1.24,6345.0
2015-11-04,1.22,1.35,1.0,1.04,284161.0
2015-11-05,1.02,1.12,1.0,1.03,59560.0
2015-11-06,1.1,1.14,1.07,1.12,77810.0
2015-11-09,1.16,1.16,1.09,1.11,52205.0
2015-11-10,1.08,1.11,1.05,1.08,43000.0
2015-11-11,1.1,1.13,1.03,1.12,47685.0
2015-11-12,1.13,1.14,1.08,1.14,78300.0
2015-11-13,1.15,1.16,1.1,1.14,11580.0
2015-11-16,1.15,1.28,1.12,1.28,120891.0
2015-11-17,1.24,1.24,1.2,1.21,9000.0
2015-11-18,1.24,1.24,1.2,1.2,76050.0
2015-11-19,1.19,1.21,1.19,1.21,86400.0
2015-11-20,1.2,1.21,1.13,1.18,72775.0
2015-11-23,1.17,1.18,1.09,1.1,73990.0
2015-11-24,1.12,1.16,1.1,1.12,64300.0
2015-11-25,1.18,1.18,1.08,1.12,72600.0
2015-11-26,1.15,1.21,1.08,1.11,28116.0
2015-11-27,1.15,1.16,1.09,1.09,14600.0
2015-11-30,1.15,1.15,1.1,1.1,21880.0
2015-12-01,1.12,1.17,1.1,1.12,79601.0
2015-12-02,1.12,1.12,1.06,1.08,92200.0
2015-12-03,1.08,1.11,1.06,1.06,45300.0
2015-12-04,1.05,1.11,1.05,1.07,6600.0
2015-12-07,1.07,1.08,1.05,1.05,40437.0
2015-12-08,1.05,1.08,1.05,1.05,31355.0
2015-12-09,1.06,1.07,1.04,1.04,20158.0
2015-12-10,1.05,1.15,1.05,1.05,135200.0
2015-12-11,1.07,1.11,1.06,1.07,26900.0
2015-12-14,1.06,1.36,1.06,1.28,628353.0
2015-12-15,1.28,1.39,1.25,1.31,283893.0
2015-12-16,1.35,1.35,1.19,1.31,149565.0
2015-12-17,1.32,1.34,1.21,1.22,156628.0
2015-12-18,1.25,1.25,1.2,1.22,122228.0
2015-12-21,1.2,1.22,1.11,1.14,225556.0
2015-12-22,1.12,1.2,1.12,1.19,70550.0
2015-12-23,1.2,1.22,1.17,1.19,92483.0
2015-12-24,1.18,1.2,1.16,1.19,25420.0
2015-12-29,1.19,1.25,1.19,1.2,91931.0
2015-12-30,1.22,1.23,1.19,1.2,10400.0
2015-12-31,1.19,1.21,1.18,1.21,23817.0
2016-01-04,1.19,1.23,1.16,1.21,91840.0
2016-01-05,1.23,1.26,1.18,1.2,91986.0
2016-01-06,1.19,1.19,1.17,1.18,30547.0
2016-01-07,1.15,1.17,1.1,1.16,80744.0
2016-01-08,1.2,1.23,1.18,1.19,91740.0
2016-01-11,1.2,1.2,1.17,1.19,196675.0
2016-01-12,1.17,1.2,1.17,1.2,28080.0
2016-01-13,1.18,1.2,1.16,1.2,27500.0
2016-01-14,1.17,1.19,1.15,1.19,8915.0
2016-01-15,1.16,1.19,1.15,1.19,16500.0
2016-01-18,1.16,1.18,1.16,1.18,15250.0
2016-01-19,1.18,1.19,1.15,1.19,42100.0
2016-01-20,1.17,1.22,1.15,1.22,44171.0
2016-01-21,1.24,1.25,1.18,1.22,38607.0
2016-01-22,1.25,1.27,1.2,1.25,51465.0
2016-01-25,1.24,1.27,1.23,1.27,46964.0
2016-01-26,1.29,1.61,1.23,1.37,146984.0
2016-01-27,1.39,1.4,1.33,1.33,16559.0
2016-01-28,1.37,1.53,1.32,1.43,84278.0
2016-01-29,1.41,1.47,1.32,1.4,75560.0
2016-02-01,1.4,1.41,1.33,1.4,11180.0
2016-02-02,1.37,1.38,1.27,1.31,27500.0
2016-02-03,1.31,1.41,1.31,1.39,17400.0
2016-02-04,1.39,1.43,1.36,1.375,24531.0
2016-02-05,1.39,1.44,1.35,1.44,24242.0
2016-02-08,1.4,1.48,1.35,1.48,32400.0
2016-02-09,1.46,1.46,1.27,1.27,64126.0
2016-02-10,1.31,1.33,1.26,1.26,14476.0
2016-02-11,1.33,1.35,1.3,1.34,15800.0
2016-02-12,1.37,1.37,1.28,1.35,9000.0
2016-02-16,1.33,1.34,1.28,1.31,7090.0
2016-02-17,1.34,1.44,1.31,1.35,21925.0
2016-02-18,1.37,1.48,1.35,1.44,34329.0
2016-02-19,1.44,1.44,1.4,1.4,13885.0
2016-02-22,1.47,1.47,1.4,1.45,42750.0
2016-02-23,1.45,1.48,1.36,1.48,60686.0
2016-02-24,1.32,1.54,1.29,1.54,60175.0
2016-02-25,1.48,1.53,1.48,1.53,26866.0
2016-02-26,1.55,1.74,1.53,1.71,139040.0
2016-02-29,1.7,1.8,1.61,1.65,95417.0
2016-03-01,1.67,1.83,1.67,1.75,98035.0
2016-03-02,1.75,1.78,1.72,1.74,68657.0
2016-03-03,1.75,1.95,1.75,1.9,249400.0
2016-03-04,1.9,1.9,1.82,1.86,48440.0
2016-03-07,1.85,1.93,1.85,1.87,22560.0
2016-03-08,1.83,1.89,1.73,1.88,262143.0
2016-03-09,1.86,1.87,1.78,1.82,41545.0
2016-03-10,1.8,1.82,1.76,1.82,19280.0
2016-03-11,1.82,1.86,1.82,1.85,46850.0
2016-03-14,1.84,1.84,1.78,1.78,100902.0
2016-03-15,1.78,1.8,1.73,1.73,133976.0
2016-03-16,1.74,1.78,1.68,1.68,63797.0
2016-03-17,1.68,1.68,1.58,1.63,119987.0
2016-03-18,1.65,1.85,1.61,1.85,254843.0
2016-03-21,1.79,1.87,1.78,1.86,85870.0
2016-03-22,1.83,1.87,1.82,1.84,15406.0
2016-03-23,1.8,1.88,1.75,1.84,40241.0
2016-03-24,1.83,1.85,1.78,1.83,15228.0
2016-03-28,1.83,1.85,1.81,1.84,13379.0
2016-03-29,1.83,1.84,1.8,1.83,12561.0
2016-03-30,1.83,1.85,1.8,1.85,19568.0
2016-03-31,1.83,1.85,1.81,1.85,7300.0
2016-04-01,1.83,1.84,1.8,1.84,26159.0
2016-04-04,1.82,1.83,1.81,1.83,17000.0
2016-04-05,1.83,1.84,1.81,1.81,23600.0
2016-04-06,1.78,1.84,1.76,1.84,12951.0
2016-04-07,1.84,1.84,1.77,1.81,8360.0
2016-04-08,1.77,1.83,1.77,1.8,6100.0
2016-04-11,1.79,1.83,1.78,1.81,52435.0
2016-04-12,1.8,1.83,1.78,1.83,40200.0
2016-04-13,1.81,1.85,1.81,1.84,20510.0
2016-04-14,1.84,2.04,1.83,1.95,111790.0
2016-04-15,1.9,1.95,1.9,1.92,35935.0
2016-04-18,1.95,2.05,1.94,2.05,64957.0
2016-04-19,2.05,2.23,2.05,2.17,105648.0
2016-04-20,2.11,2.17,2.08,2.08,33092.0
2016-04-21,2.08,2.18,2.0,2.1,42582.0
2016-04-22,2.04,2.1,2.04,2.1,12400.0
2016-04-25,2.02,2.06,2.02,2.06,5955.0
2016-04-26,2.04,2.12,2.04,2.12,20200.0
2016-04-27,2.0,2.05,1.89,2.0,105920.0
2016-04-28,2.0,2.05,1.99,2.02,51899.0
2016-04-29,2.0,2.03,1.98,2.03,37700.0
2016-05-02,1.96,2.0,1.89,1.89,16300.0
2016-05-03,1.92,1.99,1.85,1.85,84650.0
2016-05-04,1.87,1.95,1.87,1.95,48000.0
2016-05-05,1.99,1.99,1.87,1.87,106857.0
2016-05-06,1.93,1.95,1.88,1.88,34608.0
2016-05-09,1.94,1.99,1.9,1.92,45100.0
2016-05-10,1.91,2.04,1.91,2.04,44119.0
2016-05-11,2.02,2.07,2.02,2.07,28299.0
2016-05-12,2.08,2.13,2.05,2.09,58518.0
2016-05-13,2.1,2.1,2.01,2.02,8612.0
2016-05-16,2.0,2.04,1.96,2.02,13910.0
2016-05-17,2.01,2.05,2.01,2.05,15517.0
2016-05-18,2.05,2.05,2.02,2.03,42023.0
2016-05-19,2.03,2.06,2.02,2.05,68730.0
2016-05-20,2.04,2.05,2.02,2.05,51119.0
2016-05-24,2.05,2.05,2.02,2.05,83061.0
2016-05-25,2.04,2.05,2.03,2.05,6174.0
2016-05-26,2.05,2.05,2.03,2.04,17899.0
2016-05-27,2.04,2.15,2.03,2.1,911565.0
2016-05-30,2.04,2.15,2.04,2.15,38396.0
2016-05-31,2.11,2.15,2.1,2.15,32850.0
2016-06-01,2.14,2.15,2.12,2.12,3882.0
2016-06-02,2.12,2.18,2.03,2.15,180651.0
2016-06-03,2.16,2.17,2.13,2.15,31140.0
2016-06-06,2.17,2.35,2.14,2.3,195182.0
2016-06-07,2.26,2.29,2.15,2.19,39246.0
2016-06-08,2.17,2.25,2.13,2.13,15132.0
2016-06-09,2.13,2.18,2.13,2.18,27373.0
2016-06-10,2.17,2.2,2.12,2.13,22464.0
2016-06-13,2.12,2.26,2.12,2.18,81501.0
2016-06-14,2.15,2.2,2.13,2.18,78246.0
2016-06-15,2.17,2.18,2.15,2.18,127577.0
2016-06-16,2.19,2.19,2.15,2.18,72162.0
2016-06-17,2.18,2.23,2.12,2.12,122574.0
2016-06-20,2.17,2.17,2.11,2.13,36556.0
2016-06-21,2.11,2.17,2.11,2.15,27488.0
2016-06-22,2.12,2.17,2.12,2.15,13613.0
2016-06-23,2.15,2.15,2.04,2.04,22903.0
2016-06-24,2.0,2.1,1.89,2.06,67625.0
2016-06-27,2.03,2.12,2.0,2.1,85241.0
2016-06-28,2.1,2.1,2.04,2.04,8673.0
2016-06-29,2.01,2.04,2.0,2.0,7814.0
2016-06-30,2.02,2.03,2.0,2.03,12763.0
2016-07-04,2.0,2.07,2.0,2.03,8935.0
2016-07-05,2.04,2.04,1.99,2.01,34233.0
2016-07-06,2.0,2.09,2.0,2.05,13312.0
2016-07-07,2.06,2.09,2.05,2.07,15305.0
2016-07-08,2.05,2.1,2.05,2.08,45462.0
2016-07-11,2.1,2.1,2.0,2.0,20414.0
2016-07-12,2.0,2.1,2.0,2.09,12879.0
2016-07-13,2.06,2.1,2.02,2.08,16352.0
2016-07-14,2.07,2.08,2.02,2.07,11212.0
2016-07-15,2.07,2.07,2.0,2.01,30844.0
2016-07-18,2.06,2.06,1.99,2.01,25317.0
2016-07-19,2.0,2.03,2.0,2.01,9745.0
2016-07-20,2.0,2.01,1.94,2.0,27852.0
2016-07-21,1.99,2.05,1.99,2.05,26037.0
2016-07-22,2.0,2.04,1.98,2.0,17178.0
2016-07-25,2.01,2.01,2.0,2.0,8153.0
2016-07-26,2.0,2.01,1.975,2.0,11339.0
2016-07-27,2.01,2.01,1.98,1.995,2466.0
2016-07-28,2.0,2.03,1.98,1.99,9116.0
2016-07-29,2.03,2.05,2.0,2.0,10495.0
2016-08-02,2.03,2.03,1.99,2.0,14375.0
2016-08-03,2.01,2.03,1.97,2.0,26730.0
2016-08-04,1.99,2.04,1.92,2.01,49703.0
2016-08-05,1.95,1.99,1.95,1.95,36893.0
2016-08-08,2.0,2.04,1.97,1.98,51052.0
2016-08-09,1.97,2.02,1.97,2.0,16292.0
2016-08-10,2.03,2.05,1.99,2.02,17258.0
2016-08-11,2.01,2.05,1.96,1.99,33958.0
2016-08-12,1.95,2.05,1.95,2.0,40365.0
2016-08-15,1.95,2.0,1.92,2.0,21972.0
2016-08-16,2.0,2.0,1.95,1.95,9655.0
2016-08-17,1.96,1.99,1.95,1.95,15264.0
2016-08-18,1.95,1.98,1.95,1.95,11033.0
2016-08-19,1.95,1.98,1.94,1.97,10033.0
2016-08-22,1.95,1.99,1.94,1.95,15252.0
2016-08-23,1.95,1.97,1.91,1.91,42717.0
2016-08-24,1.93,1.96,1.91,1.92,22290.0
2016-08-25,1.94,1.94,1.91,1.91,16374.0
2016-08-26,1.93,1.93,1.9,1.9,30343.0
2016-08-29,1.87,1.89,1.85,1.87,33508.0
2016-08-30,1.82,1.85,1.77,1.81,27492.0
2016-08-31,1.82,1.85,1.77,1.8,24750.0
2016-09-01,1.73,1.82,1.73,1.81,12012.0
2016-09-02,1.8,1.85,1.8,1.82,15098.0
2016-09-06,1.73,1.91,1.73,1.89,30826.0
2016-09-07,1.86,1.92,1.86,1.9,20909.0
2016-09-08,1.91,1.91,1.85,1.9,7590.0
2016-09-09,1.9,1.9,1.84,1.86,16771.0
2016-09-12,1.85,1.85,1.5,1.6,283128.0
2016-09-13,1.62,1.7,1.57,1.58,301059.0
2016-09-14,1.7,1.7,1.51,1.51,151068.0
2016-09-15,1.54,1.6,1.53,1.58,94721.0
2016-09-16,1.58,1.75,1.38,1.75,708349.0
2016-09-19,1.74,1.81,1.68,1.77,104952.0
2016-09-20,1.76,1.79,1.74,1.77,35632.0
2016-09-21,1.78,1.79,1.72,1.78,28885.0
2016-09-22,1.77,1.8,1.72,1.77,61594.0
2016-09-23,1.77,1.77,1.72,1.73,22665.0
2016-09-26,1.68,1.75,1.68,1.74,21205.0
2016-09-27,1.75,1.75,1.68,1.72,13875.0
2016-09-28,1.7,1.75,1.7,1.72,13497.0
2016-09-29,1.76,1.79,1.69,1.72,56263.0
2016-09-30,1.71,1.72,1.68,1.71,18100.0
2016-10-03,1.71,1.71,1.65,1.7,17300.0
2016-10-04,1.7,1.7,1.7,1.7,0.0
2016-10-05,1.66,1.72,1.63,1.69,47429.0
2016-10-06,1.7,1.71,1.61,1.71,24215.0
2016-10-07,1.67,1.69,1.65,1.67,7858.0
2016-10-11,1.7,1.7,1.64,1.68,13806.0
2016-10-12,1.64,1.68,1.64,1.68,4106.0
2016-10-13,1.69,1.7,1.67,1.69,12040.0
2016-10-14,1.64,1.7,1.63,1.66,10031.0
2016-10-17,1.66,1.7,1.64,1.69,4685.0
2016-10-18,1.66,1.67,1.64,1.67,10771.0
2016-10-19,1.7,1.73,1.69,1.73,86708.0
2016-10-20,1.7,1.78,1.7,1.75,17285.0
2016-10-21,1.75,1.79,1.71,1.75,43682.0
2016-10-24,1.71,1.79,1.69,1.7,30572.0
2016-10-25,1.77,1.77,1.71,1.76,4763.0
2016-10-26,1.73,1.77,1.72,1.74,3459.0
2016-10-27,1.72,1.75,1.71,1.71,3808.0
2016-10-28,1.73,1.77,1.71,1.71,4856.0
2016-10-31,1.71,1.74,1.67,1.68,31169.0
2016-11-01,1.7,1.7,1.65,1.67,10565.0
2016-11-02,1.74,1.78,1.68,1.78,88058.0
2016-11-03,1.77,1.77,1.73,1.75,8858.0
2016-11-04,1.75,1.75,1.7,1.71,13125.0
2016-11-07,1.69,1.74,1.65,1.71,42013.0
2016-11-08,1.71,1.74,1.65,1.74,15274.0
2016-11-09,1.74,1.78,1.7,1.74,27015.0
2016-11-10,1.74,1.86,1.74,1.85,50990.0
2016-11-11,1.8,1.82,1.74,1.74,41634.0
2016-11-14,1.71,1.77,1.71,1.76,4393.0
2016-11-15,1.76,1.84,1.73,1.73,16104.0
2016-11-16,1.75,1.83,1.74,1.78,18104.0
2016-11-17,1.81,1.82,1.77,1.8,11317.0
2016-11-18,1.78,1.81,1.72,1.75,68113.0
2016-11-21,1.76,1.86,1.75,1.85,47537.0
2016-11-22,1.85,1.85,1.78,1.78,28395.0
2016-11-23,1.78,1.82,1.75,1.8,25487.0
2016-11-24,1.8,1.86,1.76,1.85,84052.0
2016-11-25,1.84,1.84,1.77,1.77,15093.0
2016-11-28,1.84,1.84,1.75,1.79,37349.0
2016-11-29,1.8,1.8,1.75,1.8,7985.0
2016-11-30,1.81,1.81,1.76,1.81,37596.0
2016-12-01,1.81,1.82,1.75,1.82,19750.0
2016-12-02,1.81,1.82,1.68,1.7,241196.0
2016-12-05,1.78,1.78,1.73,1.76,14401.0
2016-12-06,1.76,1.77,1.76,1.77,3367.0
2016-12-07,1.76,1.77,1.73,1.74,45282.0
2016-12-08,1.73,1.73,1.64,1.69,78189.0
2016-12-09,1.67,1.68,1.63,1.64,81215.0
2016-12-12,1.65,1.73,1.63,1.72,98631.0
2016-12-13,1.72,1.72,1.67,1.7,69149.0
2016-12-14,1.67,1.67,1.6,1.65,36235.0
2016-12-15,1.65,1.65,1.6,1.65,63497.0
2016-12-16,1.65,1.65,1.58,1.63,183735.0
2016-12-19,1.61,1.67,1.59,1.67,47452.0
2016-12-20,1.66,1.67,1.6,1.61,39856.0
2016-12-21,1.61,1.65,1.6,1.6,29989.0
2016-12-22,1.6,1.72,1.6,1.72,60269.0
2016-12-23,1.71,1.72,1.67,1.69,19742.0
2016-12-28,1.63,1.7,1.62,1.7,192338.0
2016-12-29,1.65,1.78,1.65,1.74,54448.0
2016-12-30,1.73,1.85,1.73,1.79,42117.0
2017-01-03,1.84,1.84,1.72,1.8,18996.0
2017-01-04,1.76,1.77,1.73,1.75,8900.0
2017-01-05,1.75,1.8,1.67,1.78,29300.0
2017-01-06,1.78,1.81,1.75,1.79,20396.0
2017-01-09,1.79,1.82,1.75,1.79,21480.0
2017-01-10,1.81,1.82,1.8,1.81,48100.0
2017-01-11,1.82,1.83,1.77,1.82,29939.0
2017-01-12,1.82,1.89,1.76,1.79,73647.0
2017-01-13,1.85,1.86,1.8,1.81,43850.0
2017-01-16,1.81,1.82,1.75,1.79,156222.0
2017-01-17,1.75,1.75,1.7,1.7,82200.0
2017-01-18,1.75,1.8,1.7,1.74,83710.0
2017-01-19,1.75,1.78,1.72,1.74,36300.0
2017-01-20,1.74,1.8,1.71,1.79,41652.0
2017-01-23,1.74,1.8,1.74,1.79,66300.0
2017-01-24,1.79,1.8,1.79,1.79,13396.0
2017-01-25,1.79,1.8,1.76,1.78,31000.0
2017-01-26,1.8,1.8,1.78,1.8,54600.0
2017-01-27,1.8,1.8,1.75,1.8,35900.0
2017-01-30,1.75,1.79,1.71,1.75,19540.0
2017-01-31,1.75,1.8,1.74,1.77,51315.0
2017-02-01,1.77,1.78,1.72,1.74,26740.0
2017-02-02,1.75,1.79,1.7,1.77,36030.0
2017-02-03,1.77,1.83,1.75,1.83,151911.0
2017-02-06,1.85,1.86,1.79,1.84,40186.0
2017-02-07,1.82,1.84,1.8,1.83,26548.0
2017-02-08,1.8,1.83,1.8,1.8,16736.0
2017-02-09,1.8,1.86,1.74,1.82,42107.0
2017-02-10,1.82,1.83,1.8,1.82,22496.0
2017-02-13,1.84,1.84,1.8,1.83,12050.0
2017-02-14,1.8,1.82,1.77,1.79,8696.0
2017-02-15,1.78,1.79,1.72,1.72,24010.0
2017-02-16,1.74,1.78,1.68,1.73,34670.0
2017-02-17,1.73,1.8,1.72,1.73,38700.0
2017-02-21,1.75,1.81,1.75,1.81,20946.0
2017-02-22,1.81,1.82,1.75,1.75,15196.0
2017-02-23,1.8,1.8,1.71,1.72,48796.0
2017-02-24,1.79,1.88,1.7,1.81,303545.0
2017-02-27,1.84,1.87,1.8,1.8,38200.0
2017-02-28,1.8,1.82,1.77,1.8,9395.0
2017-03-01,1.8,1.95,1.8,1.92,74945.0
2017-03-02,1.95,2.0,1.9,1.91,62279.0
2017-03-03,1.98,1.99,1.93,1.97,55475.0
2017-03-06,2.0,2.05,1.95,2.0,110813.0
2017-03-07,2.01,2.01,1.94,1.98,60793.0
2017-03-08,1.95,1.98,1.92,1.95,24850.0
2017-03-09,1.97,2.0,1.95,2.0,18894.0
2017-03-10,2.0,2.0,1.95,1.97,39150.0
2017-03-13,1.99,2.0,1.95,2.0,18675.0
2017-03-14,2.0,2.0,1.91,1.93,20945.0
2017-03-15,1.91,2.0,1.88,1.92,32566.0
2017-03-16,1.97,1.97,1.9,1.9,11096.0
2017-03-17,1.94,1.96,1.93,1.95,16550.0
2017-03-20,1.95,1.99,1.93,1.98,20696.0
2017-03-21,1.95,2.0,1.87,1.87,40425.0
2017-03-22,1.93,1.93,1.85,1.93,11177.0
2017-03-23,1.93,2.0,1.93,1.96,47497.0
2017-03-24,1.95,1.99,1.94,1.94,10550.0
2017-03-27,1.91,1.94,1.89,1.93,45421.0
2017-03-28,1.92,1.96,1.92,1.95,8046.0
2017-03-29,1.95,1.97,1.9,1.94,26596.0
2017-03-30,1.94,1.95,1.92,1.94,24550.0
2017-03-31,1.94,1.95,1.91,1.95,6400.0
2017-04-03,1.95,1.96,1.94,1.94,13600.0
2017-04-04,1.94,1.94,1.86,1.87,32050.0
2017-04-05,1.9,1.94,1.89,1.89,30596.0
2017-04-06,1.9,1.93,1.88,1.89,22500.0
2017-04-07,1.88,1.91,1.88,1.91,4000.0
2017-04-10,1.89,1.89,1.8,1.84,30820.0
2017-04-11,1.85,1.92,1.85,1.92,22760.0
2017-04-12,1.92,1.92,1.85,1.87,15706.0
2017-04-13,1.87,1.92,1.75,1.85,87800.0
2017-04-17,1.83,1.86,1.8,1.84,71800.0
2017-04-18,1.86,1.88,1.82,1.85,15600.0
2017-04-19,1.9,1.9,1.81,1.82,19596.0
2017-04-20,1.85,1.85,1.83,1.83,8375.0
2017-04-21,1.82,1.85,1.81,1.81,8101.0
2017-04-24,1.85,1.85,1.83,1.84,114414.0
2017-04-25,1.85,1.85,1.84,1.85,24190.0
2017-04-26,1.83,1.99,1.83,1.96,1306408.0
2017-04-27,1.97,1.99,1.91,1.94,36383.0
2017-04-28,1.94,1.98,1.93,1.95,32196.0
2017-05-01,1.95,1.98,1.9,1.98,24691.0
2017-05-02,1.98,2.03,1.97,2.0,84784.0
2017-05-03,2.01,2.25,2.01,2.21,160544.0
2017-05-04,2.22,2.22,2.12,2.14,70010.0
2017-05-05,2.15,2.25,2.08,2.21,140314.0
2017-05-08,2.24,2.37,2.2,2.3,134047.0
2017-05-09,2.35,2.5,2.3,2.49,162534.0
2017-05-10,2.47,2.58,2.45,2.47,93035.0
2017-05-11,2.51,2.51,2.39,2.39,57858.0
2017-05-12,2.43,2.43,2.31,2.39,126034.0
2017-05-15,2.43,2.6,2.42,2.58,135914.0
2017-05-16,2.65,2.94,2.62,2.91,492646.0
2017-05-17,2.86,2.86,2.64,2.78,159276.0
2017-05-18,2.76,2.8,2.63,2.79,92153.0
2017-05-19,2.81,2.81,2.63,2.64,64203.0
2017-05-23,2.74,2.92,2.7,2.84,99938.0
2017-05-24,2.85,2.94,2.84,2.91,126930.0
2017-05-25,2.94,2.97,2.73,2.8,94995.0
2017-05-26,2.81,2.97,2.81,2.96,107350.0
2017-05-29,2.9,3.3,2.88,3.3,369487.0
2017-05-30,3.23,3.38,2.94,3.05,316086.0
2017-05-31,3.1,3.19,3.0,3.09,105759.0
2017-06-01,3.11,3.11,2.85,2.97,166220.0
2017-06-02,2.98,3.1,2.97,3.04,67927.0
2017-06-05,3.01,3.1,2.95,2.99,88311.0
2017-06-06,2.95,2.98,2.91,2.95,44555.0
2017-06-07,2.95,2.96,2.88,2.92,17640.0
2017-06-08,2.89,2.89,2.66,2.83,151460.0
2017-06-09,2.88,2.89,2.85,2.89,173200.0
2017-06-12,2.9,2.95,2.85,2.95,19750.0
2017-06-13,2.94,3.08,2.86,3.03,56868.0
2017-06-14,3.07,3.07,2.99,3.01,24000.0
2017-06-15,2.9,2.97,2.76,2.95,1057737.0
2017-06-16,2.96,3.0,2.93,2.98,34247.0
2017-06-19,2.99,3.12,2.97,3.12,62124.0
2017-06-20,3.12,3.12,3.06,3.09,42330.0
2017-06-21,3.06,3.13,3.06,3.13,30595.0
2017-06-22,3.11,3.26,3.11,3.25,71100.0
2017-06-23,3.24,3.46,3.24,3.27,149262.0
2017-06-26,3.3,3.32,3.22,3.26,62630.0
2017-06-27,3.27,3.36,3.26,3.35,47720.0
2017-06-28,3.38,3.38,3.3,3.35,82493.0
2017-06-29,3.33,3.33,3.17,3.28,136150.0
2017-06-30,3.25,3.31,3.19,3.23,35700.0
2017-07-04,3.23,3.3,3.11,3.12,16287.0
2017-07-05,3.11,3.11,3.0,3.04,37073.0
2017-07-06,3.04,3.09,3.01,3.02,31923.0
2017-07-07,3.04,3.04,2.88,2.96,42870.0
2017-07-10,2.89,3.04,2.88,3.04,40564.0
2017-07-11,3.04,3.04,3.0,3.04,18997.0
2017-07-12,3.04,3.15,2.95,3.08,27131.0
2017-07-13,3.08,3.08,2.98,3.02,20950.0
2017-07-14,3.02,3.02,2.95,3.0,13835.0
2017-07-17,3.02,3.02,2.88,2.92,21959.0
2017-07-18,2.91,3.0,2.91,3.0,20155.0
2017-07-19,2.99,3.02,2.94,2.99,22933.0
2017-07-20,3.0,3.0,2.97,2.97,6809.0
2017-07-21,3.0,3.24,2.99,3.22,76341.0
2017-07-24,3.22,3.24,3.15,3.2,36821.0
2017-07-25,3.18,3.24,3.18,3.18,11000.0
2017-07-26,3.23,3.24,3.2,3.2,15800.0
2017-07-27,3.24,3.25,3.08,3.14,29821.0
2017-07-28,3.11,3.15,3.05,3.13,8200.0
2017-07-31,3.06,3.11,2.99,3.11,41661.0
2017-08-01,3.02,3.1,3.0,3.1,9920.0
2017-08-02,3.11,3.25,3.03,3.11,46086.0
2017-08-03,3.21,3.44,3.14,3.34,169662.0
2017-08-04,3.36,3.69,3.36,3.62,181099.0
2017-08-08,3.67,3.71,3.38,3.44,135515.0
2017-08-09,3.5,3.5,3.27,3.28,132744.0
2017-08-10,3.28,3.28,3.07,3.28,86967.0
2017-08-11,3.18,3.3,3.18,3.28,41492.0
2017-08-14,3.3,3.32,3.2,3.23,80445.0
2017-08-15,3.27,3.35,3.22,3.33,41412.0
2017-08-16,3.32,3.35,3.26,3.3,30300.0
2017-08-17,3.3,3.32,3.29,3.32,15855.0
2017-08-18,3.32,3.32,3.22,3.25,17610.0
2017-08-21,3.27,3.28,3.19,3.26,72237.0
2017-08-22,3.28,3.28,3.16,3.22,34000.0
2017-08-23,3.22,3.27,3.21,3.27,45300.0
2017-08-24,3.25,3.335,3.25,3.32,55300.0
2017-08-25,3.34,3.34,3.24,3.28,30000.0
2017-08-28,3.35,3.35,3.29,3.32,26170.0
2017-08-29,3.3,3.3,3.26,3.3,22375.0
2017-08-30,3.3,3.31,3.25,3.26,64360.0
2017-08-31,3.27,3.3,3.24,3.28,69007.0
2017-09-01,3.28,3.32,3.22,3.3,91900.0
2017-09-05,3.28,3.31,3.25,3.28,18424.0
2017-09-06,3.3,3.31,3.28,3.31,19830.0
2017-09-07,3.28,3.31,3.28,3.3,26800.0
2017-09-08,3.29,3.3,3.26,3.28,51800.0
2017-09-11,3.29,3.31,3.28,3.31,19865.0
2017-09-12,3.28,3.31,3.28,3.31,18800.0
2017-09-13,3.32,3.32,3.3,3.31,11408.0
2017-09-14,3.3,3.31,3.29,3.31,25100.0
2017-09-15,3.28,3.31,3.28,3.3,75520.0
2017-09-18,3.32,3.32,3.27,3.28,9522.0
2017-09-19,3.3,3.3,3.22,3.29,29520.0
2017-09-20,3.29,3.29,3.25,3.28,20625.0
2017-09-21,3.28,3.28,3.23,3.25,28450.0
2017-09-22,3.25,3.26,3.19,3.24,25450.0
2017-09-25,3.2,3.22,3.15,3.2,46625.0
2017-09-26,3.19,3.23,3.18,3.21,18954.0
2017-09-27,3.21,3.3,3.11,3.14,79700.0
2017-09-28,3.12,3.2,3.0,3.09,75984.0
2017-09-29,3.05,3.26,3.0,3.25,132155.0
2017-10-02,3.21,3.25,3.07,3.14,37560.0
2017-10-03,3.1,3.17,3.1,3.12,41800.0
2017-10-04,3.11,3.12,3.04,3.08,31008.0
2017-10-05,3.05,3.1,3.01,3.08,35955.0
2017-10-06,3.07,3.1,3.05,3.09,40475.0
2017-10-10,3.07,3.1,3.07,3.07,15472.0
2017-10-11,3.17,3.2,3.15,3.19,112137.0
2017-10-12,3.21,3.29,3.16,3.22,87379.0
2017-10-13,3.28,3.28,3.21,3.22,24330.0
2017-10-16,3.26,3.27,3.13,3.16,39560.0
2017-10-17,3.16,3.2,3.08,3.15,41205.0
2017-10-18,3.15,3.18,3.12,3.18,11700.0
2017-10-19,3.16,3.19,3.14,3.18,26014.0
2017-10-20,3.17,3.2,3.15,3.15,19547.0
2017-10-23,3.13,3.18,2.97,3.01,349669.0
2017-10-24,3.02,3.07,2.97,3.0,71335.0
2017-10-25,2.97,3.1,2.97,3.08,28919.0
2017-10-26,3.13,3.13,2.99,3.13,37324.0
2017-10-27,3.13,3.15,3.1,3.15,29190.0
2017-10-30,3.15,3.16,3.12,3.15,49780.0
2017-10-31,3.1,3.1,3.03,3.08,24650.0
2017-11-01,3.04,3.15,3.02,3.14,25017.0
2017-11-02,3.11,3.12,3.06,3.08,16400.0
2017-11-03,3.06,3.06,2.98,3.0,44435.0
2017-11-06,3.0,3.1,2.95,2.97,37776.0
2017-11-07,2.95,2.99,2.84,2.98,41868.0
2017-11-08,2.97,3.0,2.45,2.94,183503.0
2017-11-09,2.91,2.93,2.67,2.87,152477.0
2017-11-10,2.89,3.0,2.75,3.0,109350.0
2017-11-13,2.95,3.09,2.94,2.99,24435.0
2017-11-14,2.86,3.09,2.86,2.94,7350.0
2017-11-15,2.89,3.06,2.86,3.03,322634.0
2017-11-16,3.03,3.03,2.91,2.93,18317.0
2017-11-17,2.97,3.01,2.9,3.0,9005.0
2017-11-20,3.03,3.1,2.97,3.04,37000.0
2017-11-21,2.99,3.15,2.99,3.14,317425.0
2017-11-22,3.15,3.23,3.08,3.14,189750.0
2017-11-23,3.14,3.14,3.01,3.04,19124.0
2017-11-24,3.09,3.09,2.95,3.02,24900.0
2017-11-27,2.91,3.01,2.78,2.85,91120.0
2017-11-28,2.87,2.87,2.7,2.79,181301.0
2017-11-29,2.85,2.89,2.76,2.81,11390.0
2017-11-30,2.9,2.9,2.77,2.86,25940.0
2017-12-01,2.79,2.84,2.75,2.82,9530.0
2017-12-04,2.77,2.91,2.77,2.82,61331.0
2017-12-05,2.88,2.89,2.75,2.78,42876.0
2017-12-06,2.75,2.77,2.73,2.76,19510.0
2017-12-07,2.86,2.92,2.75,2.79,15140.0
2017-12-08,2.8,2.81,2.74,2.76,10449.0
2017-12-11,2.75,2.78,2.74,2.78,18214.0
2017-12-12,2.78,2.79,2.73,2.73,62690.0
2017-12-13,2.73,2.79,2.73,2.77,69370.0
2017-12-14,2.71,2.77,2.71,2.75,24450.0
2017-12-15,2.79,2.8,2.77,2.78,1600.0
2017-12-18,2.8,2.85,2.79,2.81,10183.0
2017-12-19,2.82,2.91,2.8,2.9,10710.0
2017-12-20,3.08,3.09,2.845,2.925,7400.0
2017-12-21,2.92,3.04,2.92,3.0,18170.0
2017-12-22,3.0,3.02,2.99,3.0,33049.0
2017-12-27,3.0,3.03,3.0,3.0,15135.0
2017-12-28,3.0,3.03,3.0,3.0,28900.0
2017-12-29,3.0,3.02,3.0,3.0,7703.0
2018-01-02,3.15,3.15,3.0,3.08,21890.0
2018-01-03,3.09,3.14,3.05,3.05,13498.0
2018-01-04,3.12,3.12,3.06,3.07,7115.0
2018-01-05,3.09,3.1,3.0,3.06,23650.0
2018-01-08,3.06,3.11,3.02,3.09,24360.0
2018-01-09,3.0,3.06,2.95,3.0,12080.0
2018-01-10,3.04,3.04,2.88,2.91,18650.0
2018-01-11,2.88,2.94,2.87,2.91,16562.0
2018-01-12,2.88,2.95,2.88,2.95,10530.0
2018-01-15,2.95,2.99,2.92,2.92,4200.0
2018-01-16,2.91,2.99,2.9,2.93,86397.0
2018-01-17,2.99,3.0,2.87,2.92,58469.0
2018-01-18,2.99,2.99,2.89,2.89,17092.0
2018-01-19,2.7,2.7,2.63,2.64,578542.0
2018-01-22,2.69,2.7,2.59,2.6,353956.0
2018-01-23,2.59,2.64,2.52,2.53,77909.0
2018-01-24,2.65,2.65,2.57,2.6,215605.0
2018-01-25,2.64,2.64,2.58,2.58,19817.0
2018-01-26,2.6,2.6,2.55,2.56,22800.0
2018-01-29,2.56,2.58,2.55,2.58,80102.0
2018-01-30,2.57,2.57,2.45,2.57,258445.0
2018-01-31,2.57,2.58,2.46,2.5,161610.0
2018-02-01,2.5,2.5,2.37,2.39,163690.0
2018-02-02,2.39,2.39,2.22,2.28,241825.0
2018-02-05,2.3,2.5,2.3,2.36,34306.0
2018-02-06,2.35,2.4,2.35,2.4,135194.0
2018-02-07,2.45,2.6,2.45,2.57,352515.0
2018-02-08,2.57,2.65,2.49,2.5,95201.0
2018-02-09,2.57,2.57,2.43,2.55,75590.0
2018-02-12,2.59,2.62,2.55,2.55,6650.0
2018-02-13,2.55,2.57,2.5,2.52,12050.0
2018-02-14,2.45,2.57,2.38,2.53,69370.0
2018-02-15,2.54,2.56,2.51,2.55,5500.0
2018-02-16,2.6,2.66,2.58,2.63,61850.0
2018-02-20,2.66,2.72,2.63,2.71,127790.0
2018-02-21,2.86,2.86,2.72,2.72,149319.0
2018-02-22,2.76,2.79,2.73,2.76,101760.0
2018-02-23,2.8,2.91,2.75,2.91,196018.0
2018-02-26,2.83,2.94,2.8,2.9,170760.0
2018-02-27,2.9,2.91,2.86,2.88,25700.0
2018-02-28,2.9,2.9,2.8,2.84,15770.0
2018-03-01,2.85,2.89,2.75,2.85,61130.0
2018-03-02,2.8,2.85,2.76,2.84,11170.0
2018-03-05,2.85,2.89,2.83,2.86,25200.0
2018-03-06,2.89,2.97,2.88,2.96,109902.0
2018-03-07,2.96,3.0,2.96,3.0,33144.0
2018-03-08,3.0,3.0,2.95,2.97,47365.0
2018-03-09,3.11,3.11,2.96,3.0,112505.0
2018-03-12,3.04,3.06,3.02,3.03,24920.0
2018-03-13,3.03,3.1,3.02,3.05,28788.0
2018-03-14,3.02,3.08,3.01,3.03,23566.0
2018-03-15,3.09,3.09,3.02,3.07,89400.0
2018-03-16,3.08,3.09,3.04,3.05,25380.0
2018-03-19,3.02,3.06,2.97,3.0,33546.0
2018-03-20,3.0,3.01,2.97,3.0,30270.0
2018-03-21,3.0,3.0,2.98,3.0,67680.0
2018-03-22,2.98,2.99,2.92,2.95,22025.0
2018-03-23,2.94,2.95,2.86,2.88,12119.0
2018-03-26,2.99,3.05,2.9,2.95,97208.0
2018-03-27,2.97,3.04,2.9,2.99,97867.0
2018-03-28,2.98,3.05,2.97,2.99,4825.0
2018-03-29,2.89,3.05,2.85,3.0,15450.0
2018-04-02,3.0,3.0,2.93,2.99,8550.0
2018-04-03,3.0,3.01,2.95,2.99,59800.0
2018-04-04,2.94,2.95,2.91,2.93,7300.0
2018-04-05,2.95,3.02,2.95,3.0,17374.0
2018-04-06,3.0,3.02,2.95,2.95,137880.0
2018-04-09,2.95,2.98,2.94,2.95,5475.0
2018-04-10,2.98,3.01,2.91,3.0,21800.0
2018-04-11,2.98,3.0,2.98,3.0,2145.0
2018-04-12,3.0,3.0,2.96,2.96,63110.0
2018-04-13,2.94,2.99,2.89,2.92,21292.0
2018-04-16,2.91,2.95,2.9,2.94,8180.0
2018-04-17,2.91,2.94,2.91,2.91,550.0
2018-04-18,2.93,2.93,2.92,2.92,6532.0
2018-04-19,2.92,2.95,2.92,2.95,9550.0
2018-04-20,2.94,2.95,2.9,2.95,67268.0
2018-04-23,2.94,2.95,2.9,2.94,18607.0
2018-04-24,2.95,2.96,2.9,2.96,97869.0
2018-04-25,2.9,2.95,2.9,2.92,7650.0
2018-04-26,2.92,2.95,2.91,2.91,19809.0
2018-04-27,2.93,2.95,2.91,2.94,13700.0
2018-04-30,2.91,3.0,2.9,3.0,92464.0
2018-05-01,3.03,3.44,3.03,3.34,172635.0
2018-05-02,3.38,3.4,3.16,3.26,96110.0
2018-05-03,3.11,3.43,3.11,3.26,58950.0
2018-05-04,3.25,3.32,3.21,3.3,28900.0
2018-05-07,3.29,3.36,3.29,3.34,38450.0
2018-05-08,3.34,3.34,3.25,3.31,21650.0
2018-05-09,3.35,3.35,3.25,3.27,127900.0
2018-05-10,3.26,3.26,3.22,3.25,20860.0
2018-05-11,3.25,3.3,3.25,3.26,44225.0
2018-05-14,3.25,3.36,3.2,3.35,42940.0
2018-05-15,3.34,3.38,3.28,3.34,25045.0
2018-05-16,3.35,3.35,3.32,3.35,15700.0
2018-05-17,3.36,3.55,3.35,3.55,73918.0
2018-05-18,3.5,3.54,3.4,3.42,32565.0
2018-05-22,3.41,3.41,3.25,3.31,91895.0
2018-05-23,3.3,3.37,3.26,3.32,39191.0
2018-05-24,3.34,3.34,3.3,3.31,21485.0
2018-05-25,3.32,3.32,3.3,3.31,90923.0
2018-05-28,3.39,3.5,3.31,3.47,23710.0
2018-05-29,3.46,3.55,3.45,3.5,133940.0
2018-05-30,3.5,3.54,3.45,3.45,14805.0
2018-05-31,3.47,3.49,3.44,3.46,109300.0
2018-06-01,3.42,3.47,3.42,3.46,43895.0
2018-06-04,3.37,3.41,3.35,3.35,500.0
2018-06-05,3.32,3.32,3.25,3.29,24600.0
2018-06-06,3.28,3.28,3.26,3.26,115211.0
2018-06-07,3.22,3.29,3.22,3.28,14030.0
2018-06-08,3.3,3.34,3.29,3.3,7300.0
2018-06-11,3.33,3.33,3.26,3.29,50187.0
2018-06-12,3.29,3.3,3.28,3.29,69850.0
2018-06-13,3.29,3.33,3.29,3.33,12940.0
2018-06-14,3.32,3.48,3.32,3.45,70595.0
2018-06-15,3.46,3.48,3.43,3.47,223049.0
2018-06-18,3.48,3.54,3.46,3.47,50155.0
2018-06-19,3.42,3.5,3.41,3.47,90830.0
2018-06-20,3.39,3.46,3.39,3.43,17000.0
2018-06-21,3.45,3.5,3.45,3.46,130102.0
2018-06-22,3.43,3.47,3.43,3.45,7400.0
2018-06-25,3.49,3.49,3.38,3.39,13700.0
2018-06-26,3.42,3.42,3.3,3.3,93400.0
2018-06-27,3.26,3.35,3.26,3.33,12890.0
2018-06-28,3.33,3.35,3.3,3.3,5400.0
2018-06-29,3.31,3.36,3.3,3.35,10498.0
2018-07-03,3.34,3.34,3.3,3.3,101150.0
2018-07-04,3.29,3.29,3.27,3.27,3200.0
2018-07-05,3.23,3.25,3.18,3.25,32604.0
2018-07-06,3.22,3.26,3.22,3.26,21804.0
2018-07-09,3.23,3.31,3.23,3.31,11160.0
2018-07-10,3.31,3.35,3.3,3.35,8400.0
2018-07-11,3.34,3.35,3.34,3.35,2000.0
2018-07-12,3.3,3.35,3.3,3.33,43500.0
2018-07-13,3.32,3.4,3.32,3.4,13110.0
2018-07-16,3.39,3.43,3.33,3.33,18520.0
2018-07-17,3.32,3.32,3.27,3.28,54540.0
2018-07-18,3.29,3.29,3.24,3.25,18925.0
2018-07-19,3.23,3.28,3.23,3.23,56850.0
2018-07-20,3.23,3.26,3.23,3.25,14395.0
2018-07-23,3.26,3.3,3.23,3.25,17581.0
2018-07-24,3.25,3.27,3.25,3.25,9135.0
2018-07-25,3.23,3.27,3.22,3.23,124315.0
2018-07-26,3.23,3.28,3.23,3.23,13428.0
2018-07-27,3.25,3.25,3.2,3.2,86800.0
2018-07-30,3.2,3.28,3.2,3.26,18300.0
2018-07-31,3.3,3.5,3.27,3.38,100700.0
2018-08-01,3.37,3.51,3.35,3.47,138794.0
2018-08-02,3.47,3.54,3.47,3.51,60400.0
2018-08-03,3.49,3.53,3.41,3.53,18343.0
2018-08-07,3.51,3.54,3.46,3.46,10850.0
2018-08-08,3.45,3.45,3.3,3.4,84843.0
2018-08-09,3.45,3.5,3.43,3.47,239063.0
2018-08-10,3.47,3.48,3.4,3.45,72200.0
2018-08-13,3.48,3.49,3.42,3.47,247885.0
2018-08-14,3.45,3.47,3.41,3.45,321450.0
2018-08-15,3.45,3.5,3.45,3.45,275229.0
2018-08-16,3.48,3.48,3.44,3.47,24800.0
2018-08-17,3.46,3.5,3.45,3.49,41220.0
2018-08-20,3.52,3.55,3.5,3.55,32803.0
2018-08-21,3.55,3.73,3.5,3.57,346121.0
2018-08-22,3.53,3.63,3.53,3.59,20800.0
2018-08-23,3.54,3.62,3.54,3.57,60118.0
2018-08-24,3.57,3.6,3.55,3.59,7500.0
2018-08-27,3.61,3.63,3.6,3.62,18185.0
2018-08-28,3.63,3.63,3.57,3.59,83300.0
2018-08-29,3.54,3.59,3.51,3.57,115100.0
2018-08-30,3.54,3.6,3.54,3.58,10253.0
2018-08-31,3.65,3.65,3.54,3.57,25599.0
2018-09-04,3.57,3.58,3.47,3.5,12898.0
2018-09-05,3.47,3.5,3.47,3.47,36200.0
2018-09-06,3.49,3.53,3.48,3.52,36635.0
2018-09-07,3.48,3.52,3.48,3.48,23625.0
2018-09-10,3.46,3.5,3.46,3.49,15650.0
2018-09-11,3.49,3.5,3.48,3.5,15600.0
2018-09-12,3.48,3.55,3.48,3.49,26510.0
2018-09-13,3.5,3.53,3.49,3.5,18700.0
2018-09-14,3.49,3.52,3.49,3.51,8800.0
2018-09-17,3.49,3.52,3.45,3.46,6625.0
2018-09-18,3.46,3.51,3.4,3.51,14600.0
2018-09-19,3.51,3.52,3.49,3.52,11506.0
2018-09-20,3.49,3.52,3.4,3.4,81862.0
2018-09-21,3.4,3.43,3.27,3.3,138523.0
2018-09-24,3.3,3.35,3.3,3.31,24000.0
2018-09-25,3.31,3.33,3.29,3.32,7000.0
2018-09-26,3.28,3.34,3.27,3.29,14403.0
2018-09-27,3.32,3.32,3.29,3.3,4802.0
2018-09-28,3.31,3.33,3.3,3.3,11178.0
2018-10-01,3.3,3.3,3.28,3.29,16389.0
2018-10-02,3.31,3.31,3.28,3.28,7000.0
2018-10-03,3.31,3.33,3.28,3.31,31415.0
2018-10-04,3.31,3.33,3.28,3.3,31010.0
2018-10-05,3.28,3.3,3.28,3.29,2242.0
2018-10-09,3.3,3.3,3.28,3.28,13531.0
2018-10-10,3.37,3.37,3.16,3.17,41747.0
2018-10-11,3.11,3.11,3.01,3.05,142072.0
2018-10-12,3.02,3.14,3.02,3.13,53628.0
2018-10-15,3.13,3.19,3.1,3.12,20639.0
2018-10-16,3.02,3.1,3.0,3.05,47392.0
2018-10-17,3.05,3.06,3.01,3.04,37667.0
2018-10-18,3.04,3.06,3.01,3.04,25601.0
2018-10-19,3.05,3.05,3.04,3.04,10400.0
2018-10-22,3.05,3.05,2.86,3.0,28950.0
2018-10-23,3.05,3.05,2.9,3.0,41376.0
2018-10-24,3.01,3.1,3.01,3.04,91550.0
2018-10-25,3.09,3.09,3.05,3.05,37200.0
2018-10-26,3.05,3.09,2.91,2.95,179861.0
2018-10-29,2.95,3.08,2.95,3.0,167430.0
2018-10-30,3.0,3.0,2.95,2.96,17000.0
2018-10-31,2.97,2.98,2.95,2.96,8360.0
2018-11-01,2.97,3.03,2.97,3.03,5701.0
2018-11-02,2.96,3.05,2.96,3.04,8094.0
2018-11-05,3.03,3.04,2.96,3.0,36026.0
2018-11-06,3.01,3.04,3.01,3.01,7290.0
2018-11-07,3.01,3.06,3.01,3.04,16620.0
2018-11-08,3.03,3.09,3.02,3.06,24725.0
2018-11-09,3.07,3.08,3.03,3.03,38283.0
2018-11-12,3.01,3.02,2.96,3.0,13900.0
2018-11-13,2.97,2.97,2.9,2.92,39725.0
2018-11-14,2.9,2.96,2.9,2.93,10800.0
2018-11-15,2.92,2.95,2.87,2.9,19560.0
2018-11-16,2.75,2.98,2.69,2.88,20949.0
2018-11-19,2.72,3.05,2.65,2.87,73770.0
2018-11-20,2.85,2.85,2.8,2.81,11151.0
2018-11-21,2.82,2.84,2.8,2.81,8225.0
2018-11-22,2.81,2.82,2.8,2.8,16000.0
2018-11-23,2.78,2.8,2.75,2.78,13900.0
2018-11-26,2.77,2.8,2.7,2.71,39675.0
2018-11-27,2.71,2.75,2.71,2.75,50100.0
2018-11-28,2.75,2.82,2.75,2.82,11200.0
2018-11-29,2.83,2.87,2.83,2.84,13700.0
2018-11-30,2.81,2.96,2.81,2.94,15000.0
2018-12-03,2.96,3.16,2.9,3.09,299950.0
2018-12-04,3.09,3.11,2.88,3.01,1069025.0
2018-12-05,3.02,3.08,2.98,3.01,63050.0
2018-12-06,2.99,3.0,2.88,2.92,105700.0
2018-12-07,2.92,2.98,2.92,2.96,70200.0
2018-12-10,2.96,3.03,2.91,3.01,95425.0
2018-12-11,2.95,3.03,2.94,3.0,74400.0
2018-12-12,3.0,3.03,2.99,3.03,45840.0
2018-12-13,3.02,3.03,2.98,3.01,47860.0
2018-12-14,2.75,3.07,2.75,2.99,199900.0
2018-12-17,2.93,3.01,2.93,2.97,148727.0
2018-12-18,2.97,3.03,2.96,2.99,151037.0
2018-12-19,2.9,3.01,2.9,3.0,35985.0
2018-12-20,2.97,3.03,2.97,2.98,116600.0
2018-12-21,2.99,3.06,2.96,3.02,174175.0
2018-12-24,2.97,2.97,2.85,2.9,64493.0
2018-12-27,2.74,3.01,2.74,2.99,95138.0
2018-12-28,2.87,3.05,2.85,3.0,190220.0
2018-12-31,2.97,3.12,2.94,3.1,234480.0
2019-01-02,3.07,3.18,3.07,3.12,134876.0
2019-01-03,3.1,3.1,3.01,3.04,97800.0
2019-01-04,3.05,3.05,2.96,2.99,50350.0
2019-01-07,2.99,3.05,2.98,2.99,36860.0
2019-01-08,2.98,3.01,2.98,2.98,6600.0
2019-01-09,3.08,3.08,2.95,2.96,31950.0
2019-01-10,2.93,3.01,2.93,2.98,41600.0
2019-01-11,3.0,3.01,2.96,3.0,29850.0
2019-01-14,3.01,3.02,2.97,3.01,143004.0
2019-01-15,2.99,3.02,2.99,3.0,4940.0
2019-01-16,3.0,3.0,2.95,2.99,4400.0
2019-01-17,3.0,3.0,2.92,2.92,16749.0
2019-01-18,2.96,2.96,2.9,2.93,25200.0
2019-01-21,2.92,2.94,2.86,2.94,11031.0
2019-01-22,2.98,2.98,2.93,2.97,15700.0
2019-01-23,3.0,3.09,3.0,3.07,37400.0
2019-01-24,3.03,3.09,3.02,3.08,5100.0
2019-01-25,3.05,3.14,3.05,3.13,13900.0
2019-01-28,3.11,3.19,3.05,3.17,25285.0
2019-01-29,3.16,3.18,3.15,3.18,1300.0
2019-01-30,3.16,3.22,3.06,3.2,57949.0
2019-01-31,3.22,3.24,3.21,3.22,13800.0
2019-02-01,3.21,3.23,3.21,3.23,43138.0
2019-02-04,3.23,3.27,3.23,3.26,23200.0
2019-02-05,3.24,3.26,3.2,3.23,32725.0
2019-02-06,3.23,3.24,3.14,3.18,45350.0
2019-02-07,3.2,3.21,3.15,3.18,12100.0
2019-02-08,3.17,3.19,3.15,3.19,5500.0
2019-02-11,3.17,3.26,3.15,3.25,8500.0
2019-02-12,3.25,3.28,3.24,3.25,13920.0
2019-02-13,3.18,3.28,3.18,3.25,6150.0
2019-02-14,3.25,3.28,3.25,3.26,9600.0
2019-02-15,3.28,3.29,3.22,3.28,7550.0
2019-02-19,3.17,3.27,3.17,3.27,32419.0
2019-02-20,3.26,3.39,3.26,3.36,27982.0
2019-02-21,3.32,3.42,3.26,3.41,46719.0
2019-02-22,3.42,3.45,3.4,3.4,3679.0
2019-02-25,3.4,3.48,3.4,3.48,41925.0
2019-02-26,3.46,3.48,3.34,3.38,33800.0
2019-02-27,3.39,3.57,3.39,3.45,581186.0
2019-02-28,3.46,3.46,3.22,3.35,245700.0
2019-03-01,3.35,3.48,3.35,3.45,59235.0
2019-03-04,3.4,3.41,3.3,3.32,158900.0
2019-03-05,3.33,3.37,3.32,3.34,13400.0
2019-03-06,3.34,3.37,3.3,3.35,71032.0
2019-03-07,3.35,3.37,3.33,3.35,19997.0
2019-03-08,3.33,3.35,3.32,3.33,22700.0
2019-03-11,3.29,3.33,3.29,3.31,19687.0
2019-03-12,3.33,3.36,3.3,3.34,23000.0
2019-03-13,3.32,3.36,3.31,3.35,25082.0
2019-03-14,3.31,3.33,3.26,3.26,55478.0
2019-03-15,3.3,3.35,3.2,3.26,153150.0
2019-03-18,3.3,3.3,3.27,3.29,107821.0
2019-03-19,3.3,3.36,3.23,3.27,51525.0
2019-03-20,3.3,3.37,3.3,3.31,81487.0
2019-03-21,3.31,3.36,3.3,3.36,62387.0
2019-03-22,3.3,3.35,3.27,3.31,41787.0
2019-03-25,3.25,3.33,3.24,3.33,149737.0
2019-03-26,3.33,3.53,3.33,3.52,320633.0
2019-03-27,3.52,3.52,3.47,3.5,126497.0
2019-03-28,3.5,3.65,3.46,3.49,199475.0
2019-03-29,3.49,3.62,3.46,3.62,168075.0
2019-04-01,3.66,3.75,3.65,3.74,211849.0
2019-04-02,3.75,3.83,3.67,3.73,342342.0
2019-04-03,3.7,3.74,3.68,3.71,74037.0
2019-04-04,3.71,3.72,3.63,3.66,119300.0
2019-04-05,3.65,3.72,3.6,3.66,857770.0
2019-04-08,3.62,3.68,3.53,3.64,40997.0
2019-04-09,3.64,3.66,3.6,3.65,31337.0
2019-04-10,3.62,3.65,3.55,3.6,42610.0
2019-04-11,3.6,3.62,3.58,3.6,18147.0
2019-04-12,3.6,3.63,3.57,3.6,28137.0
2019-04-15,3.55,3.6,3.545,3.57,19048.0
2019-04-16,3.56,3.63,3.55,3.6,21613.0
2019-04-17,3.6,3.6,3.54,3.6,21657.0
2019-04-18,3.6,3.63,3.53,3.59,71230.0
2019-04-22,3.57,3.57,3.35,3.35,34565.0
2019-04-23,3.37,3.45,3.36,3.43,57768.0
2019-04-24,3.44,3.5,3.44,3.46,38487.0
2019-04-25,3.46,3.56,3.46,3.5,66879.0
2019-04-26,3.56,3.65,3.5,3.65,71843.0
2019-04-29,3.69,3.69,3.64,3.66,108913.0
2019-04-30,3.73,3.73,3.63,3.65,73005.0
2019-05-01,3.31,3.34,3.09,3.24,162837.0
2019-05-02,3.27,3.27,2.93,3.01,146089.0
2019-05-03,3.0,3.04,2.79,2.95,945498.0
2019-05-06,3.0,3.0,2.89,2.95,102124.0
2019-05-07,2.94,2.94,2.89,2.9,71470.0
2019-05-08,2.87,2.88,2.83,2.85,84256.0
2019-05-09,2.81,2.85,2.8,2.81,51996.0
2019-05-10,2.81,2.83,2.8,2.83,17670.0
2019-05-13,2.82,2.83,2.76,2.81,68442.0
2019-05-14,2.82,2.84,2.8,2.8,128630.0
2019-05-15,2.8,2.82,2.77,2.79,30116.0
2019-05-16,2.79,2.84,2.75,2.79,116733.0
2019-05-17,2.86,2.88,2.8,2.84,41056.0
2019-05-21,2.82,3.07,2.8,3.07,125961.0
2019-05-22,3.05,3.21,2.89,2.89,331767.0
2019-05-23,2.89,2.95,2.85,2.87,62787.0
2019-05-24,2.88,2.88,2.78,2.81,84438.0
2019-05-27,2.83,2.85,2.77,2.8,86034.0
2019-05-28,2.81,2.84,2.8,2.83,11700.0
2019-05-29,2.83,2.98,2.83,2.95,45700.0
2019-05-30,2.95,2.95,2.91,2.93,58614.0
2019-05-31,2.92,2.92,2.83,2.86,39987.0
2019-06-03,2.87,2.87,2.74,2.75,22850.0
2019-06-04,2.76,2.76,2.74,2.76,3600.0
2019-06-05,2.79,2.8,2.73,2.73,32500.0
2019-06-06,2.74,2.74,2.7,2.7,5250.0
2019-06-07,2.69,2.71,2.68,2.68,41800.0
2019-06-10,2.69,2.69,2.5,2.6,74959.0
2019-06-11,2.6,2.7,2.6,2.66,44171.0
2019-06-12,2.75,2.75,2.6,2.67,25236.0
2019-06-13,2.7,2.7,2.66,2.67,9700.0
2019-06-14,2.6,2.73,2.6,2.73,23025.0
2019-06-17,2.74,2.77,2.73,2.75,4200.0
2019-06-18,2.79,2.85,2.78,2.84,15548.0
2019-06-19,2.84,2.84,2.8,2.8,18936.0
2019-06-20,2.78,2.81,2.75,2.75,6438.0
2019-06-21,2.76,2.76,2.71,2.71,9700.0
2019-06-24,2.84,2.84,2.74,2.77,5450.0
2019-06-25,2.77,2.77,2.67,2.73,15100.0
2019-06-26,2.68,2.72,2.68,2.71,2100.0
2019-06-27,2.7,2.7,2.68,2.7,2200.0
2019-06-28,2.69,2.71,2.66,2.66,49700.0
2019-07-02,2.65,2.65,2.6,2.62,6685.0
2019-07-03,2.61,2.64,2.54,2.57,15923.0
2019-07-04,2.72,2.72,2.66,2.67,7600.0
2019-07-05,2.66,2.67,2.64,2.65,4626.0
2019-07-08,2.64,2.64,2.58,2.6,77513.0
2019-07-09,2.64,2.66,2.57,2.61,26400.0
2019-07-10,2.63,2.63,2.57,2.6,5727.0
2019-07-11,2.59,2.62,2.57,2.59,9000.0
2019-07-12,2.56,2.59,2.5,2.59,46710.0
2019-07-15,2.57,2.63,2.53,2.53,38250.0
2019-07-16,2.56,2.57,2.49,2.54,74975.0
2019-07-17,2.56,2.71,2.48,2.7,60210.0
2019-07-18,2.68,2.72,2.65,2.69,41415.0
2019-07-19,2.68,2.7,2.67,2.69,6400.0
2019-07-22,2.69,2.71,2.66,2.7,26815.0
2019-07-23,2.68,2.68,2.62,2.64,96200.0
2019-07-24,2.65,2.69,2.64,2.68,18013.0
2019-07-25,2.65,2.65,2.4,2.42,140340.0
2019-07-26,2.39,2.4,2.19,2.2,591845.0
2019-07-29,2.25,2.25,2.12,2.18,154400.0
2019-07-30,2.16,2.24,2.14,2.2,144950.0
2019-07-31,2.19,2.24,2.19,2.22,62706.0
2019-08-01,2.21,2.21,2.18,2.18,32045.0
2019-08-02,2.17,2.21,2.08,2.16,52565.0
2019-08-06,2.23,2.23,1.98,2.08,68316.0
2019-08-07,1.99,2.07,1.99,2.07,14795.0
2019-08-08,2.08,2.16,2.07,2.08,23333.0
2019-08-09,2.17,2.17,2.09,2.11,20184.0
2019-08-12,2.24,2.32,2.16,2.25,140500.0
2019-08-13,2.3,2.39,2.25,2.28,130171.0
2019-08-14,2.3,2.3,2.21,2.26,25740.0
2019-08-15,2.27,2.29,2.23,2.27,26744.0
2019-08-16,2.31,2.62,2.27,2.31,134803.0
2019-08-19,2.38,2.38,2.17,2.29,72578.0
2019-08-20,2.26,2.32,2.26,2.32,8600.0
2019-08-21,2.29,2.35,2.24,2.27,24834.0
2019-08-22,2.21,2.31,2.21,2.31,10244.0
2019-08-23,2.36,2.39,2.33,2.37,6729.0
2019-08-26,2.37,2.4,2.34,2.39,18280.0
2019-08-27,2.42,2.52,2.4,2.5,77905.0
2019-08-28,2.45,2.46,2.41,2.41,27300.0
2019-08-29,2.38,2.41,2.32,2.35,116175.0
2019-08-30,2.35,2.36,2.34,2.34,7580.0
2019-09-03,2.33,2.34,2.32,2.32,2423.0
2019-09-04,2.33,2.35,2.32,2.33,6600.0
2019-09-05,2.43,2.43,2.3,2.31,28672.0
2019-09-06,2.33,2.38,2.33,2.38,12300.0
2019-09-09,2.35,2.35,2.23,2.24,64425.0
2019-09-10,2.25,2.33,2.25,2.33,28759.0
2019-09-11,2.32,2.33,2.32,2.33,100.0
2019-09-12,2.34,2.45,2.3,2.4,25450.0
2019-09-13,2.5,2.5,2.35,2.35,16100.0
2019-09-16,2.3,2.35,2.3,2.33,2754.0
2019-09-17,2.32,2.36,2.26,2.3,61214.0
2019-09-18,2.28,2.28,2.2,2.23,25550.0
2019-09-19,2.22,2.34,2.22,2.33,14000.0
2019-09-20,2.34,2.34,2.28,2.29,1401.0
2019-09-23,2.22,2.3,2.22,2.28,4916.0
2019-09-24,2.31,2.45,2.24,2.28,14577.0
2019-09-25,2.3,2.39,2.3,2.39,5316.0
2019-09-26,2.29,2.3,2.26,2.26,6362.0
2019-09-27,2.32,2.32,2.18,2.2,72222.0
2019-09-30,2.19,2.21,2.19,2.19,19600.0
2019-10-01,2.18,2.19,2.15,2.15,9532.0
2019-10-02,2.27,2.27,2.08,2.1,68200.0
2019-10-03,2.08,2.11,2.08,2.1,14058.0
2019-10-04,2.06,2.1,2.06,2.09,3387.0
2019-10-07,2.05,2.09,2.05,2.08,7650.0
2019-10-08,2.05,2.1,2.05,2.1,2950.0
2019-10-09,2.09,2.1,2.07,2.1,2500.0
2019-10-10,2.06,2.1,2.06,2.09,17510.0
2019-10-11,2.14,2.14,2.09,2.09,19463.0
2019-10-15,2.14,2.19,2.08,2.175,11147.0
2019-10-16,2.19,2.19,2.18,2.19,1800.0
2019-10-17,2.19,2.24,2.19,2.23,6400.0
2019-10-18,2.19,2.3,2.165,2.21,44153.0
2019-10-21,2.23,2.3,2.23,2.27,8424.0
2019-10-22,2.29,2.29,2.25,2.29,1928.0
2019-10-23,2.29,2.29,2.26,2.26,751.0
2019-10-24,2.19,2.26,2.19,2.23,6182.0
2019-10-25,2.2,2.3,2.19,2.26,26776.0
2019-10-28,2.24,2.26,2.24,2.26,895.0
2019-10-29,2.27,2.34,2.25,2.32,25150.0
2019-10-30,2.34,2.34,2.23,2.23,4922.0
2019-10-31,2.22,2.22,2.15,2.2,81800.0
2019-11-01,2.2,2.22,2.16,2.18,31893.0
2019-11-04,2.16,2.26,2.16,2.2,13019.0
2019-11-05,2.18,2.18,2.05,2.05,60306.0
2019-11-06,2.05,2.15,2.04,2.05,194776.0
2019-11-07,2.06,2.06,1.92,2.05,38883.0
2019-11-08,2.03,2.05,1.92,1.95,21136.0
2019-11-11,2.0,2.01,1.99,2.0,22369.0
2019-11-12,2.1,2.1,1.98,2.0,43150.0
2019-11-13,2.0,2.04,2.0,2.02,10552.0
2019-11-14,2.04,2.06,2.02,2.05,16600.0
2019-11-15,2.08,2.08,2.02,2.03,21170.0
2019-11-18,2.07,2.09,2.02,2.05,43100.0
2019-11-19,2.02,2.09,2.01,2.09,16930.0
2019-11-20,2.07,2.11,2.07,2.08,16579.0
2019-11-21,2.1,2.1,2.04,2.05,22273.0
2019-11-22,2.03,2.05,2.0,2.0,24350.0
2019-11-25,2.01,2.01,1.99,2.01,18480.0
2019-11-26,2.03,2.08,2.03,2.05,41506.0
2019-11-27,2.06,2.14,2.05,2.14,62539.0
2019-11-28,2.16,2.2,2.12,2.14,20450.0
2019-11-29,2.12,2.12,2.08,2.12,27150.0
2019-12-02,2.11,2.17,2.09,2.17,10100.0
2019-12-03,2.17,2.25,2.17,2.2,5060.0
2019-12-04,2.21,2.38,2.2,2.33,30383.0
2019-12-05,2.32,2.32,2.16,2.16,52833.0
2019-12-06,2.2,2.21,2.16,2.2,83853.0
2019-12-09,2.2,2.32,2.18,2.29,265325.0
2019-12-10,2.28,2.28,2.2,2.2,118711.0
2019-12-11,2.17,2.22,2.17,2.21,137544.0
2019-12-12,2.22,2.26,2.21,2.25,180750.0
2019-12-13,2.22,2.25,2.2,2.22,96289.0
2019-12-16,2.23,2.3,2.18,2.29,346264.0
2019-12-17,2.31,2.35,2.29,2.3,50877.0
2019-12-18,2.31,2.33,2.29,2.29,6804.0
2019-12-19,2.28,2.3,2.27,2.29,20900.0
2019-12-20,2.3,2.33,2.3,2.33,6604.0
2019-12-23,2.33,2.36,2.3,2.34,19250.0
2019-12-24,2.38,2.48,2.35,2.47,64060.0
2019-12-27,2.55,2.55,2.4,2.41,18400.0
2019-12-30,2.45,2.46,2.41,2.45,3567.0
2019-12-31,2.45,2.47,2.45,2.46,6262.0
2020-01-02,2.45,2.45,2.42,2.43,5456.0
2020-01-03,2.45,2.45,2.41,2.41,3650.0
2020-01-06,2.42,2.44,2.31,2.39,50944.0
2020-01-07,2.4,2.41,2.38,2.38,8488.0
2020-01-08,2.38,2.38,2.34,2.34,2138.0
2020-01-09,2.35,2.37,2.26,2.28,43140.0
2020-01-10,2.26,2.31,2.26,2.27,4539.0
2020-01-13,2.29,2.3,2.27,2.28,7330.0
2020-01-14,2.29,2.32,2.29,2.3,47760.0
2020-01-15,2.34,2.4,2.27,2.3,29840.0
2020-01-16,2.29,2.31,2.28,2.31,7082.0
2020-01-17,2.3,2.33,2.28,2.33,7144.0
2020-01-20,2.48,2.48,2.35,2.35,7445.0
2020-01-21,2.36,2.36,2.29,2.3,5324.0
2020-01-22,2.36,2.36,2.28,2.31,1906.0
2020-01-23,2.29,2.35,2.29,2.34,6174.0
2020-01-24,2.35,2.39,2.35,2.37,1297.0
2020-01-27,2.27,2.33,2.27,2.31,5733.0
2020-01-28,2.33,2.38,2.32,2.38,3825.0
2020-01-29,2.38,2.39,2.32,2.32,11302.0
2020-01-30,2.36,2.36,2.31,2.33,1017.0
2020-01-31,2.25,2.3,1.98,2.11,125590.0
2020-02-03,2.2,2.27,2.15,2.19,24076.0
2020-02-04,2.23,2.31,2.2,2.27,15133.0
2020-02-05,2.3,2.32,2.29,2.29,4551.0
2020-02-06,2.29,2.29,2.29,2.29,0.0
2020-02-07,2.25,2.27,2.23,2.27,35988.0
2020-02-10,2.24,2.25,2.22,2.22,66698.0
2020-02-11,2.23,2.26,2.22,2.25,13600.0
2020-02-12,2.24,2.3,2.24,2.29,4313.0
2020-02-13,2.31,2.32,2.31,2.32,200.0
2020-02-14,2.25,2.3,2.25,2.3,6007.0
2020-02-18,2.23,2.3,2.23,2.23,14058.0
2020-02-19,2.25,2.3,2.25,2.25,17300.0
2020-02-20,2.28,2.28,2.23,2.23,15600.0
2020-02-21,2.25,2.25,2.22,2.22,21155.0
2020-02-24,2.22,2.28,2.2,2.23,8701.0
2020-02-25,2.24,2.25,2.15,2.15,52746.0
2020-02-26,2.15,2.15,1.96,2.07,122405.0
2020-02-27,2.07,2.14,1.95,2.06,13100.0
2020-02-28,2.05,2.07,2.0,2.04,24148.0
2020-03-02,2.0,2.06,1.93,2.03,45550.0
2020-03-03,2.04,2.18,2.0,2.09,90649.0
2020-03-04,2.15,2.15,2.01,2.01,4000.0
2020-03-05,1.98,2.05,1.9,1.92,40597.0
2020-03-06,1.85,1.85,1.8,1.83,12700.0
2020-03-09,1.75,1.75,1.6,1.71,25061.0
2020-03-10,1.77,1.81,1.45,1.57,805180.0
2020-03-11,1.6,1.7,1.51,1.55,30400.0
2020-03-12,1.51,1.51,1.4,1.4,51551.0
2020-03-13,1.45,1.59,1.44,1.59,25435.0
2020-03-16,1.45,1.52,1.22,1.29,115060.0
2020-03-17,1.35,1.35,1.21,1.29,74651.0
2020-03-18,1.28,1.29,1.2,1.2,40050.0
2020-03-19,1.21,1.37,1.2,1.29,21300.0
2020-03-20,1.3,1.39,1.22,1.22,29580.0
2020-03-23,1.22,1.23,1.01,1.12,128990.0
2020-03-24,1.17,1.61,1.17,1.38,5550.0
2020-03-25,1.49,1.54,1.34,1.41,59601.0
2020-03-26,1.31,1.61,1.31,1.59,16500.0
2020-03-27,1.54,1.54,1.4,1.45,21947.0
2020-03-30,1.55,1.59,1.48,1.59,5100.0
2020-03-31,1.54,1.55,1.45,1.55,24000.0
2020-04-01,1.56,1.61,1.54,1.61,11150.0
2020-04-02,1.57,1.6,1.43,1.55,9882.0
2020-04-03,1.55,1.59,1.49,1.5,119745.0
2020-04-06,1.46,1.5,1.41,1.5,10125.0
2020-04-07,1.45,1.54,1.45,1.45,25284.0
2020-04-08,1.45,1.45,1.36,1.41,74854.0
2020-04-09,1.42,1.42,1.4,1.42,17330.0
2020-04-13,1.55,1.55,1.44,1.44,21300.0
2020-04-14,1.45,1.6,1.42,1.44,63100.0
2020-04-15,1.45,1.48,1.4,1.4,75500.0
2020-04-16,1.44,1.45,1.35,1.36,28500.0
2020-04-17,1.37,1.45,1.35,1.35,92680.0
2020-04-20,1.36,1.37,1.31,1.31,39983.0
2020-04-21,1.3,1.33,1.25,1.27,60425.0
2020-04-22,1.29,1.3,1.25,1.26,16400.0
2020-04-23,1.3,1.47,1.27,1.42,80798.0
2020-04-24,1.51,1.55,1.43,1.43,37000.0
2020-04-27,1.45,1.52,1.45,1.47,19150.0
2020-04-28,1.55,1.59,1.55,1.58,27870.0
2020-04-29,1.61,1.79,1.6,1.76,43040.0
2020-04-30,1.78,1.78,1.6,1.7,34680.0
2020-05-01,1.76,1.76,1.64,1.67,2808.0
2020-05-04,1.66,1.73,1.64,1.73,8933.0
2020-05-05,1.73,1.74,1.69,1.69,9200.0
2020-05-06,1.7,1.7,1.5,1.5,69980.0
2020-05-07,1.55,1.6,1.55,1.57,7500.0
2020-05-08,1.6,1.67,1.57,1.6,57700.0
2020-05-11,1.6,1.66,1.57,1.64,15250.0
2020-05-12,1.69,1.7,1.52,1.54,16114.0
2020-05-13,1.59,1.6,1.5,1.53,116385.0
2020-05-14,1.53,1.55,1.52,1.55,11200.0
2020-05-15,1.55,1.57,1.55,1.57,7000.0
2020-05-19,1.57,1.66,1.57,1.64,24960.0
2020-05-20,1.69,1.775,1.68,1.76,35870.0
2020-05-21,1.77,1.77,1.7,1.72,12700.0
2020-05-22,1.7,1.72,1.46,1.72,37120.0
2020-05-25,1.7,1.72,1.66,1.66,3801.0
2020-05-26,1.71,1.75,1.5,1.6,212271.0
2020-05-27,1.6,1.68,1.52,1.65,191750.0
2020-05-28,1.69,1.72,1.66,1.72,116123.0
2020-05-29,1.71,1.72,1.67,1.71,24900.0
2020-06-01,1.72,1.84,1.72,1.81,123860.0
2020-06-02,1.84,1.85,1.74,1.79,5767.0
2020-06-03,1.85,2.22,1.82,2.05,109070.0
2020-06-04,2.08,2.1,1.95,1.97,48118.0
2020-06-05,2.0,2.1,1.95,1.97,60016.0
2020-06-08,2.0,2.07,1.98,1.99,46498.0
2020-06-09,2.0,2.0,1.71,1.72,248028.0
2020-06-10,1.78,1.78,1.68,1.7,74913.0
2020-06-11,1.7,1.7,1.62,1.64,35372.0
2020-06-12,1.65,1.77,1.65,1.71,39567.0
2020-06-15,1.67,1.67,1.58,1.6,114941.0
2020-06-16,1.61,1.65,1.5,1.53,164330.0
2020-06-17,1.53,1.71,1.51,1.68,313591.0
2020-06-18,1.68,1.77,1.68,1.73,124232.0
2020-06-19,1.76,1.78,1.72,1.75,55250.0
2020-06-22,1.75,1.76,1.7,1.74,26700.0
2020-06-23,1.77,1.77,1.73,1.75,24050.0
2020-06-24,1.72,1.75,1.7,1.7,19280.0
2020-06-25,1.7,1.71,1.7,1.7,12100.0
2020-06-26,1.7,1.7,1.61,1.67,26250.0
2020-06-29,1.67,1.74,1.67,1.7,16305.0
2020-06-30,1.66,1.68,1.59,1.61,81060.0
2020-07-02,1.64,1.69,1.59,1.67,25300.0
2020-07-03,1.7,1.7,1.57,1.63,42455.0
2020-07-06,1.64,1.7,1.64,1.65,47080.0
2020-07-07,1.65,1.67,1.64,1.65,38740.0
2020-07-08,1.67,1.69,1.63,1.65,22660.0
2020-07-09,1.63,1.66,1.6,1.66,21300.0
2020-07-10,1.65,1.66,1.6,1.65,30000.0
2020-07-13,1.7,1.73,1.7,1.72,13500.0
2020-07-14,1.7,1.72,1.65,1.71,25592.0
2020-07-15,1.72,1.74,1.69,1.71,34925.0
2020-07-16,1.69,1.71,1.61,1.69,122565.0
2020-07-17,1.7,1.71,1.68,1.7,62100.0
2020-07-20,1.71,1.71,1.68,1.7,14888.0
2020-07-21,1.74,1.74,1.72,1.74,61441.0
2020-07-22,1.73,1.74,1.71,1.73,42400.0
2020-07-23,1.74,1.74,1.69,1.72,37720.0
2020-07-24,1.72,1.74,1.72,1.73,19388.0
2020-07-27,1.73,1.77,1.73,1.75,61612.0
2020-07-28,1.76,1.76,1.73,1.74,14200.0
2020-07-29,1.74,1.76,1.74,1.76,6600.0
2020-07-30,1.76,1.77,1.74,1.75,13575.0
2020-07-31,1.76,1.76,1.72,1.74,47200.0
2020-08-04,1.84,1.97,1.77,1.79,147021.0
2020-08-05,1.89,1.9,1.8,1.85,106675.0
2020-08-06,1.85,1.89,1.78,1.88,134575.0
2020-08-07,1.86,1.9,1.85,1.87,31065.0
2020-08-10,1.85,1.885,1.85,1.88,38910.0
2020-08-11,1.89,1.98,1.89,1.96,52098.0
2020-08-12,1.98,2.05,1.98,2.03,47493.0
2020-08-13,2.05,2.08,1.95,2.03,51500.0
2020-08-14,2.0,2.06,1.99,2.04,28310.0
2020-08-17,2.04,2.09,1.99,2.05,32273.0
2020-08-18,2.03,2.05,1.99,2.01,15100.0
2020-08-19,2.0,2.01,1.92,2.0,79725.0
2020-08-20,1.95,2.02,1.95,2.02,87350.0
2020-08-21,2.01,2.01,1.99,2.01,5680.0
2020-08-24,1.99,2.05,1.98,2.05,23054.0
2020-08-25,2.05,2.05,1.98,1.99,25875.0
2020-08-26,1.99,1.99,1.88,1.905,33690.0
2020-08-27,1.9,1.93,1.89,1.9,92140.0
2020-08-28,1.9,1.91,1.87,1.9,20173.0
2020-08-31,1.91,1.92,1.83,1.83,22020.0
2020-09-01,1.82,1.84,1.82,1.82,11200.0
2020-09-02,1.78,1.85,1.76,1.82,69791.0
2020-09-03,1.84,1.84,1.75,1.8,88350.0
2020-09-04,1.8,1.83,1.8,1.82,93900.0
2020-09-08,1.82,1.85,1.8,1.84,3400.0
2020-09-09,1.85,1.86,1.82,1.85,20394.0
2020-09-10,1.82,1.85,1.8,1.82,60667.0
2020-09-11,1.8,1.81,1.8,1.81,500.0
2020-09-14,1.8,1.81,1.76,1.8,17525.0
2020-09-15,1.84,1.87,1.835,1.87,15150.0
2020-09-16,1.87,1.87,1.8,1.83,13860.0
2020-09-17,1.85,1.86,1.82,1.86,19550.0
2020-09-18,1.82,1.85,1.82,1.82,24527.0
2020-09-21,1.8,1.82,1.8,1.8,86718.0
2020-09-22,1.8,1.81,1.8,1.81,166655.0
2020-09-23,1.8,1.82,1.79,1.79,111050.0
2020-09-24,1.79,1.81,1.77,1.77,32301.0
2020-09-25,1.76,1.78,1.74,1.76,38642.0
2020-09-28,1.76,1.8,1.71,1.75,70600.0
2020-09-29,1.75,1.79,1.71,1.76,80970.0
2020-09-30,1.77,1.79,1.77,1.79,15300.0
2020-10-01,1.59,1.8,1.51,1.79,46525.0
2020-10-02,1.78,1.78,1.78,1.78,44111.0
2020-10-05,1.79,1.88,1.75,1.82,203374.0
2020-10-06,1.85,1.85,1.73,1.81,162127.0
2020-10-07,1.85,2.0,1.78,1.95,144301.0
2020-10-08,1.97,1.98,1.94,1.98,45526.0
2020-10-09,1.98,2.09,1.98,2.05,158620.0
2020-10-13,2.08,2.08,1.97,1.98,261850.0
2020-10-14,1.98,2.03,1.98,2.0,64440.0
2020-10-15,2.0,2.0,1.92,1.95,82555.0
2020-10-16,1.95,1.97,1.91,1.91,70400.0
2020-10-19,1.95,1.96,1.84,1.85,144725.0
2020-10-20,1.86,1.98,1.86,1.97,52845.0
2020-10-21,1.95,2.01,1.95,1.99,49390.0
2020-10-22,2.0,2.02,1.94,2.0,88161.0
2020-10-23,2.0,2.08,1.95,2.03,147310.0
2020-10-26,2.0,2.02,1.94,1.97,47880.0
2020-10-27,1.99,2.03,1.99,1.99,11275.0
2020-10-28,1.97,1.99,1.9,1.95,67947.0
2020-10-29,1.95,2.01,1.92,1.98,80800.0
2020-10-30,1.97,1.98,1.94,1.95,52373.0
2020-11-02,1.96,1.99,1.96,1.98,20100.0
2020-11-03,1.99,2.03,1.99,2.01,22310.0
2020-11-04,2.03,2.05,2.0,2.01,59200.0
2020-11-05,2.05,2.1,2.05,2.06,79510.0
2020-11-06,2.06,2.26,2.06,2.25,124201.0
2020-11-09,2.35,2.4,2.12,2.4,123314.0
2020-11-10,2.36,2.41,2.28,2.34,57116.0
2020-11-11,2.4,2.4,2.08,2.3,194515.0
2020-11-12,2.28,2.34,2.14,2.17,120472.0
2020-11-13,2.22,2.26,2.21,2.25,39174.0
2020-11-16,2.26,2.42,2.26,2.39,259754.0
2020-11-17,2.35,2.38,2.33,2.33,33080.0
2020-11-18,2.37,2.41,2.36,2.4,37689.0
2020-11-19,2.35,2.4,2.35,2.39,86073.0
2020-11-20,2.37,2.41,2.34,2.34,36212.0
2020-11-23,2.32,2.34,2.2,2.32,76975.0
2020-11-24,2.32,2.39,2.3,2.38,114508.0
2020-11-25,2.4,2.41,2.31,2.31,140088.0
2020-11-26,2.3,2.4,2.3,2.395,127560.0
2020-11-27,2.34,2.42,2.34,2.4,159300.0
2020-11-30,2.44,2.65,2.43,2.48,227759.0
2020-12-01,2.47,2.59,2.47,2.52,120351.0
2020-12-02,2.5,2.52,2.4,2.48,55695.0
2020-12-03,2.41,2.5,2.35,2.43,83606.0
2020-12-04,2.45,2.46,2.35,2.42,42532.0
2020-12-07,2.42,2.45,2.37,2.45,19725.0
2020-12-08,2.38,2.43,2.35,2.42,39234.0
2020-12-09,2.41,2.44,2.32,2.33,60339.0
2020-12-10,2.32,2.36,2.3,2.36,51831.0
2020-12-11,2.37,2.37,2.3,2.33,40004.0
2020-12-14,2.3,2.36,2.28,2.34,50438.0
2020-12-15,2.34,2.38,2.25,2.38,83693.0
2020-12-16,2.39,2.39,2.34,2.38,13527.0
2020-12-17,2.32,2.39,2.31,2.36,24967.0
2020-12-18,2.35,2.43,2.35,2.41,61820.0
2020-12-21,2.39,2.42,2.33,2.41,72766.0
2020-12-22,2.38,2.51,2.32,2.46,95394.0
2020-12-23,2.47,2.66,2.47,2.66,67666.0
2020-12-24,2.64,2.65,2.58,2.63,28167.0
2020-12-29,2.65,2.77,2.64,2.75,97931.0
2020-12-30,2.8,3.06,2.8,2.91,87061.0
2020-12-31,2.86,2.96,2.75,2.95,100892.0
2021-01-04,3.05,3.4,3.05,3.19,364342.0
2021-01-05,3.35,3.35,3.28,3.33,256971.0
2021-01-06,3.44,3.45,3.09,3.25,159240.0
2021-01-07,3.3,3.3,3.16,3.19,85487.0
2021-01-08,3.21,3.25,3.02,3.17,114499.0
2021-01-11,3.21,3.35,3.06,3.28,125120.0
2021-01-12,3.37,3.44,3.19,3.26,111550.0
2021-01-13,3.32,3.34,3.14,3.14,72000.0
2021-01-14,3.15,3.43,3.08,3.29,150888.0
2021-01-15,3.3,3.44,3.19,3.2,145143.0
2021-01-18,3.21,3.4,3.2,3.28,118171.0
2021-01-19,3.31,3.31,3.22,3.27,56062.0
2021-01-20,3.32,3.35,3.23,3.27,57712.0
2021-01-21,3.38,3.44,3.31,3.44,124576.0
2021-01-22,3.42,3.58,3.34,3.45,150920.0
2021-01-25,3.45,3.59,3.34,3.55,88219.0
2021-01-26,3.6,4.05,3.57,4.01,554119.0
2021-01-27,4.1,4.1,3.78,3.92,352699.0
2021-01-28,3.93,4.03,3.84,3.89,154129.0
2021-01-29,3.9,3.9,3.61,3.64,200150.0
2021-02-01,3.78,3.85,3.71,3.78,458154.0
2021-02-02,3.9,3.97,3.8,3.82,405116.0
2021-02-03,3.89,3.96,3.82,3.93,211195.0
2021-02-04,3.95,4.15,3.95,4.02,452927.0
2021-02-05,4.05,4.37,4.045,4.13,432012.0
2021-02-08,4.37,4.37,4.11,4.22,304643.0
2021-02-09,4.21,4.23,4.1,4.16,139539.0
2021-02-10,4.19,4.23,4.05,4.05,188964.0
2021-02-11,4.05,4.14,3.91,3.91,172919.0
2021-02-12,3.86,4.06,3.85,4.05,141032.0
2021-02-16,4.11,4.33,4.07,4.33,535335.0
2021-02-17,4.27,4.29,4.1,4.25,404478.0
2021-02-18,4.35,4.37,4.17,4.27,393882.0
2021-02-19,4.29,4.52,4.25,4.48,264048.0
2021-02-22,4.5,4.52,4.24,4.35,271268.0
2021-02-23,4.34,4.37,4.09,4.3,309257.0
2021-02-24,4.2,4.73,4.2,4.53,485973.0
2021-02-25,4.7,4.8,4.59,4.63,424991.0
2021-02-26,4.68,4.73,4.5,4.73,396895.0
2021-03-01,4.75,4.75,4.55,4.57,200338.0
2021-03-02,4.58,4.62,4.47,4.55,204367.0
2021-03-03,4.45,4.64,4.45,4.62,166366.0
2021-03-04,4.59,4.63,4.315,4.43,223345.0
2021-03-05,4.4,4.61,4.3,4.6,242780.0
2021-03-08,4.65,4.7,4.58,4.67,267110.0
2021-03-09,4.78,5.01,4.64,4.68,675188.0
2021-03-10,4.75,4.75,4.56,4.65,551231.0
2021-03-11,4.67,4.68,4.46,4.53,271518.0
2021-03-12,4.51,4.6,4.33,4.55,212287.0
2021-03-15,4.55,4.78,4.52,4.72,466274.0
2021-03-16,4.72,4.79,4.62,4.79,151962.0
2021-03-17,4.78,4.78,4.65,4.69,371798.0
2021-03-18,4.67,4.705,4.45,4.51,286629.0
2021-03-19,4.51,4.53,4.33,4.44,207872.0
2021-03-22,4.4,4.53,4.17,4.39,174613.0
2021-03-23,4.37,4.52,4.23,4.24,219774.0
2021-03-24,4.3,4.38,4.23,4.29,88924.0
2021-03-25,4.26,4.37,4.17,4.33,125342.0
2021-03-26,4.36,4.59,4.36,4.53,142642.0
2021-03-29,4.57,4.6,4.38,4.51,92778.0
2021-03-30,4.55,4.65,4.38,4.45,84169.0
2021-03-31,4.63,4.79,4.55,4.6,550902.0
2021-04-01,4.65,4.73,4.59,4.68,336632.0
2021-04-05,4.72,4.75,4.64,4.71,450444.0
2021-04-06,4.71,4.755,4.65,4.66,588813.0
2021-04-07,4.7,4.7,4.62,4.66,143283.0
2021-04-08,4.69,4.69,4.56,4.62,100746.0
2021-04-09,4.64,4.64,4.5,4.62,89400.0
2021-04-12,4.66,4.68,4.55,4.6,285182.0
2021-04-13,4.6,4.65,4.46,4.52,134891.0
2021-04-14,4.52,4.55,4.42,4.46,544803.0
2021-04-15,4.48,4.56,4.46,4.48,246175.0
2021-04-16,4.51,4.61,4.49,4.53,98099.0
2021-04-19,4.48,4.52,4.38,4.39,93859.0
2021-04-20,4.42,4.43,4.03,4.15,144563.0
2021-04-21,4.15,4.22,4.07,4.14,254664.0
2021-04-22,4.17,4.27,4.08,4.2,317143.0
2021-04-23,4.31,4.31,4.15,4.19,70659.0
2021-04-26,4.21,4.21,4.12,4.16,46586.0
2021-04-27,4.2,4.21,4.09,4.12,174952.0
2021-04-28,4.06,4.16,4.03,4.09,313187.0
2021-04-29,4.1,4.14,3.99,4.08,368149.0
2021-04-30,4.01,4.135,4.01,4.12,101292.0
2021-05-03,4.11,4.21,4.03,4.06,480279.0
2021-05-04,4.05,4.33,4.05,4.16,897515.0
2021-05-05,4.2,4.26,4.14,4.24,245531.0
2021-05-06,4.34,4.34,4.14,4.16,178958.0
2021-05-07,4.12,4.2,4.1,4.13,134241.0
2021-05-10,4.1,4.2,4.0,4.05,138360.0
2021-05-11,3.91,3.92,3.2,3.36,777338.0
2021-05-12,3.33,3.34,2.86,2.97,1025295.0
2021-05-13,2.95,3.05,2.76,2.79,646600.0
2021-05-14,2.82,2.93,2.8,2.82,406861.0
2021-05-17,2.82,2.88,2.64,2.78,845690.0
2021-05-18,2.82,2.87,2.78,2.85,418499.0
2021-05-19,2.8,2.92,2.77,2.9,528299.0
2021-05-20,2.94,3.01,2.88,2.91,565419.0
2021-05-21,2.92,2.97,2.85,2.87,465392.0
2021-05-25,3.0,3.03,2.84,2.86,645873.0
2021-05-26,2.9,2.92,2.87,2.92,364252.0
2021-05-27,2.95,2.95,2.81,2.82,418149.0
2021-05-28,2.85,2.92,2.8,2.87,316825.0
2021-05-31,2.92,3.03,2.89,3.0,2097606.0
2021-06-01,3.04,3.06,2.91,2.95,330156.0
2021-06-02,3.0,3.19,2.91,3.06,723003.0
2021-06-03,3.05,3.18,2.98,3.17,259068.0
2021-06-04,3.18,3.2,3.06,3.07,298683.0
2021-06-07,3.13,3.2,3.11,3.13,421207.0
2021-06-08,3.18,3.18,3.04,3.07,231561.0
2021-06-09,3.06,3.13,2.99,3.1,151646.0
2021-06-10,3.13,3.15,3.07,3.08,119424.0
2021-06-11,3.1,3.13,3.02,3.05,124536.0
2021-06-14,3.08,3.14,3.05,3.05,195971.0
2021-06-15,3.04,3.06,2.98,3.01,304177.0
2021-06-16,3.04,3.05,2.96,2.98,113250.0
2021-06-17,2.95,3.0,2.85,2.89,288501.0
2021-06-18,2.88,2.91,2.78,2.82,200547.0
2021-06-21,2.81,2.9,2.79,2.86,202896.0
2021-06-22,2.88,2.89,2.8,2.85,65357.0
2021-06-23,2.87,2.93,2.82,2.88,60159.0
2021-06-24,2.88,3.02,2.88,2.95,215208.0
2021-06-25,2.95,2.96,2.89,2.92,125297.0
2021-06-28,2.98,2.98,2.88,2.9,107269.0
2021-06-29,2.95,3.02,2.9,2.95,89295.0
2021-06-30,2.95,3.01,2.9,2.95,168106.0
2021-07-02,2.91,2.95,2.89,2.92,137120.0
2021-07-05,2.93,2.94,2.9,2.93,68416.0
2021-07-06,2.93,2.93,2.85,2.89,171364.0
2021-07-07,2.89,2.9,2.81,2.82,129008.0
2021-07-08,2.81,2.81,2.71,2.77,174142.0
2021-07-09,2.8,2.91,2.8,2.9,100813.0
2021-07-12,2.88,2.9,2.83,2.85,76241.0
2021-07-13,2.85,2.87,2.81,2.82,133558.0
2021-07-14,2.78,2.86,2.76,2.8,66139.0
2021-07-15,2.79,2.84,2.75,2.77,166138.0
2021-07-16,2.8,2.84,2.67,2.69,249870.0
2021-07-19,2.64,2.67,2.53,2.58,181263.0
2021-07-20,2.6,2.72,2.59,2.64,111382.0
2021-07-21,2.66,2.75,2.65,2.69,194414.0
2021-07-22,2.78,2.78,2.625,2.7,104306.0
2021-07-23,2.75,2.75,2.63,2.64,83174.0
2021-07-26,2.66,2.68,2.6,2.66,32463.0
2021-07-27,2.66,2.71,2.6,2.62,31458.0
2021-07-28,2.62,2.7,2.59,2.61,90087.0
2021-07-29,2.58,2.72,2.58,2.72,41562.0
2021-07-30,2.74,2.74,2.65,2.66,97471.0
2021-08-03,2.78,2.78,2.65,2.67,54095.0
2021-08-04,2.75,2.87,2.6,2.86,1119127.0
2021-08-05,2.88,2.91,2.71,2.78,244867.0
2021-08-06,2.74,2.77,2.66,2.75,72074.0
2021-08-09,2.79,2.79,2.69,2.73,54212.0
2021-08-10,2.72,2.78,2.69,2.74,46452.0
2021-08-11,2.8,2.96,2.79,2.91,234421.0
2021-08-12,2.95,2.97,2.86,2.95,307410.0
2021-08-13,2.95,3.0,2.9,2.95,127888.0
2021-08-16,2.97,2.97,2.84,2.87,89650.0
2021-08-17,2.86,2.9,2.76,2.79,114312.0
2021-08-18,2.81,2.85,2.76,2.79,87840.0
2021-08-19,2.77,2.8,2.67,2.69,157318.0
2021-08-20,2.65,2.73,2.6,2.69,402344.0
2021-08-23,2.69,2.86,2.68,2.83,83267.0
2021-08-24,2.88,2.9,2.8,2.85,95875.0
2021-08-25,2.85,2.85,2.79,2.8,35188.0
2021-08-26,2.82,2.83,2.74,2.75,72920.0
2021-08-27,2.76,2.84,2.67,2.82,54773.0
2021-08-30,2.82,2.85,2.76,2.79,70536.0
2021-08-31,2.8,2.88,2.75,2.86,154588.0
2021-09-01,2.84,2.89,2.79,2.81,91472.0
2021-09-02,2.84,2.88,2.81,2.84,42440.0
2021-09-03,2.89,2.91,2.81,2.89,71222.0
2021-09-07,3.3,3.37,3.16,3.19,978452.0
2021-09-08,3.25,3.25,3.05,3.15,356543.0
2021-09-09,3.22,3.22,3.1,3.16,103103.0
2021-09-10,3.2,3.2,3.01,3.03,199495.0
2021-09-13,3.11,3.15,3.0,3.09,131910.0
2021-09-14,3.13,3.13,3.0,3.01,121043.0
2021-09-15,3.08,3.09,3.01,3.08,77411.0
2021-09-16,3.11,3.11,3.0,3.03,77483.0
2021-09-17,3.02,3.05,2.96,2.98,115288.0
2021-09-20,2.95,2.96,2.83,2.9,253083.0
2021-09-21,2.98,2.98,2.85,2.86,158838.0
2021-09-22,2.89,2.99,2.87,2.99,104433.0
2021-09-23,2.99,2.99,2.88,2.91,107360.0
2021-09-24,2.93,2.95,2.85,2.92,76946.0
2021-09-27,2.91,2.93,2.85,2.91,125852.0
2021-09-28,2.93,2.93,2.81,2.82,84317.0
2021-09-29,2.9,2.9,2.75,2.75,72097.0
2021-09-30,2.83,2.83,2.74,2.76,55064.0
2021-10-01,2.76,2.76,2.7,2.75,75197.0
2021-10-04,2.75,2.89,2.65,2.7,127491.0
2021-10-05,2.7,2.75,2.66,2.69,88044.0
2021-10-06,2.65,2.72,2.65,2.72,67175.0
2021-10-07,2.78,2.8,2.73,2.75,49655.0
2021-10-08,2.77,2.8,2.7,2.7,30220.0
2021-10-12,2.7,2.87,2.7,2.86,103338.0
2021-10-13,2.88,2.89,2.78,2.84,71109.0
2021-10-14,2.89,2.9,2.75,2.77,99358.0
2021-10-15,2.84,2.91,2.78,2.82,97246.0
2021-10-18,2.83,2.84,2.77,2.82,87453.0
2021-10-19,2.89,3.2,2.89,3.11,449117.0
2021-10-20,3.13,3.13,2.97,3.07,181141.0
2021-10-21,3.1,3.11,2.96,2.96,190372.0
2021-10-22,3.01,3.05,2.93,2.98,100910.0
2021-10-25,3.1,3.11,2.98,2.99,321543.0
2021-10-26,3.1,3.12,2.98,2.99,151822.0
2021-10-27,3.0,3.24,2.93,3.05,199615.0
2021-10-28,3.12,3.12,2.99,3.1,94418.0
2021-10-29,3.1,3.1,3.03,3.08,53297.0
2021-11-01,3.07,3.16,2.98,3.0,299270.0
2021-11-02,3.03,3.05,2.86,3.01,290394.0
2021-11-03,2.86,2.88,2.65,2.8,471533.0
2021-11-04,2.77,2.78,2.69,2.73,305915.0
2021-11-05,2.7,2.75,2.68,2.73,191682.0
2021-11-08,2.75,2.79,2.7,2.7,243062.0
2021-11-09,2.75,2.75,2.66,2.72,148182.0
2021-11-10,2.67,2.75,2.67,2.7,96997.0
2021-11-11,2.7,2.71,2.66,2.7,137752.0
2021-11-12,2.67,2.73,2.67,2.69,89689.0
2021-11-15,2.73,2.73,2.67,2.69,117107.0
2021-11-16,2.72,2.72,2.65,2.66,109943.0
2021-11-17,2.67,2.7,2.63,2.65,137409.0
2021-11-18,2.63,2.69,2.59,2.62,95460.0
2021-11-19,2.64,2.65,2.58,2.58,81698.0
2021-11-22,2.57,2.61,2.54,2.55,70007.0
2021-11-23,2.55,2.59,2.48,2.56,306650.0
2021-11-24,2.53,2.59,2.53,2.54,109388.0
2021-11-25,2.55,2.6,2.54,2.56,47240.0
2021-11-26,2.51,2.55,2.42,2.47,140415.0
2021-11-29,2.45,2.49,2.35,2.37,252814.0
2021-11-30,2.42,2.42,2.21,2.31,198122.0
2021-12-01,2.26,2.315,2.18,2.21,246535.0
2021-12-02,2.18,2.26,2.17,2.24,182978.0
2021-12-03,2.24,2.24,2.12,2.16,239643.0
2021-12-06,2.2,2.25,2.14,2.2,109032.0
2021-12-07,2.23,2.3,2.21,2.27,157897.0
2021-12-08,2.3,2.32,2.27,2.31,69510.0
2021-12-09,2.29,2.3,2.26,2.27,58162.0
2021-12-10,2.31,2.31,2.2,2.26,87488.0
2021-12-13,2.26,2.29,2.2,2.22,105871.0
2021-12-14,2.21,2.24,2.18,2.19,105280.0
2021-12-15,2.19,2.22,2.06,2.13,234463.0
2021-12-16,2.15,2.19,2.11,2.16,119005.0
2021-12-17,2.15,2.18,2.13,2.15,75566.0
2021-12-20,2.18,2.18,2.13,2.15,68007.0
2021-12-21,2.16,2.24,2.16,2.2,139441.0
2021-12-22,2.21,2.33,2.2,2.31,90266.0
2021-12-23,2.34,2.35,2.27,2.33,84306.0
2021-12-24,2.35,2.38,2.32,2.35,56352.0
2021-12-29,2.38,2.39,2.33,2.35,79507.0
2021-12-30,2.43,2.43,2.34,2.34,31635.0
2021-12-31,2.35,2.39,2.33,2.38,39465.0
2022-01-04,2.4,2.44,2.36,2.4,48537.0
2022-01-05,2.43,2.43,2.34,2.36,92502.0
2022-01-06,2.35,2.39,2.31,2.36,48058.0
2022-01-07,2.38,2.41,2.35,2.4,47767.0
2022-01-10,2.4,2.41,2.36,2.39,71370.0
2022-01-11,2.38,2.44,2.38,2.42,67957.0
2022-01-12,2.44,2.54,2.41,2.54,93067.0
2022-01-13,2.58,2.58,2.45,2.48,71205.0
2022-01-14,2.47,2.52,2.44,2.45,67949.0
2022-01-17,2.5,2.5,2.43,2.475,28308.0
2022-01-18,2.47,2.5,2.44,2.45,43403.0
2022-01-19,2.48,2.5,2.37,2.41,87590.0
2022-01-20,2.44,2.44,2.33,2.36,78905.0
2022-01-21,2.4,2.4,2.26,2.29,151481.0
2022-01-24,2.29,2.3,2.16,2.25,95236.0
2022-01-25,2.23,2.25,2.2,2.23,35502.0
2022-01-26,2.25,2.295,2.23,2.27,72615.0
2022-01-27,2.27,2.3,2.2,2.23,67981.0
2022-01-28,2.19,2.225,2.17,2.21,63905.0
2022-01-31,2.22,2.29,2.18,2.29,94220.0
2022-02-01,2.3,2.36,2.28,2.36,33908.0
2022-02-02,2.36,2.38,2.33,2.34,34248.0
2022-02-03,2.32,2.35,2.29,2.32,42857.0
2022-02-04,2.33,2.38,2.3,2.35,38630.0
2022-02-07,2.35,2.37,2.32,2.32,55774.0
2022-02-08,2.31,2.36,2.31,2.36,48720.0
2022-02-09,2.36,2.47,2.34,2.46,82839.0
2022-02-10,2.43,2.48,2.36,2.41,60863.0
2022-02-11,2.42,2.43,2.32,2.37,86282.0
2022-02-14,2.38,2.38,2.31,2.34,46323.0
2022-02-15,2.38,2.38,2.29,2.32,60659.0
2022-02-16,2.31,2.34,2.24,2.28,80522.0
2022-02-17,2.26,2.29,2.19,2.24,92907.0
2022-02-18,2.25,2.25,2.19,2.23,60284.0
2022-02-22,2.27,2.27,2.17,2.23,69697.0
2022-02-23,2.35,2.4,2.24,2.3,153616.0
2022-02-24,2.15,2.25,2.15,2.25,147512.0
2022-02-25,2.25,2.36,2.25,2.34,130471.0
2022-02-28,2.3,2.37,2.3,2.33,63570.0
2022-03-01,2.31,2.37,2.31,2.33,100981.0
2022-03-02,2.32,2.37,2.305,2.35,47963.0
2022-03-03,2.34,2.35,2.25,2.25,60247.0
2022-03-04,2.25,2.28,2.13,2.14,126532.0
2022-03-07,2.14,2.2,2.1,2.1,150826.0
2022-03-08,2.12,2.16,2.09,2.16,77542.0
2022-03-09,2.18,2.2,2.1,2.13,77496.0
2022-03-10,2.13,2.16,2.04,2.13,90697.0
2022-03-11,2.15,2.15,2.1,2.12,51866.0
2022-03-14,2.16,2.16,2.0,2.05,209413.0
2022-03-15,2.05,2.08,1.97,2.06,58760.0
2022-03-16,2.06,2.1,2.04,2.07,32754.0
2022-03-17,2.08,2.13,2.01,2.13,181800.0
2022-03-18,2.1,2.22,2.1,2.22,78888.0
2022-03-21,2.25,2.25,2.14,2.21,301155.0
2022-03-22,2.21,2.25,2.2,2.24,49634.0
2022-03-23,2.24,2.27,2.21,2.26,54160.0
2022-03-24,2.25,2.32,2.25,2.32,82393.0
2022-03-25,2.34,2.34,2.29,2.3,62292.0
2022-03-28,2.25,2.34,2.19,2.22,130813.0
2022-03-29,2.29,2.39,2.23,2.39,206639.0
2022-03-30,2.4,2.41,2.32,2.4,100450.0
2022-03-31,2.4,2.42,2.36,2.4,84127.0
2022-04-01,2.41,2.42,2.33,2.36,53784.0
2022-04-04,2.38,2.4,2.33,2.39,81873.0
2022-04-05,2.37,2.4,2.3,2.34,70667.0
2022-04-06,2.38,2.38,2.28,2.31,132411.0
2022-04-07,2.3,2.38,2.29,2.37,93853.0
2022-04-08,2.39,2.42,2.36,2.41,53804.0
2022-04-11,2.4,2.42,2.34,2.36,47020.0
2022-04-12,2.35,2.41,2.32,2.39,68957.0
2022-04-13,2.35,2.35,2.32,2.32,23292.0
2022-04-14,2.33,2.34,2.24,2.3,277616.0
2022-04-18,2.3,2.33,2.23,2.24,73932.0
2022-04-19,2.23,2.26,2.22,2.26,112713.0
2022-04-20,2.25,2.28,2.2,2.21,59103.0
2022-04-21,2.2,2.22,2.12,2.15,195318.0
2022-04-22,2.12,2.16,2.06,2.08,102046.0
2022-04-25,2.09,2.105,2.02,2.09,107736.0
2022-04-26,2.07,2.1,1.98,1.99,236479.0
2022-04-27,2.01,2.01,1.87,1.88,195921.0
2022-04-28,1.91,2.0,1.88,1.96,87626.0
2022-04-29,2.0,2.0,1.95,1.96,79410.0
2022-05-02,1.96,2.02,1.87,1.92,94658.0
2022-05-03,1.92,1.95,1.89,1.94,56040.0
2022-05-04,1.94,1.94,1.84,1.89,135392.0
2022-05-05,1.75,1.75,1.21,1.3,1592839.0
2022-05-06,1.38,1.39,1.18,1.22,627955.0
2022-05-09,1.19,1.19,1.03,1.08,580502.0
2022-05-10,1.1,1.27,1.095,1.25,861535.0
2022-05-11,1.31,1.31,1.15,1.2,420651.0
2022-05-12,1.17,1.18,1.08,1.12,254429.0
2022-05-13,1.13,1.26,1.13,1.21,253403.0
2022-05-16,1.26,1.26,1.18,1.21,98692.0
2022-05-17,1.24,1.3,1.24,1.3,138270.0
2022-05-18,1.3,1.3,1.17,1.2,144582.0
2022-05-19,1.24,1.25,1.16,1.19,138180.0
2022-05-20,1.21,1.21,1.16,1.19,119973.0
2022-05-24,1.22,1.23,1.19,1.19,48302.0
2022-05-25,1.21,1.28,1.18,1.21,92680.0
2022-05-26,1.26,1.39,1.24,1.36,216524.0
2022-05-27,1.37,1.55,1.31,1.47,196816.0
2022-05-30,1.58,1.71,1.56,1.58,387215.0
2022-05-31,1.62,1.64,1.55,1.58,138915.0
2022-06-01,1.58,1.59,1.56,1.56,115409.0
2022-06-02,1.57,1.62,1.56,1.6,64784.0
2022-06-03,1.6,1.62,1.52,1.56,68548.0
2022-06-06,1.6,1.63,1.56,1.62,85932.0
2022-06-07,1.63,1.74,1.6,1.73,360422.0
2022-06-08,1.75,1.75,1.59,1.63,104634.0
2022-06-09,1.61,1.63,1.55,1.58,69625.0
2022-06-10,1.55,1.58,1.53,1.57,70800.0
2022-06-13,1.57,1.59,1.46,1.48,88325.0
2022-06-14,1.51,1.52,1.36,1.4,112506.0
2022-06-15,1.42,1.45,1.4,1.44,49747.0
2022-06-16,1.4,1.45,1.31,1.33,84323.0
2022-06-17,1.35,1.4,1.29,1.33,52825.0
2022-06-20,1.37,1.45,1.35,1.36,16441.0
2022-06-21,1.43,1.43,1.35,1.37,51738.0
2022-06-22,1.36,1.42,1.36,1.38,12790.0
2022-06-23,1.39,1.42,1.33,1.34,46327.0
2022-06-24,1.37,1.42,1.34,1.37,52192.0
2022-06-27,1.39,1.44,1.35,1.41,13318.0
2022-06-28,1.43,1.48,1.42,1.43,27691.0
2022-06-29,1.45,1.48,1.39,1.41,17424.0
2022-06-30,1.4,1.41,1.36,1.38,9948.0
2022-07-04,1.41,1.45,1.39,1.44,9826.0
2022-07-05,1.33,1.43,1.31,1.43,31992.0
2022-07-06,1.43,1.47,1.4,1.47,25728.0
2022-07-07,1.48,1.53,1.47,1.51,29376.0
2022-07-08,1.51,1.53,1.5,1.53,15407.0
2022-07-11,1.5,1.51,1.45,1.48,15002.0
2022-07-12,1.48,1.51,1.4,1.43,45434.0
2022-07-13,1.41,1.42,1.4,1.4,4000.0
2022-07-14,1.39,1.41,1.32,1.33,102009.0
2022-07-15,1.35,1.37,1.26,1.28,180841.0
2022-07-18,1.28,1.39,1.28,1.34,45836.0
2022-07-19,1.38,1.41,1.38,1.38,29682.0
2022-07-20,1.33,1.39,1.33,1.36,13810.0
2022-07-21,1.37,1.41,1.32,1.32,42065.0
2022-07-22,1.33,1.43,1.32,1.38,23262.0
2022-07-25,1.42,1.45,1.385,1.43,54216.0
2022-07-26,1.43,1.49,1.42,1.48,29172.0
2022-07-27,1.45,1.65,1.41,1.6,85681.0
2022-07-28,1.6,1.65,1.56,1.62,55205.0
2022-07-29,1.64,1.88,1.55,1.79,164944.0
2022-08-02,1.75,1.75,1.65,1.69,36759.0
2022-08-03,1.75,1.87,1.71,1.83,152262.0
2022-08-04,1.95,1.99,1.73,1.78,55892.0
2022-08-05,1.78,1.92,1.78,1.88,107552.0
2022-08-08,1.94,1.98,1.85,1.93,31365.0
2022-08-09,1.89,1.98,1.86,1.95,47632.0
2022-08-10,1.94,1.95,1.89,1.95,15643.0
2022-08-11,1.95,1.95,1.84,1.89,53759.0
2022-08-12,1.83,1.89,1.73,1.85,95383.0
2022-08-15,1.82,1.92,1.78,1.91,71403.0
2022-08-16,1.85,1.89,1.77,1.78,101435.0
2022-08-17,1.76,1.85,1.72,1.75,93887.0
2022-08-18,1.75,1.84,1.72,1.83,26800.0
2022-08-19,1.77,1.79,1.72,1.78,14508.0
2022-08-22,1.7,1.77,1.61,1.75,138440.0
2022-08-23,1.78,1.8,1.77,1.8,46000.0
2022-08-24,1.79,1.88,1.78,1.87,56340.0
2022-08-25,1.9,1.9,1.78,1.78,9658.0
2022-08-26,1.76,1.78,1.69,1.74,31738.0
2022-08-29,1.71,1.73,1.68,1.7,29621.0
2022-08-30,1.7,1.72,1.67,1.68,14948.0
2022-08-31,1.71,1.71,1.66,1.68,102852.0
2022-09-01,1.65,1.68,1.64,1.68,4862.0
2022-09-02,1.7,1.71,1.56,1.69,66148.0
2022-09-06,1.63,1.64,1.59,1.62,10978.0
2022-09-07,1.59,1.7,1.58,1.7,8000.0
2022-09-08,1.67,1.73,1.67,1.71,16165.0
2022-09-09,1.71,1.72,1.65,1.69,34061.0
2022-09-12,1.72,1.72,1.62,1.65,20153.0
2022-09-13,1.61,1.64,1.55,1.58,558306.0
2022-09-14,1.45,1.65,1.45,1.6,68198.0
2022-09-15,1.56,1.66,1.56,1.66,25428.0
2022-09-16,1.64,1.75,1.495,1.75,90340.0
2022-09-19,1.74,1.74,1.6,1.69,17242.0
2022-09-20,1.67,1.72,1.62,1.67,14638.0
2022-09-21,1.62,1.68,1.62,1.63,94782.0
2022-09-22,1.63,1.71,1.53,1.54,30562.0
2022-09-23,1.53,1.53,1.33,1.34,66378.0
2022-09-26,1.38,1.49,1.35,1.49,41487.0
2022-09-27,1.5,1.62,1.5,1.6,18397.0
2022-09-28,1.58,1.75,1.53,1.74,59574.0
2022-09-29,1.7,1.83,1.66,1.81,260447.0
2022-09-30,1.83,1.85,1.63,1.67,137142.0
2022-10-03,1.7,1.7,1.6,1.62,233561.0
2022-10-04,1.67,1.7,1.57,1.63,462110.0
2022-10-05,1.6,1.65,1.55,1.62,32085.0
2022-10-06,1.62,1.62,1.58,1.59,46089.0
2022-10-07,1.58,1.64,1.5,1.53,70414.0
2022-10-11,1.53,1.58,1.46,1.5,111612.0
2022-10-12,1.48,1.69,1.48,1.68,45416.0
2022-10-13,1.69,1.7,1.6,1.65,67467.0
2022-10-14,1.66,1.7,1.49,1.53,164856.0
2022-10-17,1.51,1.73,1.51,1.73,122914.0
2022-10-18,1.79,1.89,1.73,1.89,153210.0
2022-10-19,1.88,1.9,1.77,1.83,107544.0
2022-10-20,1.85,1.87,1.8,1.815,38360.0
2022-10-21,1.86,1.86,1.8,1.84,38420.0
2022-10-24,1.84,1.96,1.83,1.95,130835.0
2022-10-25,1.91,2.08,1.91,2.02,119447.0
2022-10-26,2.01,2.05,1.99,2.05,58862.0
2022-10-27,2.03,2.06,2.03,2.03,33702.0
2022-10-28,2.03,2.08,2.02,2.07,83639.0
2022-10-31,2.25,2.49,2.2,2.36,740577.0
2022-11-01,2.44,2.49,2.33,2.44,310431.0
2022-11-02,2.4,2.42,2.16,2.26,257931.0
2022-11-03,2.23,2.43,2.22,2.41,234338.0
2022-11-04,2.45,2.45,2.35,2.42,161394.0
2022-11-07,2.42,2.6,2.4,2.55,173507.0
2022-11-08,2.52,2.59,2.44,2.46,72227.0
2022-11-09,2.48,2.55,2.48,2.51,92002.0
2022-11-10,2.51,2.55,2.45,2.51,154778.0
2022-11-11,2.51,2.54,2.46,2.52,62539.0
2022-11-14,2.51,2.54,2.37,2.39,92023.0
2022-11-15,2.47,2.54,2.43,2.52,520988.0
2022-11-16,2.51,2.7,2.5,2.62,255393.0
2022-11-17,2.6,2.79,2.57,2.73,584134.0
2022-11-18,2.73,2.85,2.73,2.85,436584.0
2022-11-21,2.88,3.05,2.82,2.92,979035.0
2022-11-22,2.98,3.03,2.82,3.02,530033.0
2022-11-23,3.0,3.22,2.95,3.18,701568.0
2022-11-24,3.18,3.22,3.04,3.11,388906.0
2022-11-25,3.09,3.2,3.01,3.06,147656.0
2022-11-28,3.09,3.16,2.9,2.92,295193.0
2022-11-29,2.94,3.05,2.87,3.03,211102.0
2022-11-30,3.09,3.14,2.93,3.0,114451.0
2022-12-01,2.98,3.03,2.85,2.85,174469.0
2022-12-02,2.8,2.96,2.71,2.88,301419.0
2022-12-05,2.88,2.88,2.68,2.76,206543.0
2022-12-06,2.74,2.88,2.74,2.87,137785.0
2022-12-07,2.87,3.05,2.86,3.04,710369.0
2022-12-08,3.01,3.1,2.92,2.95,202231.0
2022-12-09,3.01,3.01,2.88,2.91,75362.0
2022-12-12,2.88,2.9,2.77,2.81,182665.0
2022-12-13,2.84,2.9,2.67,2.69,146257.0
2022-12-14,2.69,2.77,2.66,2.73,96869.0
2022-12-15,2.68,2.74,2.5,2.53,117276.0
2022-12-16,2.52,2.62,2.45,2.54,112123.0
2022-12-19,2.54,2.54,2.46,2.5,89895.0
2022-12-20,2.46,2.55,2.46,2.52,81250.0
2022-12-21,2.56,2.75,2.52,2.72,172838.0
2022-12-22,2.69,2.7,2.55,2.62,132022.0
2022-12-23,2.58,2.63,2.52,2.61,41351.0
2022-12-28,2.5,2.66,2.48,2.58,307241.0
2022-12-29,2.62,2.8,2.55,2.74,105137.0
2022-12-30,2.71,2.92,2.7,2.91,284184.0
2023-01-03,2.93,2.98,2.75,2.95,349024.0
2023-01-04,2.95,2.96,2.81,2.87,243432.0
2023-01-05,2.85,3.0,2.83,2.95,176162.0
2023-01-06,2.93,3.02,2.9,2.98,91164.0
2023-01-09,2.94,2.98,2.89,2.92,88536.0
2023-01-10,2.92,2.93,2.82,2.86,74192.0
2023-01-11,2.87,3.02,2.85,3.02,173673.0
2023-01-12,3.0,3.02,2.92,2.96,54975.0
2023-01-13,2.92,2.98,2.9,2.94,57825.0
2023-01-16,2.95,3.01,2.91,2.99,62297.0
2023-01-17,2.98,2.995,2.9,2.9,131844.0
2023-01-18,2.91,2.97,2.86,2.9,56601.0
2023-01-19,2.85,2.99,2.81,2.93,109275.0
2023-01-20,2.92,3.02,2.84,3.02,159470.0
2023-01-23,3.0,3.15,2.98,3.04,213727.0
2023-01-24,3.05,3.23,3.03,3.17,244884.0
2023-01-25,3.13,3.24,3.07,3.14,109041.0
2023-01-26,3.16,3.19,3.08,3.16,69795.0
2023-01-27,3.15,3.18,3.0,3.05,157665.0
2023-01-30,3.09,3.09,2.91,3.0,140982.0
2023-01-31,3.0,3.18,3.0,3.16,102585.0
2023-02-01,3.11,3.2,3.03,3.2,146846.0
2023-02-02,3.16,3.2,3.13,3.19,189201.0
2023-02-03,3.14,3.21,3.13,3.17,29806.0
2023-02-06,3.16,3.16,2.98,3.0,143646.0
2023-02-07,2.96,3.05,2.88,3.0,216327.0
2023-02-08,2.96,3.1,2.93,3.02,68801.0
2023-02-09,2.99,3.07,2.88,2.93,126043.0
2023-02-10,2.9,2.96,2.87,2.9,78330.0
2023-02-13,2.9,2.94,2.81,2.85,204235.0
2023-02-14,2.8,2.82,2.72,2.8,122280.0
2023-02-15,2.75,2.82,2.72,2.8,64385.0
2023-02-16,2.8,2.85,2.73,2.76,227419.0
2023-02-17,2.76,2.95,2.75,2.91,103926.0
2023-02-21,2.84,2.88,2.73,2.73,96642.0
2023-02-22,2.71,2.85,2.55,2.57,197089.0
2023-02-23,2.7,2.81,2.54,2.57,202686.0
2023-02-24,2.53,2.65,2.52,2.61,638748.0
2023-02-27,2.6,2.68,2.57,2.65,185885.0
2023-02-28,2.68,2.68,2.61,2.64,33710.0
2023-03-01,2.66,2.72,2.59,2.63,210301.0
2023-03-02,2.64,2.8,2.63,2.77,476410.0
2023-03-03,2.72,3.07,2.72,3.05,732160.0
2023-03-06,3.02,3.38,2.99,3.37,1992035.0
2023-03-07,3.4,3.55,3.25,3.4,1656586.0
2023-03-08,3.39,3.65,3.36,3.6,949843.0
2023-03-09,3.62,3.8,3.5,3.61,1127828.0
2023-03-10,3.54,3.73,3.54,3.61,715066.0
2023-03-13,3.55,3.58,3.39,3.54,508520.0
2023-03-14,3.6,3.9,3.6,3.75,2989745.0
2023-03-15,3.65,3.68,3.38,3.65,512425.0
2023-03-16,3.62,3.74,3.51,3.62,205775.0
2023-03-17,3.58,3.62,3.35,3.35,291915.0
2023-03-20,3.36,3.54,3.35,3.49,137112.0
2023-03-21,3.51,3.55,3.44,3.47,150145.0
2023-03-22,3.45,3.57,3.4,3.46,98432.0
2023-03-23,3.46,3.55,3.39,3.45,206287.0
2023-03-24,3.39,3.45,3.35,3.42,65529.0
2023-03-27,3.47,3.47,3.3,3.32,103290.0
2023-03-28,3.26,3.325,3.25,3.31,140858.0
2023-03-29,3.36,3.44,3.33,3.43,103118.0
2023-03-30,3.45,3.5,3.28,3.3,145981.0
2023-03-31,3.29,3.49,3.25,3.44,170017.0
2023-04-03,3.41,3.57,3.33,3.57,589140.0
2023-04-04,3.57,3.58,3.38,3.44,424463.0
2023-04-05,3.48,3.48,3.36,3.39,277755.0
2023-04-06,3.39,3.5,3.33,3.39,100433.0
2023-04-10,3.3,3.46,3.29,3.46,94303.0
2023-04-11,3.48,3.6,3.48,3.53,492548.0
2023-04-12,3.51,3.58,3.36,3.4,156516.0
2023-04-13,3.38,3.4,3.32,3.39,40474.0
2023-04-14,3.37,3.41,3.32,3.36,59936.0
2023-04-17,3.38,3.4,3.31,3.38,168386.0
2023-04-18,3.42,3.42,3.25,3.31,178032.0
2023-04-19,3.3,3.45,3.29,3.38,128204.0
2023-04-20,3.37,3.43,3.22,3.26,299198.0
2023-04-21,3.25,3.3,3.15,3.25,321573.0
2023-04-24,3.28,3.28,3.15,3.2,93671.0
2023-04-25,3.2,3.21,3.1,3.16,153483.0
2023-04-26,3.15,3.2,3.08,3.13,164953.0
2023-04-27,3.15,3.15,3.07,3.15,137472.0
2023-04-28,3.15,3.17,3.05,3.05,92891.0
2023-05-01,3.06,3.15,3.06,3.12,297439.0
2023-05-02,3.08,3.15,3.03,3.06,81069.0
2023-05-03,3.07,3.08,3.0,3.08,118938.0
2023-05-04,3.15,3.2,3.04,3.06,120484.0
2023-05-05,3.12,3.31,3.09,3.26,286450.0
2023-05-08,3.3,3.33,3.18,3.21,128785.0
2023-05-09,3.16,3.24,3.145,3.24,140483.0
2023-05-10,3.24,3.34,3.18,3.21,456774.0
2023-05-11,3.18,3.25,3.0,3.05,257832.0
2023-05-12,3.05,3.4,3.03,3.33,502555.0
2023-05-15,3.41,3.48,3.3,3.4,184311.0
2023-05-16,3.4,3.4,3.24,3.27,211818.0
2023-05-17,3.31,3.38,3.17,3.36,138065.0
2023-05-18,3.38,3.48,3.33,3.35,387250.0
2023-05-19,3.37,3.4,3.28,3.36,403815.0
2023-05-23,3.41,3.42,3.2,3.24,141535.0
2023-05-24,3.21,3.21,3.06,3.13,114271.0
2023-05-25,3.15,3.18,3.05,3.1,149029.0
2023-05-26,3.09,3.12,3.03,3.06,133840.0
2023-05-29,3.05,3.06,2.95,3.02,78685.0
2023-05-30,3.03,3.07,2.96,2.96,142814.0
2023-05-31,2.97,3.06,2.85,3.04,418435.0
2023-06-01,3.03,3.21,2.99,3.15,218326.0
2023-06-02,3.16,3.31,3.15,3.26,753608.0
2023-06-05,3.26,3.34,3.16,3.18,105951.0
2023-06-06,3.1,3.22,3.1,3.22,28583.0
2023-06-07,3.21,3.25,3.13,3.15,62544.0
2023-06-08,3.11,3.19,3.11,3.17,106722.0
2023-06-09,3.16,3.24,3.13,3.21,83432.0
2023-06-12,3.19,3.26,3.14,3.26,14789.0
2023-06-13,3.24,3.33,3.2,3.23,405384.0
2023-06-14,3.22,3.29,3.2,3.25,21675.0
2023-06-15,3.22,3.3,3.17,3.24,45643.0
2023-06-16,3.2,3.24,3.12,3.15,32821.0
2023-06-19,3.16,3.19,3.15,3.18,3530.0
2023-06-20,3.16,3.33,3.1,3.24,493134.0
2023-06-21,3.24,3.24,3.07,3.11,142101.0
2023-06-22,3.14,3.14,3.07,3.12,45514.0
2023-06-23,3.1,3.11,3.05,3.05,53932.0
2023-06-26,3.08,3.08,2.99,3.01,59335.0
2023-06-27,3.02,3.09,2.95,3.08,286416.0
2023-06-28,3.09,3.25,3.06,3.19,292331.0
2023-06-29,3.18,3.19,3.15,3.16,27743.0
2023-06-30,3.13,3.28,3.13,3.26,120361.0
2023-07-04,3.34,3.6,3.3,3.55,1868938.0
2023-07-05,3.6,3.7,3.54,3.59,462397.0
2023-07-06,3.6,3.6,3.43,3.44,442519.0
2023-07-07,3.51,3.64,3.45,3.61,590706.0
2023-07-10,3.61,3.7,3.55,3.7,418622.0
2023-07-11,3.69,3.76,3.64,3.74,284777.0
2023-07-12,3.8,3.8,3.59,3.65,117646.0
2023-07-13,3.62,3.74,3.55,3.6,98755.0
2023-07-14,3.6,3.6,3.47,3.57,90870.0
2023-07-17,3.58,3.61,3.46,3.58,46794.0
2023-07-18,3.54,3.58,3.47,3.52,61314.0
2023-07-19,3.52,3.58,3.5,3.57,28307.0
2023-07-20,3.52,3.57,3.44,3.45,44761.0
2023-07-21,3.46,3.53,3.43,3.5,70554.0
2023-07-24,3.49,3.57,3.45,3.55,154126.0
2023-07-25,3.56,3.68,3.55,3.6,125713.0
2023-07-26,3.61,3.72,3.61,3.69,81395.0
2023-07-27,3.68,3.74,3.47,3.51,235492.0
2023-07-28,3.65,3.81,3.6,3.8,283811.0
2023-07-31,3.8,3.84,3.68,3.7,157859.0
2023-08-01,3.69,3.73,3.62,3.62,46365.0
2023-08-02,3.8,3.93,3.6,3.83,908069.0
2023-08-03,3.87,3.88,3.66,3.7,199135.0
2023-08-04,3.71,3.94,3.6,3.79,1497558.0
2023-08-08,3.76,3.86,3.67,3.78,606518.0
2023-08-09,3.79,3.88,3.76,3.79,248485.0
2023-08-10,3.79,3.98,3.71,3.91,1248620.0
2023-08-11,3.96,3.96,3.82,3.9,184004.0
2023-08-14,3.86,3.86,3.75,3.81,103400.0
2023-08-15,3.81,3.81,3.6,3.69,185220.0
2023-08-16,3.63,3.78,3.6,3.6,261658.0
2023-08-17,3.57,3.68,3.56,3.6,111677.0
2023-08-18,3.6,3.69,3.58,3.62,59853.0
2023-08-21,3.61,3.69,3.56,3.57,79625.0
2023-08-22,3.6,3.6,3.53,3.58,148978.0
2023-08-23,3.6,3.76,3.58,3.76,162348.0
2023-08-24,3.76,3.79,3.55,3.55,143297.0
2023-08-25,3.6,3.61,3.52,3.55,100494.0
2023-08-28,3.55,3.67,3.55,3.58,76937.0
2023-08-29,3.62,3.67,3.61,3.62,42934.0
2023-08-30,3.65,3.65,3.55,3.55,36195.0
2023-08-31,3.56,3.63,3.5,3.52,143107.0
2023-09-01,3.55,3.65,3.5,3.6,32552.0
2023-09-05,3.55,3.64,3.55,3.55,64078.0
2023-09-06,3.56,3.6,3.5,3.54,122379.0
2023-09-07,3.52,3.56,3.45,3.52,125167.0
2023-09-08,3.54,3.55,3.45,3.52,108492.0
2023-09-11,3.5,3.56,3.5,3.56,86527.0
2023-09-12,3.6,3.65,3.54,3.59,92731.0
2023-09-13,3.61,3.61,3.54,3.56,369197.0
2023-09-14,3.57,3.59,3.51,3.58,98927.0
2023-09-15,3.56,3.62,3.54,3.55,107617.0
2023-09-18,3.55,3.56,3.45,3.47,213254.0
2023-09-19,3.46,3.46,3.37,3.42,161324.0
2023-09-20,3.41,3.49,3.4,3.45,73143.0
2023-09-21,3.43,3.44,3.32,3.34,76630.0
2023-09-22,3.31,3.44,3.31,3.4,84169.0
2023-09-25,3.4,3.47,3.395,3.41,57465.0
2023-09-26,3.42,3.44,3.27,3.3,144703.0
2023-09-27,3.25,3.42,3.25,3.37,174689.0
2023-09-28,3.31,3.52,3.31,3.5,80982.0
2023-09-29,3.58,3.58,3.46,3.5,211873.0
2023-10-02,3.49,3.49,3.19,3.26,44792.0
2023-10-03,3.27,3.36,3.14,3.23,78194.0
2023-10-04,3.31,3.32,3.21,3.32,50640.0
2023-10-05,3.22,3.32,3.22,3.27,48801.0
2023-10-06,3.23,3.34,3.23,3.29,37159.0
2023-10-10,3.3,3.35,3.28,3.32,11987.0
2023-10-11,3.28,3.4,3.28,3.37,58060.0
2023-10-12,3.35,3.35,3.25,3.28,153543.0
2023-10-13,3.28,3.33,3.27,3.29,24997.0
2023-10-16,3.34,3.38,3.22,3.37,928562.0
2023-10-17,3.36,3.43,3.3,3.31,64562.0
2023-10-18,3.36,3.36,3.3,3.3,44432.0
2023-10-19,3.36,3.4,3.26,3.35,48495.0
2023-10-20,3.38,3.38,3.28,3.3,506746.0
2023-10-23,3.33,3.36,3.24,3.32,118012.0
2023-10-24,3.34,3.37,3.32,3.35,128695.0
2023-10-25,3.31,3.4,3.25,3.26,338904.0
2023-10-26,3.23,3.23,2.99,3.05,185342.0
2023-10-27,3.08,3.29,3.08,3.22,312121.0
2023-10-30,3.29,3.38,3.25,3.29,168126.0
2023-10-31,3.33,3.35,3.19,3.3,65673.0
2023-11-01,3.35,3.41,3.26,3.33,31117.0
2023-11-02,3.25,3.48,3.25,3.45,135599.0
2023-11-03,3.45,3.58,3.43,3.45,29725.0
2023-11-06,3.47,3.52,3.34,3.36,19450.0
2023-11-07,3.3,3.47,3.3,3.33,20852.0
2023-11-08,3.2,3.46,3.2,3.21,117137.0
2023-11-09,3.28,3.32,3.27,3.3,38575.0
2023-11-10,3.3,3.33,3.29,3.3,43730.0
2023-11-13,3.3,3.31,3.21,3.21,46268.0
2023-11-14,3.2,3.41,3.2,3.33,105634.0
2023-11-15,3.37,3.44,3.28,3.29,80840.0
2023-11-16,3.26,3.37,3.25,3.34,66293.0
2023-11-17,3.39,3.43,3.3,3.38,35928.0
2023-11-20,3.41,3.44,3.27,3.4,45703.0
2023-11-21,3.38,3.38,3.34,3.37,20290.0
2023-11-22,3.38,3.38,3.28,3.35,43862.0
2023-11-23,3.4,3.4,3.32,3.34,19525.0
2023-11-24,3.31,3.39,3.26,3.26,8629.0
2023-11-27,3.32,3.35,3.28,3.31,83604.0
2023-11-28,3.3,3.3,3.24,3.24,48660.0
2023-11-29,3.24,3.34,3.24,3.29,38983.0
2023-11-30,3.3,3.38,3.28,3.3,44582.0
2023-12-01,3.35,3.35,3.26,3.28,55170.0
2023-12-04,3.26,3.31,3.18,3.2,116142.0
2023-12-05,3.2,3.22,3.15,3.18,51008.0
2023-12-06,3.23,3.23,3.16,3.16,50109.0
2023-12-07,3.12,3.2,3.12,3.2,47248.0
2023-12-08,3.2,3.2,3.11,3.11,52217.0
2023-12-11,3.1,3.21,3.05,3.19,194000.0
2023-12-12,3.17,3.44,3.17,3.36,440651.0
2023-12-13,3.4,3.56,3.32,3.54,95615.0
2023-12-14,3.56,3.74,3.56,3.67,128307.0
2023-12-15,3.64,3.74,3.56,3.56,34991.0
2023-12-18,3.52,3.65,3.52,3.6,29286.0
2023-12-19,3.57,3.72,3.57,3.61,23977.0
2023-12-20,3.68,3.68,3.53,3.58,65919.0
2023-12-21,3.6,3.66,3.49,3.61,114410.0
2023-12-22,3.64,3.75,3.53,3.7,76594.0
2023-12-27,3.75,3.78,3.66,3.74,57063.0
2023-12-28,3.74,3.84,3.7,3.75,49690.0
2023-12-29,3.79,3.84,3.75,3.78,57449.0
2024-01-02,3.8,3.8,3.62,3.63,83433.0
2024-01-03,3.65,3.75,3.59,3.7,68229.0
2024-01-04,3.62,3.73,3.62,3.63,42039.0
2024-01-05,3.62,3.62,3.47,3.58,40489.0
2024-01-08,3.62,3.64,3.54,3.58,38230.0
2024-01-09,3.58,3.68,3.58,3.61,74191.0
2024-01-10,3.65,3.7,3.6,3.68,51529.0
2024-01-11,3.67,3.7,3.65,3.65,102782.0
2024-01-12,3.65,3.7,3.61,3.65,40736.0
2024-01-15,3.65,3.66,3.615,3.62,30615.0
2024-01-16,3.62,3.65,3.48,3.52,131079.0
2024-01-17,3.52,3.63,3.32,3.46,97656.0
2024-01-18,3.51,3.51,3.43,3.48,66000.0
2024-01-19,3.42,3.61,3.42,3.61,47276.0
2024-01-22,3.57,3.68,3.56,3.63,49910.0
2024-01-23,3.59,3.67,3.59,3.66,31878.0
2024-01-24,3.66,3.74,3.62,3.66,118169.0
2024-01-25,3.68,3.72,3.65,3.72,60553.0
2024-01-26,3.68,3.79,3.68,3.7,29197.0
2024-01-29,3.65,3.72,3.59,3.68,162073.0
2024-01-30,3.65,3.75,3.65,3.7,33003.0
2024-01-31,3.67,3.71,3.66,3.66,35037.0
2024-02-01,3.69,3.88,3.66,3.88,130284.0
2024-02-02,3.9,4.0,3.9,3.98,181270.0
2024-02-05,4.0,4.15,3.9,4.11,325193.0
2024-02-06,4.11,4.35,4.1,4.35,827561.0
2024-02-07,4.34,4.47,4.16,4.19,348389.0
2024-02-08,4.22,4.44,4.22,4.32,384215.0
2024-02-09,4.24,4.43,4.24,4.35,60121.0
2024-02-12,4.3,4.42,4.27,4.3,51016.0
2024-02-13,4.28,4.28,4.09,4.17,99394.0
2024-02-14,4.22,4.27,4.1,4.27,20815.0
2024-02-15,4.24,4.35,4.24,4.31,22123.0
2024-02-16,4.2,4.37,4.2,4.32,20339.0
2024-02-20,4.3,4.38,4.22,4.36,38577.0
2024-02-21,4.34,4.38,4.33,4.38,11958.0
2024-02-22,4.39,4.42,4.36,4.42,41202.0
2024-02-23,4.42,4.44,4.38,4.43,41650.0
2024-02-26,4.34,4.48,4.26,4.31,179435.0
2024-02-27,4.38,4.5,4.32,4.49,171406.0
2024-02-28,4.33,4.44,4.31,4.32,204181.0
2024-02-29,4.4,4.43,4.25,4.4,305358.0
2024-03-01,4.44,4.72,4.43,4.7,271417.0
2024-03-04,4.74,4.76,4.56,4.64,262349.0
2024-03-05,4.58,4.69,4.43,4.51,143220.0
2024-03-06,4.51,4.58,4.42,4.51,47937.0
2024-03-07,4.54,4.59,4.45,4.57,35104.0
2024-03-08,4.58,4.65,4.53,4.58,122189.0
2024-03-11,4.63,4.63,4.53,4.57,92196.0
2024-03-12,4.57,4.57,4.48,4.52,27100.0
2024-03-13,4.52,4.6,4.43,4.48,74635.0
2024-03-14,4.44,4.44,4.33,4.39,102506.0
2024-03-15,4.45,4.45,4.29,4.31,44169.0
2024-03-18,4.35,4.44,4.29,4.32,91636.0
2024-03-19,4.3,4.39,4.29,4.38,144253.0
2024-03-20,4.35,4.55,4.34,4.51,43682.0
2024-03-21,4.55,4.82,4.55,4.76,168271.0
2024-03-22,4.78,4.94,4.7,4.87,212408.0
2024-03-25,4.9,5.1,4.85,4.85,171624.0
2024-03-26,4.94,4.95,4.85,4.89,51158.0
2024-03-27,4.88,5.0,4.85,5.0,137236.0
2024-03-28,5.0,5.13,4.91,5.0,94966.0
2024-04-01,5.08,5.08,4.93,4.93,65949.0
2024-04-02,4.91,4.93,4.82,4.93,51920.0
2024-04-03,4.88,4.99,4.88,4.9,12387.0
2024-04-04,4.98,5.07,4.82,4.83,45688.0
2024-04-05,4.87,4.88,4.83,4.84,30027.0
2024-04-08,4.88,4.97,4.81,4.83,14697.0
2024-04-09,4.88,4.88,4.75,4.76,30243.0
2024-04-10,4.7,4.86,4.7,4.84,437216.0
2024-04-11,4.84,4.975,4.77,4.96,180273.0
2024-04-12,5.0,5.0,4.77,4.84,111807.0
2024-04-15,4.99,4.99,4.72,4.76,30107.0
2024-04-16,4.76,4.84,4.67,4.82,22349.0
2024-04-17,4.85,4.85,4.68,4.7,37700.0
2024-04-18,4.7,4.82,4.7,4.77,52196.0
2024-04-19,4.8,4.82,4.54,4.64,63841.0
2024-04-22,4.75,5.0,4.75,4.88,265489.0
2024-04-23,4.92,4.92,4.75,4.76,38291.0
2024-04-24,4.8,4.8,4.62,4.68,54756.0
2024-04-25,4.62,4.8,4.55,4.69,25657.0
2024-04-26,4.69,4.85,4.69,4.84,37278.0
2024-04-29,4.9,4.9,4.7,4.71,29616.0
2024-04-30,4.65,4.74,4.63,4.67,24459.0
2024-05-01,4.71,4.71,4.58,4.66,61529.0
2024-05-02,4.64,4.71,4.61,4.61,49651.0
2024-05-03,4.7,4.77,4.68,4.75,71960.0
2024-05-06,4.83,4.83,4.71,4.78,91751.0
2024-05-07,4.88,5.25,4.85,5.15,434077.0
2024-05-08,5.16,5.16,4.99,5.08,165626.0
2024-05-09,5.08,5.19,5.03,5.11,266760.0
2024-05-10,5.16,5.17,5.06,5.12,33236.0
2024-05-13,5.15,5.19,5.07,5.18,52545.0
2024-05-14,5.19,5.24,5.18,5.23,59491.0
2024-05-15,5.24,5.35,5.16,5.33,306169.0
2024-05-16,5.35,5.43,5.205,5.41,109357.0
2024-05-17,5.41,5.41,5.26,5.32,45693.0
2024-05-21,5.37,5.49,5.2,5.31,96386.0
2024-05-22,5.25,5.43,5.23,5.41,84092.0
2024-05-23,5.41,5.6,5.41,5.44,136302.0
2024-05-24,5.47,6.0,5.47,5.97,244332.0
2024-05-27,6.05,6.17,5.97,6.05,154421.0
2024-05-28,6.08,6.11,5.91,5.97,106522.0
2024-05-29,5.88,6.0,5.84,5.86,73466.0
2024-05-30,5.87,5.94,5.72,5.72,49891.0
2024-05-31,5.72,5.78,5.63,5.77,72844.0
2024-06-03,5.81,5.84,5.59,5.69,34821.0
2024-06-04,6.0,6.0,5.75,5.87,153118.0
2024-06-05,5.97,6.01,5.88,5.95,145831.0
2024-06-06,6.0,6.0,5.75,5.79,138157.0
2024-06-07,5.7,6.04,5.7,5.96,438938.0
2024-06-10,6.0,6.24,5.95,6.17,107778.0
2024-06-11,6.15,6.17,6.02,6.07,433505.0
2024-06-12,6.13,6.15,5.9,5.98,112554.0
2024-06-13,5.98,6.01,5.91,6.0,173211.0
2024-06-14,5.96,6.03,5.91,6.0,289131.0
2024-06-17,5.98,6.0,5.76,5.8,200099.0
2024-06-18,5.8,5.88,5.71,5.77,114797.0
2024-06-19,5.75,5.83,5.66,5.69,116255.0
2024-06-20,5.75,5.77,5.67,5.75,72720.0
2024-06-21,5.62,5.77,5.56,5.77,198789.0
2024-06-24,5.81,5.96,5.79,5.89,105104.0
2024-06-25,5.86,6.26,5.82,6.17,264291.0
2024-06-26,6.18,6.32,6.08,6.17,90941.0
2024-06-27,6.19,6.35,6.18,6.34,120149.0
2024-06-28,6.32,6.37,6.15,6.26,237945.0
2024-07-02,6.26,6.28,6.08,6.28,161303.0
2024-07-03,6.25,6.34,6.22,6.24,107729.0
2024-07-04,6.24,6.34,6.2,6.25,18932.0
2024-07-05,6.32,6.32,5.92,5.92,165410.0
2024-07-08,5.92,6.0,5.86,5.88,50133.0
2024-07-09,5.88,5.94,5.71,5.75,105087.0
2024-07-10,5.77,5.9,5.72,5.88,92511.0
2024-07-11,5.88,5.95,5.74,5.88,52150.0
2024-07-12,5.85,6.1,5.81,6.0,100498.0
2024-07-15,6.05,6.13,5.96,5.99,118777.0
2024-07-16,5.99,6.07,5.82,6.01,83541.0
2024-07-17,5.98,6.0,5.68,5.7,132243.0
2024-07-18,5.65,5.84,5.58,5.61,102863.0
2024-07-19,5.56,5.74,5.55,5.59,53357.0
2024-07-22,5.52,5.81,5.42,5.78,49400.0
2024-07-23,5.78,5.92,5.78,5.88,80403.0
2024-07-24,5.85,5.9,5.77,5.85,89648.0
2024-07-25,5.73,5.84,5.69,5.75,34830.0
2024-07-26,5.75,5.96,5.73,5.91,38893.0
2024-07-29,5.91,6.0,5.83,5.83,59733.0
2024-07-30,5.84,5.95,5.75,5.87,86615.0
2024-07-31,5.84,6.12,5.84,6.04,121705.0
2024-08-01,6.01,6.06,5.92,6.06,165933.0
2024-08-02,5.95,5.97,5.59,5.83,187002.0
2024-08-06,5.55,5.98,5.55,5.91,87019.0
2024-08-07,5.98,6.03,5.77,5.82,77814.0
2024-08-08,5.88,6.11,5.86,6.09,118668.0
2024-08-09,6.08,6.08,5.85,5.91,62670.0
2024-08-12,5.9,6.03,5.83,5.87,39494.0
2024-08-13,5.86,5.96,5.86,5.89,47045.0
2024-08-14,5.94,5.96,5.8,5.96,18347.0
2024-08-15,5.96,6.06,5.9,6.0,74066.0
2024-08-16,5.93,6.19,5.93,6.17,124270.0
2024-08-19,6.12,6.23,6.09,6.15,35675.0
2024-08-20,6.15,6.25,6.07,6.18,103018.0
2024-08-21,6.13,6.65,6.13,6.63,502877.0
2024-08-22,6.52,6.65,6.475,6.5,98546.0
2024-08-23,6.63,6.67,6.54,6.59,46375.0
2024-08-26,6.75,6.86,6.6,6.8,122218.0
2024-08-27,6.84,6.84,6.64,6.77,69754.0
2024-08-28,6.85,6.88,6.655,6.79,61697.0
2024-08-29,6.79,7.0,6.74,6.9,125550.0
2024-08-30,6.92,6.99,6.83,6.95,26638.0
2024-09-03,7.0,7.08,6.69,6.72,77582.0
2024-09-04,6.67,6.82,6.67,6.7,61621.0
2024-09-05,6.72,6.81,6.61,6.71,93600.0
2024-09-06,6.82,6.88,6.57,6.83,97782.0
2024-09-09,6.95,7.03,6.91,6.99,85270.0
2024-09-10,6.98,7.05,6.9,7.0,106218.0
2024-09-11,6.98,7.05,6.88,6.99,131555.0
2024-09-12,7.05,7.18,6.95,7.18,60516.0
2024-09-13,7.17,7.25,7.04,7.18,56299.0
2024-09-16,7.18,7.23,7.12,7.23,54112.0
2024-09-17,7.25,7.25,7.15,7.23,50554.0
2024-09-18,7.23,7.24,7.06,7.17,43070.0
2024-09-19,7.22,7.22,7.12,7.17,22668.0
2024-09-20,7.13,7.2,6.91,6.91,118594.0
2024-09-23,6.86,6.99,6.81,6.83,55030.0
2024-09-24,6.87,6.96,6.84,6.85,63756.0
2024-09-25,6.9,6.98,6.7,6.7,51177.0
2024-09-26,6.77,6.87,6.7,6.73,178736.0
2024-09-27,6.79,6.8,6.63,6.72,248672.0
2024-09-30,6.73,6.75,6.6,6.7,44474.0
2024-10-01,6.73,6.74,6.48,6.56,99902.0
2024-10-02,6.54,6.77,6.45,6.69,60098.0
2024-10-03,6.7,6.71,6.55,6.66,13533.0
2024-10-04,6.66,6.8,6.49,6.71,35370.0
2024-10-07,6.71,6.89,6.64,6.7,20462.0
2024-10-08,6.66,6.83,6.66,6.83,20529.0
2024-10-09,6.85,6.87,6.76,6.85,34468.0
2024-10-10,6.81,6.86,6.68,6.82,34159.0
2024-10-11,6.76,6.94,6.72,6.81,66702.0
2024-10-15,6.73,7.07,6.72,6.89,84951.0
2024-10-16,6.96,7.15,6.875,6.94,77228.0
2024-10-17,6.95,7.0,6.62,6.8,346615.0
2024-10-18,6.8,7.08,6.8,6.87,50508.0
2024-10-21,6.86,6.96,6.82,6.9,44731.0
2024-10-22,6.93,6.94,6.73,6.89,42418.0
2024-10-23,6.88,6.89,6.7,6.72,48189.0
2024-10-24,6.76,7.17,6.76,7.12,219626.0
2024-10-25,7.13,7.52,7.1,7.38,195917.0
2024-10-28,7.33,7.61,7.33,7.41,203785.0
2024-10-29,7.32,7.55,7.31,7.55,52512.0
2024-10-30,7.54,7.54,7.24,7.24,163761.0
2024-10-31,7.23,7.27,7.06,7.1,87101.0
2024-11-01,7.12,7.135,7.03,7.09,58404.0
2024-11-04,7.02,7.17,7.01,7.11,124140.0
2024-11-05,7.25,7.48,6.8,7.15,243950.0
2024-11-06,7.24,7.25,6.33,6.79,537890.0
2024-11-07,6.89,7.06,6.61,6.71,364725.0
2024-11-08,6.73,6.83,6.56,6.69,63961.0
2024-11-11,6.72,6.82,6.59,6.59,93515.0
2024-11-12,6.63,6.65,6.43,6.51,100656.0
2024-11-13,6.5,6.61,6.43,6.55,52489.0
2024-11-14,6.53,6.73,6.39,6.64,184067.0
2024-11-15,6.6,6.8,6.55,6.63,81777.0
2024-11-18,6.65,6.78,6.5,6.53,36182.0
2024-11-19,6.48,6.58,6.45,6.55,48512.0
2024-11-20,6.61,6.61,6.39,6.39,154264.0
2024-11-21,6.41,6.54,6.36,6.54,113050.0
2024-11-22,6.48,6.55,6.43,6.45,30249.0
2024-11-25,6.44,6.61,6.44,6.6,73363.0
2024-11-26,6.5,6.52,6.2,6.21,171035.0
2024-11-27,6.17,6.39,6.16,6.35,179370.0
2024-11-28,6.29,6.37,6.27,6.33,25828.0
2024-11-29,6.36,6.55,6.35,6.49,206340.0
2024-12-02,6.5,6.55,6.4,6.45,30203.0
2024-12-03,6.56,6.91,6.56,6.68,153345.0
2024-12-04,6.69,6.85,6.44,6.44,81284.0
2024-12-05,6.4,6.43,6.18,6.26,169257.0
2024-12-06,6.29,6.37,6.2,6.27,75252.0
2024-12-09,6.25,6.48,6.21,6.3,105066.0
2024-12-10,6.31,6.38,6.25,6.25,34349.0
2024-12-11,6.28,6.48,6.28,6.4,50569.0
2024-12-12,6.5,6.65,6.41,6.55,195485.0
2024-12-13,6.61,6.64,6.41,6.42,59388.0
2024-12-16,6.6,6.62,6.5,6.53,56885.0
2024-12-17,6.56,6.82,6.41,6.82,180725.0
2024-12-18,6.92,7.24,6.79,6.79,178203.0
2024-12-19,6.82,7.09,6.8,7.0,83584.0
2024-12-20,7.03,7.38,6.8,7.13,230041.0
2024-12-23,7.18,7.23,7.07,7.2,42144.0
2024-12-24,7.21,7.38,7.17,7.26,37557.0
2024-12-27,7.27,7.33,7.03,7.16,52844.0
2024-12-30,7.26,7.36,7.07,7.31,48269.0
2024-12-31,7.39,7.46,7.28,7.38,68134.0
2025-01-02,7.49,7.93,7.36,7.93,149333.0
2025-01-03,7.97,8.01,7.82,7.94,85913.0
2025-01-06,8.06,8.08,7.84,7.89,139100.0
2025-01-07,7.9,8.02,7.69,7.85,333336.0
2025-01-08,7.88,7.9,7.61,7.65,285793.0
2025-01-09,7.67,7.88,7.57,7.67,127879.0
2025-01-10,7.7,7.78,7.47,7.65,128344.0
2025-01-13,7.61,7.62,7.46,7.56,55976.0
2025-01-14,7.55,7.67,7.39,7.51,64807.0
2025-01-15,7.5,7.73,7.43,7.5,228606.0
2025-01-16,7.55,7.98,7.47,7.8,272957.0
2025-01-17,7.87,8.01,7.725,7.93,104318.0
2025-01-20,7.9,8.12,7.9,8.07,58257.0
2025-01-21,8.09,8.15,7.97,8.06,127716.0
2025-01-22,8.18,8.24,7.99,8.17,266648.0
2025-01-23,8.19,8.33,8.05,8.3,148036.0
2025-01-24,8.3,8.955,8.21,8.9,630632.0
2025-01-27,8.95,8.99,8.33,8.38,493254.0
2025-01-28,8.39,8.41,8.06,8.14,233175.0
2025-01-29,8.15,8.25,7.9,8.08,247330.0
2025-01-30,8.01,8.15,7.83,7.84,101662.0
2025-01-31,7.82,7.97,7.58,7.74,251662.0
2025-02-03,6.92,7.76,6.91,7.69,237368.0
2025-02-04,7.7,7.88,7.6,7.62,165700.0
2025-02-05,7.67,7.84,7.5,7.64,164273.0
2025-02-06,7.64,7.87,7.48,7.5,116129.0
2025-02-07,7.51,7.57,7.38,7.48,105339.0
2025-02-10,7.48,7.58,7.29,7.48,254415.0
2025-02-11,7.38,7.59,7.16,7.17,98142.0
2025-02-12,7.11,7.54,6.98,7.3,3586494.0
2025-02-13,7.37,7.55,7.2,7.53,398576.0
2025-02-14,7.57,7.59,7.26,7.31,78483.0
2025-02-18,7.32,7.44,7.21,7.41,245435.0
2025-02-19,7.49,7.5,7.15,7.27,213721.0
2025-02-20,7.2,7.25,7.02,7.07,158716.0
2025-02-21,7.1,7.24,6.85,6.91,115837.0
2025-02-24,6.83,6.92,6.72,6.87,144571.0
2025-02-25,6.9,7.0,6.65,6.93,211734.0
2025-02-26,7.1,7.33,6.64,6.69,1475928.0
2025-02-27,6.77,7.05,6.62,6.69,1179176.0
2025-02-28,6.68,6.81,6.45,6.6,180159.0
2025-03-03,6.53,6.56,6.15,6.21,411000.0
2025-03-04,5.97,6.11,5.79,5.8,543117.0
2025-03-05,5.84,6.01,5.73,5.95,183029.0
2025-03-06,5.9,5.97,5.78,5.91,231467.0
2025-03-07,5.93,6.0,5.8,5.91,168348.0
2025-03-10,5.8,5.99,5.5,5.57,604130.0
2025-03-11,5.55,5.67,5.47,5.51,200387.0
2025-03-12,5.56,5.71,5.51,5.63,347421.0
2025-03-13,5.62,5.67,5.21,5.24,279432.0
2025-03-14,5.31,5.35,5.24,5.28,208096.0
2025-03-17,5.25,5.29,5.06,5.13,200297.0
2025-03-18,5.14,5.15,4.9,5.01,560494.0
2025-03-19,5.01,5.63,5.0,5.51,410719.0
2025-03-20,5.51,5.7,5.5,5.59,283633.0
2025-03-21,5.55,5.61,5.44,5.5,412245.0
2025-03-24,5.63,5.77,5.51,5.52,233830.0
2025-03-25,5.54,5.72,5.48,5.67,158158.0
2025-03-26,5.61,5.72,5.47,5.49,275732.0
2025-03-27,5.47,5.59,5.28,5.33,184339.0
2025-03-28,5.27,5.32,5.21,5.26,320551.0
2025-03-31,5.2,5.35,5.15,5.31,99998.0
2025-04-01,5.3,5.45,5.22,5.29,99630.0
2025-04-02,5.24,5.46,5.24,5.41,191512.0
2025-04-03,5.17,5.455,5.16,5.37,364874.0
2025-04-04,5.27,5.51,5.25,5.4,401753.0
2025-04-07,5.25,5.52,5.2,5.48,266734.0
2025-04-08,5.56,5.65,5.24,5.31,325059.0
2025-04-09,5.28,6.11,5.28,5.93,416146.0
2025-04-10,6.0,6.05,5.48,5.61,293955.0
2025-04-11,5.59,5.885,5.59,5.86,114864.0
2025-04-14,5.96,6.02,5.65,5.71,321694.0
2025-04-15,5.68,5.85,5.51,5.55,245898.0
2025-04-16,5.51,5.69,5.12,5.63,3119469.0
2025-04-17,5.66,5.72,5.5,5.65,120480.0
2025-04-21,5.61,5.87,5.58,5.85,248606.0
2025-04-22,5.95,6.23,5.95,6.1,263155.0
2025-04-23,6.22,6.5,6.21,6.21,258691.0
2025-04-24,6.29,6.37,6.12,6.34,203944.0
2025-04-25,6.36,6.52,6.25,6.38,118074.0
2025-04-28,6.48,6.67,6.42,6.46,177676.0
2025-04-29,6.47,6.74,6.46,6.64,238140.0
2025-04-30,6.6,6.72,6.37,6.64,320578.0
2025-05-01,6.64,6.79,6.64,6.78,364173.0
2025-05-02,6.75,6.85,6.62,6.65,124910.0
2025-05-05,6.64,6.68,6.52,6.64,205429.0
2025-05-06,6.55,6.75,6.55,6.7,118113.0
2025-05-07,6.63,6.69,6.6,6.66,90726.0
2025-05-08,7.37,7.57,6.96,7.43,669393.0
2025-05-09,7.55,7.935,7.45,7.73,271538.0
2025-05-12,7.88,8.31,7.79,8.19,536420.0
2025-05-13,8.25,8.54,8.19,8.44,238183.0
2025-05-14,8.5,8.92,8.44,8.57,851565.0
2025-05-15,8.62,8.75,8.55,8.68,531370.0
2025-05-16,8.65,8.87,8.62,8.71,160465.0
2025-05-20,8.6,8.66,8.39,8.6,156495.0
2025-05-21,8.45,8.66,8.26,8.3,219244.0
2025-05-22,8.15,8.27,7.97,8.15,410674.0
2025-05-23,8.09,8.23,8.075,8.12,321326.0
2025-05-26,8.19,8.2,7.95,8.09,158685.0
2025-05-27,8.15,8.28,8.02,8.23,153283.0
2025-05-28,8.28,8.33,8.15,8.25,88041.0
2025-05-29,8.3,8.37,8.15,8.35,126130.0
2025-05-30,8.23,8.35,7.98,8.06,144701.0
2025-06-02,8.02,8.09,7.97,8.0,112996.0
2025-06-03,8.0,8.1,8.0,8.07,58505.0
2025-06-04,7.97,8.17,7.95,8.12,172870.0
2025-06-05,8.14,8.56,8.13,8.53,277198.0
2025-06-06,8.58,8.98,8.58,8.95,394359.0
2025-06-09,8.93,9.3,8.91,9.22,322469.0
2025-06-10,9.23,9.52,9.19,9.24,206739.0
2025-06-11,9.26,9.42,9.05,9.31,105627.0
2025-06-12,9.2,9.45,9.2,9.33,108075.0
2025-06-13,9.2,9.33,9.14,9.23,119876.0
2025-06-16,9.38,9.54,9.26,9.39,154870.0
2025-06-17,9.3,9.3,8.56,8.64,424535.0
2025-06-18,8.62,8.97,8.6,8.73,238464.0
2025-06-19,8.69,8.99,8.565,8.63,93305.0
2025-06-20,8.8,8.8,8.55,8.71,109390.0
2025-06-23,8.67,8.85,8.59,8.7,101075.0
2025-06-24,8.72,8.96,8.65,8.73,201088.0
2025-06-25,8.78,8.87,8.56,8.59,172401.0
2025-06-26,8.6,8.77,8.51,8.77,167709.0
2025-06-27,8.75,8.97,8.58,8.81,181295.0
2025-06-30,8.81,9.03,8.765,8.94,76288.0
2025-07-02,9.04,9.37,8.87,9.32,176124.0
2025-07-03,9.36,9.67,9.31,9.52,182484.0
2025-07-04,9.5,9.68,9.5,9.62,58806.0
2025-07-07,9.58,9.79,9.3,9.44,186158.0
2025-07-08,9.53,9.74,9.49,9.65,308886.0
2025-07-09,9.69,9.89,9.47,9.78,684424.0
2025-07-10,9.8,10.12,9.76,9.99,373028.0
2025-07-11,9.9,9.99,9.72,9.89,136089.0
2025-07-14,9.86,10.06,9.75,10.02,239031.0
2025-07-15,10.07,10.13,9.89,9.92,312597.0
2025-07-16,9.99,10.34,9.89,10.26,461389.0
2025-07-17,10.32,10.78,10.24,10.77,452304.0
2025-07-18,10.94,11.28,10.79,11.23,481130.0
2025-07-21,11.49,11.78,11.26,11.64,409392.0
2025-07-22,11.71,11.75,11.5,11.65,987072.0
2025-07-23,11.53,11.71,11.14,11.33,659271.0
2025-07-24,11.29,11.65,11.24,11.61,528326.0
2025-07-25,11.7,12.03,11.56,11.92,778117.0
2025-07-28,11.93,12.59,11.78,12.54,702036.0
2025-07-29,12.61,12.91,12.45,12.58,750197.0
2025-07-30,12.63,12.8,12.22,12.38,393711.0
2025-07-31,12.39,12.82,12.19,12.37,378071.0
2025-08-01,12.24,12.51,12.195,12.47,313841.0
2025-08-05,15.0,15.71,14.35,14.45,923219.0
2025-08-06,14.5,15.73,14.44,15.44,1550054.0
2025-08-07,15.47,15.8,15.26,15.55,1659418.0
2025-08-08,15.47,15.6,15.1,15.31,413580.0
2025-08-11,15.45,15.52,14.95,15.12,378919.0
2025-08-12,15.23,15.45,15.18,15.3,203197.0
2025-08-13,15.39,15.48,14.65,15.2,315851.0
2025-08-14,15.15,15.24,14.89,14.94,259442.0
2025-08-15,15.07,15.3,14.92,15.1,213618.0
2025-08-18,14.99,15.36,14.93,15.17,308258.0
2025-08-19,15.26,15.29,14.75,14.78,188384.0
2025-08-20,14.79,14.95,14.415,14.43,414285.0
2025-08-21,14.38,15.55,14.3,15.36,398966.0
2025-08-22,15.41,15.66,15.22,15.28,182139.0
2025-08-25,15.34,15.53,15.22,15.49,140687.0
2025-08-26,15.69,15.76,15.32,15.55,139021.0
2025-08-27,15.59,15.63,15.28,15.46,115345.0
2025-08-28,15.6,15.67,15.31,15.48,228073.0
2025-08-29,15.48,15.57,14.92,15.02,198484.0
2025-09-02,14.76,14.78,14.18,14.36,233062.0
2025-09-03,14.3,14.78,14.2,14.7,256390.0
2025-09-04,14.7,15.27,14.67,15.27,211025.0
2025-09-05,15.46,15.71,15.27,15.51,253161.0
2025-09-08,15.53,15.8,15.36,15.75,109882.0
2025-09-09,15.83,15.83,15.15,15.32,167633.0
2025-09-10,15.36,15.57,15.13,15.32,86697.0
2025-09-11,15.29,15.3,15.07,15.1,77499.0
2025-09-12,15.02,15.1,14.8,14.95,154977.0
2025-09-15,15.05,15.2,14.89,15.19,93480.0
2025-09-16,15.21,15.305,14.89,15.3,112700.0
2025-09-17,15.22,15.29,14.6,14.68,128031.0
2025-09-18,15.06,15.96,15.0,15.44,514561.0
2025-09-19,15.51,15.59,15.24,15.48,124076.0
2025-09-22,15.52,15.83,15.45,15.64,103489.0
2025-09-23,15.73,15.74,15.17,15.41,189563.0
2025-09-24,15.54,15.59,15.25,15.51,139184.0
2025-09-25,15.36,16.79,15.33,16.47,380981.0
2025-09-26,16.78,16.79,16.19,16.25,179485.0
2025-09-29,16.3,16.73,16.25,16.46,189680.0
2025-09-30,16.69,17.09,16.35,17.01,174672.0
2025-10-01,17.06,17.22,16.59,16.64,151738.0
2025-10-02,16.79,17.34,16.65,17.3,276551.0
2025-10-03,17.59,17.81,17.34,17.58,228974.0
2025-10-06,17.71,18.58,17.7,17.79,438137.0
2025-10-07,18.03,18.53,17.39,17.73,478283.0
2025-10-08,17.74,18.33,17.29,18.23,590257.0
2025-10-09,18.31,18.5,17.96,18.25,249337.0
2025-10-10,18.26,18.4,17.63,17.66,320398.0
2025-10-14,19.22,19.6,17.72,18.49,496660.0
2025-10-15,18.33,18.86,17.85,18.06,302259.0
2025-10-16,18.15,18.49,17.67,17.71,247391.0
2025-10-17,17.51,17.68,17.01,17.62,338899.0
2025-10-20,17.82,18.09,17.48,17.96,152413.0
2025-10-21,18.14,18.14,17.41,17.97,215094.0
2025-10-22,17.96,19.14,17.87,18.99,409490.0
2025-10-23,19.05,19.45,18.83,18.91,251267.0
2025-10-24,19.04,19.66,18.95,19.15,304884.0
2025-10-27,19.11,19.4,18.58,18.84,392599.0
2025-10-28,18.95,19.59,18.85,19.53,808464.0
2025-10-29,19.6,20.58,19.58,19.98,501925.0
2025-10-30,19.85,19.96,19.08,19.31,243281.0
2025-10-31,19.5,20.22,19.26,20.06,457216.0
2025-11-03,20.21,20.89,20.06,20.06,507213.0
2025-11-04,22.5,22.87,19.39,19.45,940193.0
2025-11-05,19.6,21.62,19.6,21.39,730530.0
2025-11-06,21.52,21.77,19.96,20.17,376029.0
2025-11-07,19.75,20.55,19.63,20.44,269751.0
2025-11-10,20.98,21.29,20.6,20.86,389191.0
2025-11-11,20.89,20.97,20.5,20.83,201188.0
2025-11-12,20.98,21.06,20.41,20.45,185557.0
2025-11-13,20.31,20.43,19.57,19.96,258165.0
2025-11-14,19.5,20.68,19.4,20.27,288973.0
2025-11-17,20.26,20.65,19.71,19.73,196674.0
2025-11-18,19.61,19.8,19.0,19.3,374011.0
2025-11-19,19.21,20.31,19.01,20.15,271630.0
2025-11-20,20.84,20.98,18.84,18.85,380840.0
2025-11-21,18.71,19.0,17.84,18.4,595782.0
2025-11-24,18.73,19.34,18.55,18.9,699445.0
2025-11-25,19.2,19.86,18.94,19.78,362537.0
2025-11-26,19.81,20.51,19.81,20.18,249691.0