Date,Open,High,Low,Close,Volume
2007-08-13,5.985,5.985,5.96,5.985,8305.0
2007-08-14,5.99,6.14,5.965,6.14,10100.0
2007-08-15,6.035,6.185,5.96,6.01,28867.0
2007-08-16,6.015,6.11,5.315,5.315,68541.0
2007-08-17,6.025,6.185,5.955,6.085,5400.0
2007-08-20,6.08,6.08,5.71,5.96,1126.0
2007-08-21,5.735,5.875,5.7,5.87,2275.0
2007-08-22,5.825,5.86,5.825,5.86,1420.0
2007-08-23,5.81,5.83,5.71,5.8,3924.0
2007-08-24,5.655,5.655,5.57,5.62,2100.0
2007-08-27,5.56,5.595,5.55,5.595,3800.0
2007-08-28,5.57,5.615,5.56,5.615,4700.0
2007-08-29,5.655,5.655,5.59,5.59,4844.0
2007-08-30,5.615,5.615,5.615,5.615,2189.0
2007-08-31,5.635,5.64,5.635,5.635,7500.0
2007-09-04,5.635,5.64,5.61,5.64,2840.0
2007-09-05,5.61,5.64,5.61,5.64,1315.0
2007-09-06,5.75,6.135,5.75,6.135,8000.0
2007-09-07,6.005,6.32,5.925,5.925,10549.0
2007-09-10,5.85,5.865,5.75,5.75,6700.0
2007-09-11,5.79,6.005,5.72,5.745,4382.0
2007-09-12,5.91,5.91,5.72,5.785,4254.0
2007-09-13,5.78,5.785,5.73,5.745,4425.0
2007-09-14,5.79,5.795,5.715,5.715,4260.0
2007-09-17,5.79,5.79,5.64,5.64,8520.0
2007-09-18,5.72,5.72,5.615,5.645,7207.0
2007-09-19,5.645,5.645,5.645,5.645,200.0
2007-09-20,5.64,5.64,5.64,5.64,1600.0
2007-09-21,5.485,5.63,5.485,5.575,22939.0
2007-09-24,5.63,5.63,5.565,5.6,3725.0
2007-09-25,5.525,5.615,5.525,5.59,15800.0
2007-09-26,5.56,5.63,5.53,5.59,22721.0
2007-09-27,5.65,5.795,5.645,5.735,31015.0
2007-09-28,5.745,5.785,5.735,5.78,25710.0
2007-10-01,5.79,5.84,5.79,5.815,18500.0
2007-10-02,6.15,6.15,5.815,5.88,14560.0
2007-10-03,5.815,5.885,5.815,5.865,14465.0
2007-10-04,5.82,5.91,5.745,5.845,3591.0
2007-10-05,5.815,5.87,5.78,5.81,17350.0
2007-10-09,5.74,5.765,5.66,5.66,2700.0
2007-10-10,5.66,5.71,5.55,5.625,3634.0
2007-10-11,5.56,5.69,5.51,5.66,38750.0
2007-10-12,5.63,5.635,5.6,5.605,12325.0
2007-10-15,5.58,5.66,5.53,5.56,15390.0
2007-10-16,5.56,5.665,5.525,5.605,26280.0
2007-10-17,5.56,5.56,5.435,5.475,20535.0
2007-10-18,5.475,5.475,5.445,5.445,107500.0
2007-10-19,5.415,5.44,5.33,5.38,22535.0
2007-10-22,5.385,5.42,5.33,5.37,11930.0
2007-10-23,5.265,5.29,5.16,5.265,9696.0
2007-10-24,5.265,5.29,5.075,5.105,8329.0
2007-10-25,5.165,5.21,5.115,5.135,5140.0
2007-10-26,5.16,5.185,5.145,5.17,1892.0
2007-10-29,5.225,5.23,5.15,5.16,3375.0
2007-10-30,5.06,5.06,4.885,4.93,5315.0
2007-10-31,5.115,5.175,5.045,5.175,6418.0
2007-11-01,5.115,5.115,5.05,5.05,190.0
2007-11-02,5.115,5.175,5.01,5.165,6200.0
2007-11-05,5.165,5.165,5.16,5.16,195.0
2007-11-06,5.15,5.15,5.14,5.14,6000.0
2007-11-07,5.14,5.14,4.845,5.005,34105.0
2007-11-08,4.77,5.02,4.72,5.02,43940.0
2007-11-09,5.025,5.025,4.725,4.95,1780.0
2007-11-12,4.96,4.96,4.77,4.775,3303.0
2007-11-13,4.8,4.91,4.775,4.815,12080.0
2007-11-14,4.83,5.05,4.83,4.91,6555.0
2007-11-15,5.045,5.045,4.835,4.885,8441.0
2007-11-16,4.855,4.855,4.835,4.84,1296.0
2007-11-19,4.885,4.91,4.75,4.75,10640.0
2007-11-20,4.755,4.795,4.685,4.685,18585.0
2007-11-21,4.77,4.85,4.77,4.85,3084.0
2007-11-22,4.785,4.785,4.785,4.785,1432.0
2007-11-23,4.785,4.785,4.69,4.7,120215.0
2007-11-26,4.73,4.79,4.725,4.75,2095.0
2007-11-27,4.73,4.825,4.67,4.67,12835.0
2007-11-28,4.675,4.875,4.675,4.74,5100.0
2007-11-29,4.77,4.87,4.72,4.86,11125.0
2007-11-30,4.875,4.875,4.79,4.875,5315.0
2007-12-03,4.875,4.985,4.875,4.985,4015.0
2007-12-04,4.955,4.985,4.895,4.985,3451.0
2007-12-05,4.875,4.955,4.78,4.79,790790.0
2007-12-06,4.91,4.91,4.78,4.78,117.0
2007-12-07,4.825,4.905,4.54,4.705,40105.0
2007-12-10,4.71,4.71,4.54,4.66,2466.0
2007-12-11,4.79,4.79,4.61,4.765,7464.0
2007-12-12,4.825,4.825,4.7,4.79,1480.0
2007-12-13,4.69,4.69,4.5,4.585,10800.0
2007-12-14,4.61,4.61,4.5,4.545,8300.0
2007-12-17,4.42,4.56,4.42,4.555,16637.0
2007-12-18,4.555,4.555,4.485,4.555,9723.0
2007-12-19,4.61,4.61,4.61,4.61,690.0
2007-12-20,4.61,4.66,4.61,4.655,25800.0
2007-12-21,4.635,4.86,4.635,4.86,31255.0
2007-12-24,4.805,4.86,4.805,4.86,895.0
2007-12-27,4.87,4.895,4.87,4.87,1045.0
2007-12-28,4.915,4.92,4.915,4.92,1270.0
2007-12-31,5.025,5.025,4.89,5.005,2400.0
2008-01-02,4.99,4.99,4.87,4.915,6827.0
2008-01-03,4.975,4.98,4.975,4.98,200.0
2008-01-04,4.98,4.98,4.87,4.87,9309.0
2008-01-07,4.925,4.925,4.84,4.87,230460.0
2008-01-08,4.955,4.955,4.825,4.915,4190.0
2008-01-09,4.635,4.73,4.635,4.725,8571.0
2008-01-10,4.76,4.825,4.76,4.77,5143.0
2008-01-11,4.85,4.94,4.84,4.905,11430.0
2008-01-14,4.92,4.95,4.89,4.95,5880.0
2008-01-15,4.93,4.93,4.84,4.87,2154.0
2008-01-16,4.84,4.86,4.84,4.84,9900.0
2008-01-17,4.785,4.86,4.785,4.84,32491.0
2008-01-18,4.855,4.86,4.82,4.82,20285.0
2008-01-21,4.78,4.78,4.63,4.705,22576.0
2008-01-22,4.35,4.77,4.345,4.77,4562.0
2008-01-23,4.615,4.815,4.61,4.815,10388.0
2008-01-24,4.87,5.005,4.87,5.005,9480.0
2008-01-25,4.995,4.995,4.87,4.87,6500.0
2008-01-28,4.9,4.9,4.855,4.9,1796.0
2008-01-29,4.945,4.945,4.945,4.945,900.0
2008-01-30,4.945,4.945,4.885,4.915,3700.0
2008-01-31,4.805,4.945,4.805,4.915,155.0
2008-02-01,4.945,4.945,4.915,4.915,80405.0
2008-02-04,5.02,5.02,5.015,5.015,605.0
2008-02-05,4.95,5.005,4.915,4.935,6716.0
2008-02-06,4.93,4.93,4.925,4.925,1071.0
2008-02-07,4.925,5.035,4.92,4.94,6211.0
2008-02-08,4.915,4.99,4.915,4.94,2938.0
2008-02-11,4.965,4.965,4.965,4.965,1000.0
2008-02-12,5.005,5.04,5.005,5.04,361792.0
2008-02-13,5.015,5.025,5.015,5.025,797.0
2008-02-14,5.045,5.075,5.025,5.075,3165.0
2008-02-15,5.07,5.185,5.02,5.185,8030.0
2008-02-19,5.175,5.175,5.1,5.1,298.0
2008-02-20,5.105,5.185,5.08,5.18,2530.0
2008-02-21,5.17,5.17,5.135,5.135,259.0
2008-02-22,5.11,5.11,5.035,5.04,2300.0
2008-02-25,5.065,5.065,5.025,5.065,1160.0
2008-02-26,5.02,5.035,4.94,5.015,7250.0
2008-02-27,4.99,4.99,4.69,4.885,67994.0
2008-02-28,5.04,5.04,4.96,4.995,1913.0
2008-02-29,4.98,4.98,4.965,4.965,800.0
2008-03-03,4.965,4.965,4.965,4.965,284.0
2008-03-04,5.05,5.05,4.93,4.995,2825.0
2008-03-05,4.995,4.995,4.94,4.94,662.0
2008-03-06,4.94,4.94,4.585,4.615,18200.0
2008-03-07,4.62,4.62,4.475,4.565,7200.0
2008-03-10,4.88,4.89,4.87,4.87,1027.0
2008-03-11,4.695,4.695,4.695,4.695,8925.0
2008-03-12,4.685,4.77,4.57,4.77,833.0
2008-03-13,4.56,4.64,4.505,4.64,2300.0
2008-03-14,4.605,4.63,4.53,4.615,2355.0
2008-03-17,4.53,4.53,4.3,4.3,4398.0
2008-03-18,4.045,4.225,4.045,4.225,900.0
2008-03-19,4.75,4.75,4.42,4.42,11800.0
2008-03-20,4.365,4.365,4.2,4.365,7225.0
2008-03-24,4.4,4.4,4.205,4.25,11990.0
2008-03-25,4.21,4.395,4.17,4.26,5981.0
2008-03-26,4.285,4.285,4.15,4.23,34115.0
2008-03-27,4.27,4.275,4.265,4.275,18080.0
2008-03-28,4.275,4.36,4.255,4.255,62230.0
2008-03-31,4.68,4.68,4.305,4.305,1016.0
2008-04-01,4.41,4.415,4.305,4.345,1570.0
2008-04-02,4.335,4.36,4.335,4.36,35562.0
2008-04-03,4.415,4.415,4.37,4.37,4740.0
2008-04-04,4.37,4.37,4.33,4.33,10000.0
2008-04-07,4.35,4.405,4.35,4.4,11075.0
2008-04-08,4.355,4.415,4.355,4.415,16100.0
2008-04-09,4.63,4.63,4.455,4.455,1100.0
2008-04-10,4.65,4.65,4.43,4.43,9259.0
2008-04-11,4.425,4.425,4.425,4.425,200.0
2008-04-14,4.44,4.44,4.44,4.44,1500.0
2008-04-15,4.43,4.58,4.43,4.55,5354.0
2008-04-16,4.465,4.465,4.465,4.465,4.0
2008-04-17,4.58,4.58,4.525,4.58,4300.0
2008-04-18,4.725,4.76,4.72,4.72,19280.0
2008-04-21,4.58,4.58,4.58,4.58,40.0
2008-04-22,4.695,4.8,4.69,4.78,7400.0
2008-04-23,4.745,4.745,4.71,4.72,2100.0
2008-04-24,4.845,4.85,4.74,4.74,8400.0
2008-04-25,4.75,4.75,4.75,4.75,1000.0
2008-04-28,4.79,4.89,4.79,4.845,17650.0
2008-04-29,4.865,4.865,4.77,4.785,8900.0
2008-04-30,4.86,4.87,4.725,4.735,38120.0
2008-05-01,4.74,4.865,4.735,4.865,60750.0
2008-05-02,4.715,4.88,4.715,4.875,5600.0
2008-05-05,4.77,4.905,4.77,4.905,600.0
2008-05-06,4.905,4.905,4.765,4.765,1300.0
2008-05-07,4.735,4.74,4.56,4.595,414100.0
2008-05-08,4.705,4.935,4.705,4.935,4000.0
2008-05-09,4.68,4.68,4.545,4.57,1900.0
2008-05-12,4.87,4.87,4.495,4.58,12539.0
2008-05-13,4.515,4.515,4.3,4.395,16876.0
2008-05-14,4.385,4.395,4.14,4.23,5050.0
2008-05-15,4.24,4.395,4.23,4.235,41736.0
2008-05-16,4.255,4.255,4.135,4.16,11703.0
2008-05-20,4.18,4.18,4.065,4.065,2500.0
2008-05-21,4.065,4.145,4.05,4.055,3500.0
2008-05-22,4.065,4.18,4.05,4.18,7500.0
2008-05-23,4.25,4.25,4.24,4.24,1300.0
2008-05-26,4.235,4.24,4.09,4.09,4900.0
2008-05-27,4.07,4.07,4.04,4.04,3100.0
2008-05-28,3.925,4.115,3.9,3.91,14500.0
2008-05-29,4.09,4.09,3.915,3.915,20025.0
2008-05-30,3.735,3.945,3.725,3.91,31000.0
2008-06-02,3.78,3.89,3.775,3.855,23176.0
2008-06-03,3.78,3.805,3.69,3.775,299160.0
2008-06-04,3.775,3.775,3.69,3.7,8850.0
2008-06-05,3.75,3.75,3.605,3.655,28975.0
2008-06-06,3.625,3.625,3.55,3.605,6875.0
2008-06-09,3.55,3.55,3.525,3.525,5130.0
2008-06-10,3.445,3.5,3.4,3.405,4450.0
2008-06-11,3.44,3.715,3.38,3.42,16567.0
2008-06-12,3.445,3.635,3.445,3.495,8180.0
2008-06-13,3.495,3.495,3.36,3.36,7450.0
2008-06-16,3.38,3.535,3.33,3.38,15325.0
2008-06-17,3.375,3.42,3.19,3.4,70755.0
2008-06-18,3.44,3.545,3.35,3.38,22200.0
2008-06-19,3.38,3.41,3.295,3.295,6470.0
2008-06-20,3.295,3.295,3.14,3.24,7700.0
2008-06-23,3.24,3.24,3.14,3.185,2550.0
2008-06-24,3.215,3.355,3.205,3.325,17725.0
2008-06-25,3.3,3.3,3.06,3.215,25560.0
2008-06-26,3.365,3.375,3.26,3.26,65857.0
2008-06-27,3.26,3.31,3.25,3.25,17950.0
2008-06-30,3.23,3.265,3.205,3.205,14700.0
2008-07-02,3.145,3.145,3.055,3.09,21970.0
2008-07-03,3.005,3.03,2.86,2.895,24265.0
2008-07-04,2.86,2.91,2.86,2.905,7405.0
2008-07-07,2.905,2.915,2.815,2.815,170750.0
2008-07-08,2.86,2.86,2.85,2.85,15700.0
2008-07-09,2.86,2.86,2.685,2.715,35500.0
2008-07-10,2.815,2.815,2.63,2.645,2903.0
2008-07-11,2.61,2.65,2.575,2.58,10550.0
2008-07-14,2.525,2.55,2.43,2.43,11150.0
2008-07-15,2.46,2.555,2.345,2.345,14149.0
2008-07-16,2.375,2.375,2.2,2.23,58104.0
2008-07-17,2.26,2.515,2.255,2.39,62200.0
2008-07-18,2.39,2.39,2.29,2.29,11900.0
2008-07-21,2.505,2.505,2.265,2.305,20600.0
2008-07-22,2.315,2.345,2.2,2.345,67250.0
2008-07-23,2.345,2.375,2.26,2.375,123400.0
2008-07-24,2.535,2.535,2.32,2.355,27950.0
2008-07-25,2.385,2.4,2.335,2.375,35000.0
2008-07-28,2.375,2.375,2.21,2.315,57534.0
2008-07-29,2.225,2.365,2.225,2.365,69285.0
2008-07-30,2.35,2.365,2.315,2.365,44000.0
2008-07-31,2.335,2.335,2.33,2.335,22400.0
2008-08-01,2.375,2.385,2.335,2.365,51970.0
2008-08-05,2.395,2.395,2.335,2.335,58490.0
2008-08-06,2.335,2.335,2.305,2.335,44000.0
2008-08-07,2.28,2.335,2.28,2.335,14100.0
2008-08-08,2.335,2.335,2.28,2.335,12500.0
2008-08-11,2.5,2.5,2.325,2.385,327950.0
2008-08-12,2.395,2.49,2.34,2.48,48903.0
2008-08-13,2.535,2.925,2.355,2.825,210050.0
2008-08-14,2.91,3.21,2.91,3.065,111254.0
2008-08-15,3.17,3.24,3.065,3.115,104309.0
2008-08-18,3.155,3.155,3.0,3.065,31012.0
2008-08-19,3.035,3.035,2.92,3.025,38440.0
2008-08-20,3.035,3.065,3.025,3.055,43331.0
2008-08-21,3.065,3.065,3.01,3.065,32815.0
2008-08-22,3.045,3.065,3.035,3.035,50140.0
2008-08-25,3.06,3.065,2.98,3.065,79000.0
2008-08-26,3.065,3.065,3.015,3.065,79680.0
2008-08-27,3.085,3.115,3.085,3.105,21944.0
2008-08-28,3.105,3.105,3.035,3.105,11776.0
2008-08-29,3.115,3.205,3.085,3.145,172940.0
2008-09-02,3.205,3.205,3.175,3.205,8000.0
2008-09-03,3.205,3.205,3.115,3.165,49125.0
2008-09-04,3.09,3.14,3.055,3.125,46875.0
2008-09-05,3.115,3.115,2.965,3.035,110002.0
2008-09-08,3.07,3.08,2.89,2.965,50075.0
2008-09-09,2.965,2.965,2.85,2.91,29653.0
2008-09-10,2.96,3.02,2.955,2.965,9048.0
2008-09-11,2.965,2.99,2.89,2.95,26799.0
2008-09-12,2.94,2.965,2.89,2.89,11100.0
2008-09-15,2.79,2.95,2.77,2.88,15384.0
2008-09-16,2.88,2.96,2.82,2.925,12752.0
2008-09-17,2.86,2.86,2.5,2.665,81670.0
2008-09-18,2.665,2.67,2.375,2.575,30469.0
2008-09-19,2.67,2.67,2.52,2.58,51700.0
2008-09-22,2.61,2.61,2.48,2.515,57919.0
2008-09-23,2.545,2.545,2.45,2.455,40708.0
2008-09-24,2.47,2.47,2.285,2.35,91158.0
2008-09-25,2.345,2.375,2.315,2.375,36204.0
2008-09-26,2.395,2.395,2.275,2.275,44295.0
2008-09-29,2.39,2.39,1.82,1.855,59575.0
2008-09-30,2.105,2.26,2.0,2.14,41854.0
2008-10-01,2.235,2.235,2.03,2.08,19200.0
2008-10-02,2.035,2.125,2.005,2.075,54623.0
2008-10-03,1.995,2.125,1.995,2.12,28885.0
2008-10-06,2.035,2.04,1.825,1.92,16893.0
2008-10-07,1.94,1.94,1.695,1.695,365450.0
2008-10-08,1.75,1.75,1.55,1.665,39424.0
2008-10-09,1.82,1.88,1.75,1.765,38013.0
2008-10-10,1.605,1.725,1.575,1.635,36254.0
2008-10-14,1.725,2.0,1.725,1.91,31711.0
2008-10-15,1.825,1.825,1.675,1.705,25984.0
2008-10-16,1.805,1.805,1.625,1.745,19924.0
2008-10-17,1.81,1.81,1.76,1.775,40712.0
2008-10-20,1.8,1.835,1.78,1.81,56200.0
2008-10-21,1.8,1.8,1.76,1.79,6070.0
2008-10-22,1.77,1.79,1.635,1.665,18086.0
2008-10-23,1.675,1.79,1.675,1.685,13930.0
2008-10-24,1.66,1.665,1.59,1.665,8200.0
2008-10-27,1.65,1.69,1.635,1.675,8000.0
2008-10-28,1.79,1.79,1.605,1.605,5432.0
2008-10-29,1.81,1.81,1.64,1.79,18345.0
2008-10-30,1.815,1.815,1.67,1.7,6700.0
2008-10-31,1.72,1.72,1.565,1.595,322004.0
2008-11-03,1.575,1.595,1.545,1.565,163875.0
2008-11-04,1.625,1.67,1.625,1.66,12900.0
2008-11-05,1.66,1.66,1.41,1.41,84900.0
2008-11-06,1.375,1.44,1.16,1.215,38490.0
2008-11-07,1.22,1.315,1.19,1.285,744167.0
2008-11-10,1.32,1.565,1.32,1.46,109350.0
2008-11-11,1.46,1.565,1.46,1.52,13870.0
2008-11-12,1.44,1.52,1.3,1.4,38791.0
2008-11-13,1.315,1.37,1.285,1.3,33675.0
2008-11-14,1.29,1.3,1.15,1.17,512927.0
2008-11-17,1.3,1.3,1.19,1.235,6066.0
2008-11-18,1.235,1.34,1.235,1.34,210950.0
2008-11-19,1.345,1.345,1.22,1.25,68260.0
2008-11-20,1.225,1.315,1.175,1.175,58738.0
2008-11-21,1.3,1.325,1.185,1.2,29357.0
2008-11-24,1.165,1.31,1.165,1.285,6175.0
2008-11-25,1.51,1.51,1.26,1.26,12700.0
2008-11-26,1.305,1.37,1.295,1.36,33936.0
2008-11-27,1.385,1.425,1.375,1.375,14313.0
2008-11-28,1.375,1.39,1.34,1.34,12200.0
2008-12-01,1.39,1.405,1.39,1.39,9050.0
2008-12-02,1.325,1.39,1.285,1.295,16500.0
2008-12-03,1.31,1.31,1.275,1.275,11100.0
2008-12-04,1.31,1.31,1.265,1.265,1016.0
2008-12-05,1.305,1.365,1.275,1.305,10700.0
2008-12-08,1.31,1.395,1.31,1.375,10611.0
2008-12-09,1.375,1.47,1.325,1.385,28950.0
2008-12-10,1.515,1.56,1.405,1.49,17928.0
2008-12-11,1.54,1.54,1.33,1.33,28100.0
2008-12-12,1.305,1.395,1.305,1.395,7266.0
2008-12-15,1.405,1.475,1.405,1.47,5037.0
2008-12-16,1.385,1.51,1.385,1.47,13788.0
2008-12-18,1.435,1.435,1.305,1.305,32623.0
2008-12-19,1.515,1.6,1.31,1.33,17400.0
2008-12-22,1.375,1.375,1.295,1.305,24501.0
2008-12-23,1.35,1.425,1.295,1.425,12300.0
2008-12-24,1.385,1.44,1.305,1.35,35000.0
2008-12-29,1.365,1.43,1.365,1.43,4650.0
2008-12-30,1.395,1.45,1.36,1.45,15420.0
2008-12-31,1.46,1.49,1.46,1.49,3100.0
2009-01-02,1.565,1.605,1.565,1.565,2500.0
2009-01-05,1.665,1.665,1.47,1.515,23614.0
2009-01-06,1.455,1.56,1.395,1.435,37000.0
2009-01-07,1.46,1.46,1.36,1.36,83341.0
2009-01-08,1.36,1.36,1.27,1.29,69316.0
2009-01-09,1.36,1.36,1.25,1.26,23000.0
2009-01-12,1.27,1.27,1.225,1.225,60243.0
2009-01-13,1.225,1.225,1.145,1.17,8700.0
2009-01-14,1.13,1.155,1.055,1.12,37420.0
2009-01-15,1.265,1.355,1.155,1.26,64235.0
2009-01-16,1.345,1.36,1.195,1.245,63891.0
2009-01-19,1.29,1.36,1.175,1.325,364588.0
2009-01-20,1.36,1.36,1.34,1.36,143315.0
2009-01-21,1.36,1.36,1.32,1.32,400142.0
2009-01-22,1.34,1.355,1.29,1.325,117950.0
2009-01-23,1.325,1.36,1.325,1.36,887905.0
2009-01-26,1.36,1.46,1.36,1.395,156060.0
2009-01-27,1.43,1.43,1.365,1.39,35092.0
2009-01-28,1.48,1.48,1.42,1.46,25700.0
2009-01-29,1.455,1.455,1.42,1.425,25324.0
2009-01-30,1.43,1.43,1.425,1.425,5000.0
2009-02-02,1.42,1.42,1.29,1.305,31840.0
2009-02-03,1.32,1.385,1.31,1.34,25110.0
2009-02-04,1.31,1.34,1.3,1.34,7672.0
2009-02-05,1.34,1.34,1.275,1.31,143670.0
2009-02-06,1.275,1.275,1.24,1.24,12813.0
2009-02-09,1.275,1.345,1.275,1.345,11970.0
2009-02-10,1.345,1.41,1.31,1.36,9200.0
2009-02-11,1.405,1.41,1.285,1.31,19975.0
2009-02-12,1.335,1.345,1.285,1.31,15400.0
2009-02-13,1.31,1.345,1.31,1.34,20400.0
2009-02-17,1.2,1.2,1.07,1.125,37344.0
2009-02-18,1.135,1.19,1.115,1.19,6854.0
2009-02-19,1.175,1.275,1.15,1.225,12874.0
2009-02-20,1.205,1.235,1.14,1.165,16640.0
2009-02-23,1.17,1.17,1.065,1.07,87392.0
2009-02-24,1.1,1.1,1.08,1.08,24962.0
2009-02-25,1.095,1.095,0.97,0.97,12765.0
2009-02-26,1.0,1.035,1.0,1.02,18077.0
2009-02-27,1.055,1.19,0.97,1.02,21253.0
2009-03-02,1.11,1.11,1.02,1.08,15971.0
2009-03-03,1.03,1.03,1.02,1.02,15795.0
2009-03-04,1.02,1.03,0.985,1.02,12415.0
2009-03-05,0.99,1.02,0.87,0.92,37580.0
2009-03-06,0.92,0.94,0.855,0.87,11200.0
2009-03-09,0.875,0.88,0.83,0.86,7825.0
2009-03-10,0.8,0.91,0.795,0.91,23022.0
2009-03-11,0.91,0.975,0.91,0.975,11352.0
2009-03-12,1.045,1.045,0.88,0.985,13920.0
2009-03-13,0.985,1.02,0.985,1.02,9100.0
2009-03-16,0.67,0.67,0.495,0.51,202055.0
2009-03-17,0.585,0.6,0.465,0.51,74029.0
2009-03-18,0.475,0.545,0.475,0.505,47770.0
2009-03-19,0.525,0.57,0.51,0.56,38140.0
2009-03-20,0.56,0.56,0.49,0.495,66844.0
2009-03-23,0.57,0.57,0.525,0.54,21187.0
2009-03-24,0.54,0.54,0.525,0.525,4597.0
2009-03-25,0.54,0.635,0.54,0.635,60736.0
2009-03-26,0.6,0.62,0.585,0.6,14413.0
2009-03-27,0.62,0.655,0.605,0.64,19679.0
2009-03-30,0.585,0.585,0.585,0.585,4500.0
2009-03-31,0.585,0.6,0.585,0.6,8200.0
2009-04-01,0.59,0.59,0.585,0.585,6975.0
2009-04-02,0.62,0.62,0.585,0.62,2316.0
2009-04-03,0.635,0.65,0.635,0.64,9000.0
2009-04-06,0.655,0.655,0.605,0.655,3533.0
2009-04-07,0.655,0.655,0.62,0.655,27561.0
2009-04-08,0.695,0.76,0.695,0.76,10100.0
2009-04-09,0.78,0.985,0.78,0.97,39516.0
2009-04-13,0.88,0.895,0.88,0.89,3700.0
2009-04-14,0.875,0.89,0.875,0.89,950.0
2009-04-15,0.83,0.84,0.765,0.765,8300.0
2009-04-16,0.61,0.975,0.61,0.925,65119.0
2009-04-17,0.875,0.96,0.875,0.96,32300.0
2009-04-20,0.88,0.88,0.785,0.785,3700.0
2009-04-21,0.765,0.96,0.765,0.95,41700.0
2009-04-22,0.95,0.96,0.95,0.95,34800.0
2009-04-23,0.8,0.935,0.8,0.92,9500.0
2009-04-24,0.95,0.975,0.95,0.975,8544.0
2009-04-27,0.94,0.95,0.91,0.95,14300.0
2009-04-28,0.955,0.96,0.92,0.95,18631.0
2009-04-29,0.985,1.05,0.925,1.02,49229.0
2009-04-30,0.92,0.94,0.875,0.895,11120.0
2009-05-01,0.855,0.89,0.76,0.795,44350.0
2009-05-04,0.76,0.8,0.745,0.745,37540.0
2009-05-05,0.73,0.795,0.72,0.78,25100.0
2009-05-06,0.78,0.83,0.775,0.8,19572.0
2009-05-07,0.8,0.895,0.8,0.895,10039.0
2009-05-08,0.935,0.99,0.89,0.975,20450.0
2009-05-11,0.875,0.955,0.875,0.935,14850.0
2009-05-12,0.91,1.1,0.91,1.1,63735.0
2009-05-13,1.095,1.13,1.095,1.095,38414.0
2009-05-14,1.095,1.165,0.99,1.165,61191.0
2009-05-15,1.1,1.13,1.1,1.13,800.0
2009-05-19,1.26,1.26,1.205,1.21,32770.0
2009-05-20,1.24,1.325,1.22,1.325,50950.0
2009-05-21,1.24,1.3,1.24,1.285,10217.0
2009-05-22,1.29,1.355,1.245,1.355,26503.0
2009-05-25,1.26,1.31,1.26,1.31,21500.0
2009-05-26,1.255,1.335,1.19,1.335,15453.0
2009-05-27,1.34,1.35,1.325,1.325,11400.0
2009-05-28,1.35,1.35,1.275,1.35,12050.0
2009-05-29,1.31,1.35,1.31,1.31,44400.0
2009-06-01,1.31,1.31,1.24,1.27,39000.0
2009-06-02,1.31,1.35,1.27,1.31,30400.0
2009-06-03,1.285,1.335,1.255,1.255,8225.0
2009-06-04,1.31,1.31,1.3,1.3,28875.0
2009-06-05,1.26,1.3,1.26,1.3,14563.0
2009-06-08,1.255,1.255,1.255,1.255,1375.0
2009-06-09,1.1,1.175,1.1,1.175,1360.0
2009-06-10,1.24,1.34,1.21,1.275,32875.0
2009-06-11,1.35,1.37,1.3,1.37,21365.0
2009-06-12,1.37,1.38,1.27,1.31,9500.0
2009-06-15,1.325,1.325,1.26,1.29,9625.0
2009-06-16,1.31,1.355,1.31,1.31,85818.0
2009-06-17,1.27,1.365,1.26,1.285,2425.0
2009-06-18,1.275,1.31,1.255,1.31,5750.0
2009-06-19,1.3,1.365,1.3,1.305,4000.0
2009-06-22,1.3,1.46,1.29,1.31,16140.0
2009-06-23,1.285,1.285,1.27,1.27,12100.0
2009-06-24,1.3,1.3,1.26,1.29,5979.0
2009-06-25,1.275,1.335,1.255,1.335,173663.0
2009-06-26,1.38,1.38,1.335,1.335,19450.0
2009-06-29,1.275,1.285,1.275,1.275,4050.0
2009-06-30,1.325,1.325,1.305,1.305,7550.0
2009-07-02,1.31,1.31,1.27,1.275,5900.0
2009-07-03,1.335,1.335,1.31,1.31,2000.0
2009-07-06,1.29,1.31,1.29,1.31,500.0
2009-07-07,1.285,1.29,1.285,1.285,1500.0
2009-07-08,1.275,1.31,1.275,1.29,213750.0
2009-07-09,1.275,1.29,1.275,1.29,27925.0
2009-07-10,1.275,1.275,1.275,1.275,3213.0
2009-07-13,1.27,1.27,1.24,1.24,3000.0
2009-07-14,1.21,1.21,1.21,1.21,1000.0
2009-07-15,1.205,1.225,1.205,1.22,3020.0
2009-07-16,1.24,1.27,1.24,1.27,5062.0
2009-07-20,1.275,1.29,1.275,1.275,12300.0
2009-07-21,1.21,1.27,1.205,1.27,2000.0
2009-07-22,1.27,1.34,1.205,1.225,4954.0
2009-07-23,1.225,1.24,1.205,1.23,8900.0
2009-07-24,1.19,1.255,1.19,1.255,1535.0
2009-07-27,1.27,1.275,1.27,1.275,27650.0
2009-07-28,1.225,1.275,1.22,1.225,17800.0
2009-07-29,1.24,1.24,1.19,1.205,14670.0
2009-07-30,1.27,1.27,1.225,1.24,6700.0
2009-07-31,1.275,1.275,1.24,1.24,17085.0
2009-08-04,1.225,1.225,1.225,1.225,973.0
2009-08-05,1.24,1.26,1.24,1.255,6500.0
2009-08-06,1.24,1.24,1.225,1.23,11800.0
2009-08-07,1.205,1.275,1.205,1.275,4556.0
2009-08-10,1.27,1.895,1.27,1.895,105313.0
2009-08-11,1.755,1.835,1.62,1.78,38175.0
2009-08-12,1.75,1.825,1.715,1.825,19238.0
2009-08-13,1.825,2.04,1.825,1.975,31340.0
2009-08-14,2.005,2.185,1.97,2.18,56476.0
2009-08-17,1.975,2.495,1.97,2.455,50690.0
2009-08-18,2.4,2.4,2.04,2.36,51511.0
2009-08-19,2.31,2.31,2.055,2.225,19080.0
2009-08-20,2.185,2.355,2.185,2.355,8699.0
2009-08-21,2.36,2.36,2.26,2.27,161400.0
2009-08-24,2.515,2.515,2.28,2.28,6060.0
2009-08-25,2.43,2.43,2.26,2.26,24059.0
2009-08-26,2.255,2.455,2.255,2.455,10750.0
2009-08-27,2.445,2.495,2.445,2.465,10800.0
2009-08-28,2.195,2.295,2.195,2.295,700.0
2009-08-31,2.295,2.295,2.295,2.295,1000.0
2009-09-01,2.31,2.375,2.27,2.28,8400.0
2009-09-02,2.295,2.295,2.26,2.295,4500.0
2009-09-03,2.355,2.355,2.28,2.28,3250.0
2009-09-04,2.295,2.295,2.26,2.26,40700.0
2009-09-08,2.195,2.225,2.185,2.225,6627.0
2009-09-09,2.185,2.255,2.18,2.215,35600.0
2009-09-10,2.18,2.225,2.025,2.025,14600.0
2009-09-11,2.175,2.18,2.01,2.18,21200.0
2009-09-14,2.15,2.185,2.15,2.185,17500.0
2009-09-15,2.185,2.195,2.15,2.16,19300.0
2009-09-16,2.185,2.26,2.185,2.26,31600.0
2009-09-17,2.23,2.295,2.23,2.29,16550.0
2009-09-18,2.245,2.305,2.245,2.305,10600.0
2009-09-21,2.26,2.295,2.2,2.255,7500.0
2009-09-22,2.21,2.275,2.21,2.225,5550.0
2009-09-23,2.225,2.225,2.185,2.185,18083.0
2009-09-24,2.15,2.15,2.15,2.15,600.0
2009-09-25,2.15,2.185,2.15,2.185,22050.0
2009-09-28,2.185,2.185,2.165,2.165,1820.0
2009-09-29,2.13,2.13,2.04,2.115,10250.0
2009-09-30,2.175,2.175,2.175,2.175,1200.0
2009-10-01,2.225,2.225,2.115,2.115,4825.0
2009-10-02,2.115,2.115,2.1,2.1,1730.0
2009-10-05,2.08,2.08,2.08,2.08,100.0
2009-10-06,2.16,2.21,2.16,2.18,17175.0
2009-10-07,2.225,2.255,2.185,2.195,6099.0
2009-10-08,2.13,2.195,2.105,2.195,9925.0
2009-10-09,2.135,2.175,2.13,2.175,53742.0
2009-10-13,2.175,2.175,2.175,2.175,540.0
2009-10-14,2.13,2.13,2.115,2.115,6800.0
2009-10-15,2.115,2.175,2.115,2.12,6576.0
2009-10-16,2.135,2.175,2.135,2.175,2875.0
2009-10-19,2.175,2.175,2.16,2.16,9500.0
2009-10-20,2.175,2.225,2.175,2.225,15032.0
2009-10-21,2.185,2.21,2.16,2.16,13650.0
2009-10-22,2.16,2.175,2.16,2.175,5600.0
2009-10-23,2.135,2.15,2.135,2.135,8450.0
2009-10-26,2.16,2.16,1.99,2.02,30800.0
2009-10-27,2.08,2.08,2.08,2.08,3200.0
2009-10-28,1.99,2.04,1.97,2.04,9487.0
2009-10-29,2.145,2.145,2.135,2.135,3240.0
2009-10-30,2.135,2.145,2.135,2.145,11000.0
2009-11-02,2.18,2.18,2.055,2.18,11200.0
2009-11-03,2.185,2.185,2.12,2.175,5700.0
2009-11-04,2.2,2.2,2.135,2.185,224050.0
2009-11-05,2.185,2.225,2.085,2.225,376600.0
2009-11-06,2.115,2.23,2.115,2.23,7315.0
2009-11-09,2.37,2.735,2.37,2.7,624934.0
2009-11-10,2.565,2.685,2.565,2.625,8985.0
2009-11-11,2.66,2.845,2.655,2.74,47484.0
2009-11-12,2.77,2.83,2.735,2.735,31200.0
2009-11-13,2.735,2.83,2.735,2.74,17645.0
2009-11-16,2.7,2.765,2.675,2.735,40651.0
2009-11-17,2.735,2.795,2.735,2.74,230545.0
2009-11-18,2.74,2.805,2.74,2.805,44480.0
2009-11-19,2.785,2.785,2.74,2.77,32500.0
2009-11-20,2.75,2.765,2.75,2.765,2186.0
2009-11-23,2.735,2.77,2.735,2.735,12187.0
2009-11-24,2.735,2.765,2.735,2.765,22700.0
2009-11-25,2.74,2.74,2.7,2.735,45650.0
2009-11-26,2.7,2.7,2.7,2.7,20059.0
2009-11-27,2.625,2.7,2.625,2.66,14443.0
2009-11-30,2.66,2.66,2.56,2.56,7826.0
2009-12-01,2.55,2.55,2.485,2.485,2600.0
2009-12-02,2.48,2.55,2.48,2.515,8086.0
2009-12-03,2.525,2.525,2.485,2.485,1000.0
2009-12-04,2.48,2.515,2.48,2.515,12400.0
2009-12-07,2.515,2.515,2.5,2.5,4143.0
2009-12-08,2.515,2.515,2.515,2.515,7050.0
2009-12-09,2.485,2.515,2.485,2.515,4200.0
2009-12-10,2.515,2.515,2.515,2.515,300.0
2009-12-11,2.55,2.55,2.55,2.55,1050.0
2009-12-14,2.55,2.565,2.55,2.565,12600.0
2009-12-16,2.55,2.55,2.55,2.55,200.0
2009-12-17,2.59,2.625,2.59,2.625,9400.0
2009-12-18,2.625,2.685,2.625,2.66,29400.0
2009-12-21,2.59,2.64,2.485,2.64,13300.0
2009-12-22,2.55,2.685,2.525,2.66,34965.0
2009-12-23,2.66,2.705,2.66,2.69,8200.0
2009-12-24,2.705,2.75,2.705,2.75,17900.0
2009-12-29,2.7,2.705,2.7,2.705,1900.0
2009-12-30,2.63,2.735,2.63,2.735,5600.0
2009-12-31,2.655,2.735,2.63,2.735,1350.0
2010-01-04,2.805,2.805,2.705,2.805,1850.0
2010-01-05,2.915,2.915,2.915,2.915,2000.0
2010-01-06,3.1,3.64,3.1,3.425,6000.0
2010-01-07,3.42,3.42,3.13,3.385,5200.0
2010-01-08,3.21,3.375,3.21,3.375,32960.0
2010-01-11,3.41,3.41,3.41,3.41,5000.0
2010-01-12,3.135,3.25,3.13,3.25,6200.0
2010-01-13,3.1,3.215,3.1,3.21,28980.0
2010-01-14,3.21,3.21,3.02,3.2,6819.0
2010-01-15,3.07,3.13,3.06,3.06,2000.0
2010-01-19,3.06,3.135,3.06,3.06,6200.0
2010-01-20,3.07,3.07,3.02,3.02,3300.0
2010-01-21,2.88,2.915,2.88,2.915,1300.0
2010-01-22,2.815,2.915,2.7,2.915,6700.0
2010-01-25,2.845,2.915,2.845,2.915,5100.0
2010-01-26,2.88,2.88,2.88,2.88,3000.0
2010-01-27,2.815,2.835,2.735,2.77,6603.0
2010-01-28,2.78,2.915,2.78,2.915,6800.0
2010-01-29,2.815,2.815,2.815,2.815,3097.0
2010-02-01,2.78,2.78,2.78,2.78,1800.0
2010-02-02,2.815,2.915,2.815,2.915,5940.0
2010-02-03,2.88,2.88,2.88,2.88,5050.0
2010-02-04,2.8,2.88,2.8,2.88,2631.0
2010-02-05,2.88,2.88,2.74,2.74,8900.0
2010-02-08,2.77,2.77,2.77,2.77,1100.0
2010-02-09,2.77,2.895,2.77,2.895,14700.0
2010-02-10,2.88,2.88,2.78,2.86,5200.0
2010-02-11,2.735,2.805,2.735,2.805,74300.0
2010-02-12,2.805,2.845,2.495,2.845,9600.0
2010-02-16,2.805,2.815,2.805,2.815,2000.0
2010-02-17,2.805,2.815,2.77,2.815,4400.0
2010-02-18,2.82,2.82,2.82,2.82,1000.0
2010-02-19,2.735,2.735,2.735,2.735,5000.0
2010-02-22,2.845,2.88,2.845,2.845,3300.0
2010-02-23,2.77,2.77,2.77,2.77,40.0
2010-02-24,2.77,2.88,2.77,2.88,5500.0
2010-02-25,2.77,2.88,2.77,2.88,4650.0
2010-02-26,2.845,2.88,2.805,2.88,7069.0
2010-03-01,2.915,2.915,2.915,2.915,940.0
2010-03-03,2.955,2.99,2.805,2.915,7180.0
2010-03-04,2.845,2.845,2.845,2.845,2000.0
2010-03-05,2.85,2.99,2.85,2.99,9806.0
2010-03-08,2.99,2.99,2.98,2.98,1800.0
2010-03-09,2.955,3.025,2.955,2.96,13900.0
2010-03-10,2.955,2.995,2.955,2.955,11184.0
2010-03-11,2.91,2.91,2.91,2.91,500.0
2010-03-12,2.97,2.97,2.94,2.94,6100.0
2010-03-15,2.925,2.99,2.9,2.99,4200.0
2010-03-16,2.96,2.97,2.955,2.955,7465.0
2010-03-17,2.99,2.99,2.925,2.99,12981.0
2010-03-18,2.99,2.99,2.99,2.99,4100.0
2010-03-19,2.94,2.94,2.94,2.94,3000.0
2010-03-22,2.94,2.99,2.93,2.99,18800.0
2010-03-23,2.925,2.925,2.735,2.74,22300.0
2010-03-24,2.845,2.91,2.74,2.74,8000.0
2010-03-25,2.72,2.815,2.705,2.77,5160.0
2010-03-26,2.705,2.805,2.705,2.805,1402.0
2010-03-29,2.705,2.815,2.7,2.815,3600.0
2010-03-31,2.74,2.86,2.74,2.86,14000.0
2010-04-05,2.91,2.915,2.815,2.91,10160.0
2010-04-07,2.795,2.91,2.795,2.91,2000.0
2010-04-09,2.915,2.955,2.915,2.945,11440.0
2010-04-12,2.85,2.955,2.845,2.915,36200.0
2010-04-13,2.915,2.955,2.88,2.955,6400.0
2010-04-14,2.955,2.955,2.915,2.955,6500.0
2010-04-15,2.82,2.915,2.82,2.915,3800.0
2010-04-16,2.96,3.115,2.955,2.955,11690.0
2010-04-19,2.915,3.075,2.915,2.925,2000.0
2010-04-20,2.995,2.995,2.925,2.925,3300.0
2010-04-21,2.925,2.975,2.915,2.975,96371.0
2010-04-22,2.945,2.955,2.945,2.955,8200.0
2010-04-23,3.04,3.17,3.04,3.17,9400.0
2010-04-26,3.2,3.21,3.17,3.21,20800.0
2010-04-27,3.07,3.09,3.055,3.09,8505.0
2010-04-28,3.1,3.21,3.1,3.21,13643.0
2010-04-29,3.21,3.21,3.01,3.21,5925.0
2010-04-30,3.21,3.21,3.025,3.17,4400.0
2010-05-03,3.17,3.17,3.025,3.06,129400.0
2010-05-04,3.21,3.21,3.005,3.195,10403.0
2010-05-05,3.105,3.64,3.105,3.6,38600.0
2010-05-06,3.5,3.5,3.295,3.315,4700.0
2010-05-07,3.33,3.48,3.33,3.48,10302.0
2010-05-10,3.465,3.5,3.465,3.5,63394.0
2010-05-11,3.47,3.5,3.465,3.5,68600.0
2010-05-12,3.465,3.63,3.465,3.625,11900.0
2010-05-13,3.645,3.84,3.63,3.71,47915.0
2010-05-14,3.645,3.72,3.61,3.705,7450.0
2010-05-17,3.535,3.64,3.465,3.535,10600.0
2010-05-18,3.695,3.695,3.48,3.625,4850.0
2010-05-19,3.615,3.615,3.465,3.565,4600.0
2010-05-20,3.465,3.47,3.465,3.47,8960.0
2010-05-21,3.4,3.5,3.37,3.465,12000.0
2010-05-25,3.37,3.455,3.36,3.37,2900.0
2010-05-26,3.37,3.425,3.36,3.425,6200.0
2010-05-27,3.455,3.605,3.455,3.455,27150.0
2010-05-28,3.455,3.455,3.455,3.455,100.0
2010-05-31,3.56,3.56,3.56,3.56,75.0
2010-06-01,3.565,3.575,3.565,3.565,6160.0
2010-06-02,3.53,3.64,3.53,3.64,1600.0
2010-06-03,3.565,3.635,3.495,3.635,2800.0
2010-06-04,3.465,3.605,3.465,3.595,125700.0
2010-06-07,3.495,3.5,3.495,3.495,4100.0
2010-06-09,3.59,3.605,3.495,3.495,128620.0
2010-06-10,3.565,3.605,3.495,3.495,7615.0
2010-06-11,3.5,3.5,3.5,3.5,300.0
2010-06-14,3.565,3.675,3.495,3.495,9600.0
2010-06-15,3.67,3.675,3.67,3.675,10900.0
2010-06-16,3.565,3.785,3.565,3.785,2701.0
2010-06-17,3.72,4.26,3.72,4.22,19880.0
2010-06-18,4.125,4.125,4.045,4.045,850.0
2010-06-21,3.9,3.9,3.9,3.9,300.0
2010-06-22,3.86,3.86,3.72,3.845,2900.0
2010-06-23,3.75,3.75,3.69,3.69,1750.0
2010-06-24,3.69,3.69,3.685,3.685,1729.0
2010-06-25,3.715,3.715,3.715,3.715,500.0
2010-06-28,3.62,3.675,3.61,3.675,4100.0
2010-06-29,3.64,3.64,3.61,3.61,31280.0
2010-06-30,3.64,3.64,3.605,3.605,26800.0
2010-07-02,3.575,3.575,3.565,3.565,6000.0
2010-07-05,3.565,3.565,3.565,3.565,9800.0
2010-07-06,3.67,3.675,3.64,3.64,8800.0
2010-07-07,3.855,3.86,3.685,3.685,2380.0
2010-07-08,3.69,3.69,3.605,3.605,7700.0
2010-07-09,3.75,3.75,3.675,3.675,1200.0
2010-07-13,3.605,3.67,3.605,3.67,1200.0
2010-07-14,3.605,3.715,3.605,3.715,12200.0
2010-07-15,3.75,3.75,3.69,3.69,2500.0
2010-07-16,3.69,3.69,3.51,3.595,27600.0
2010-07-19,3.53,3.59,3.495,3.495,2550.0
2010-07-20,3.52,3.53,3.52,3.52,1775.0
2010-07-21,3.495,3.495,3.45,3.45,12186.0
2010-07-22,3.455,3.605,3.455,3.605,4500.0
2010-07-23,3.605,3.605,3.605,3.605,500.0
2010-07-26,3.605,3.605,3.605,3.605,1000.0
2010-07-27,3.64,3.64,3.595,3.605,8550.0
2010-07-28,3.595,3.605,3.495,3.605,2000.0
2010-07-29,3.56,3.675,3.495,3.675,25940.0
2010-07-30,3.565,3.9,3.53,3.9,3005.0
2010-08-03,3.785,3.885,3.785,3.885,1207.0
2010-08-04,3.885,3.89,3.75,3.89,5700.0
2010-08-05,3.86,4.045,3.86,3.97,61500.0
2010-08-06,3.94,3.985,3.9,3.97,10037.0
2010-08-09,3.905,3.905,3.9,3.9,7400.0
2010-08-10,3.77,3.905,3.77,3.905,4050.0
2010-08-11,3.77,3.89,3.765,3.89,2419.0
2010-08-12,3.77,3.86,3.765,3.765,1800.0
2010-08-13,3.77,3.77,3.77,3.77,800.0
2010-08-16,3.77,3.77,3.765,3.765,6100.0
2010-08-17,3.715,3.765,3.675,3.765,4600.0
2010-08-18,3.685,3.765,3.675,3.765,10300.0
2010-08-19,3.765,3.78,3.715,3.78,2900.0
2010-08-20,3.78,3.785,3.72,3.785,2400.0
2010-08-23,3.785,3.84,3.785,3.785,8400.0
2010-08-24,3.785,3.785,3.75,3.75,2100.0
2010-08-25,3.75,3.75,3.735,3.745,5000.0
2010-08-26,3.735,3.765,3.715,3.765,5700.0
2010-08-27,3.785,3.785,3.745,3.745,4000.0
2010-08-30,3.73,3.775,3.715,3.775,5050.0
2010-08-31,3.72,3.78,3.72,3.78,13625.0
2010-09-01,3.72,3.78,3.72,3.78,3000.0
2010-09-02,3.715,3.715,3.715,3.715,3171.0
2010-09-03,3.73,3.73,3.715,3.715,13100.0
2010-09-07,3.76,3.76,3.76,3.76,1000.0
2010-09-08,3.705,3.78,3.705,3.78,27100.0
2010-09-09,3.81,3.815,3.795,3.815,42410.0
2010-09-10,3.8,3.8,3.76,3.76,1623.0
2010-09-13,3.76,3.76,3.745,3.745,5200.0
2010-09-15,3.72,3.78,3.705,3.78,7917.0
2010-09-16,3.745,3.745,3.705,3.705,6264.0
2010-09-17,3.705,3.72,3.67,3.72,9250.0
2010-09-20,3.72,3.72,3.72,3.72,200.0
2010-09-21,3.67,3.735,3.595,3.73,2500.0
2010-09-22,3.72,3.72,3.595,3.705,11750.0
2010-09-24,3.67,3.67,3.67,3.67,100.0
2010-09-27,3.67,3.67,3.57,3.625,5300.0
2010-09-28,3.63,3.63,3.63,3.63,500.0
2010-09-29,3.63,3.63,3.63,3.63,1300.0
2010-09-30,3.67,3.67,3.655,3.67,11050.0
2010-10-01,3.67,3.67,3.67,3.67,125.0
2010-10-04,3.63,3.655,3.57,3.655,4100.0
2010-10-07,3.6,3.655,3.6,3.655,3800.0
2010-10-08,3.6,3.645,3.6,3.63,135900.0
2010-10-12,3.63,3.63,3.595,3.595,2824.0
2010-10-13,3.6,3.63,3.58,3.625,35470.0
2010-10-14,3.63,3.63,3.565,3.63,121140.0
2010-10-15,3.63,3.745,3.63,3.72,41550.0
2010-10-18,3.745,3.78,3.745,3.78,39000.0
2010-10-19,3.78,3.78,3.715,3.715,10020.0
2010-10-20,3.795,3.795,3.715,3.715,6300.0
2010-10-21,3.745,3.745,3.705,3.705,6845.0
2010-10-22,3.72,3.72,3.67,3.72,10100.0
2010-10-25,3.64,3.64,3.57,3.63,12907.0
2010-10-26,3.69,3.795,3.69,3.78,11300.0
2010-10-27,3.72,3.78,3.705,3.78,13540.0
2010-10-28,3.72,3.745,3.67,3.745,18564.0
2010-10-29,3.72,3.78,3.72,3.78,2500.0
2010-11-01,3.745,3.745,3.63,3.72,10325.0
2010-11-02,3.72,3.72,3.67,3.67,3950.0
2010-11-03,3.6,3.69,3.6,3.685,42410.0
2010-11-04,3.705,3.705,3.7,3.705,9500.0
2010-11-05,3.61,3.61,3.26,3.32,53400.0
2010-11-08,3.27,3.27,3.115,3.115,21940.0
2010-11-09,3.115,3.115,2.935,2.955,39200.0
2010-11-10,2.965,3.07,2.935,3.07,41300.0
2010-11-11,3.15,3.23,3.15,3.185,2600.0
2010-11-12,3.09,3.09,3.075,3.075,2200.0
2010-11-15,3.13,3.13,2.93,3.015,11800.0
2010-11-16,2.875,2.955,2.875,2.955,4038.0
2010-11-17,2.955,2.965,2.915,2.92,21900.0
2010-11-18,2.89,2.9,2.89,2.89,17480.0
2010-11-19,2.89,2.965,2.86,2.86,13195.0
2010-11-22,2.855,2.855,2.74,2.84,43100.0
2010-11-23,2.875,2.965,2.785,2.785,33100.0
2010-11-24,2.89,2.905,2.77,2.89,33200.0
2010-11-25,2.86,2.89,2.86,2.89,2545.0
2010-11-26,2.885,2.885,2.885,2.885,3000.0
2010-11-29,2.935,2.935,2.92,2.92,2475.0
2010-11-30,2.92,2.92,2.92,2.92,5570.0
2010-12-01,2.92,2.92,2.89,2.92,15300.0
2010-12-02,2.92,2.92,2.875,2.92,25500.0
2010-12-03,2.92,2.92,2.885,2.92,48650.0
2010-12-06,2.945,2.96,2.89,2.96,20180.0
2010-12-07,2.96,3.385,2.96,3.185,78783.0
2010-12-08,3.36,3.36,3.17,3.185,22099.0
2010-12-09,3.355,3.355,3.16,3.255,14138.0
2010-12-10,3.34,3.34,3.16,3.295,12552.0
2010-12-13,3.33,3.475,3.185,3.325,23195.0
2010-12-14,3.325,3.345,3.185,3.295,271366.0
2010-12-15,3.295,3.295,3.22,3.295,8864.0
2010-12-16,3.33,3.37,3.22,3.295,8378.0
2010-12-17,3.37,3.465,3.37,3.435,10616.0
2010-12-20,3.475,3.535,3.34,3.37,12432.0
2010-12-21,3.37,3.37,3.33,3.33,2280.0
2010-12-22,3.33,3.445,3.33,3.42,12300.0
2010-12-23,3.42,3.445,3.405,3.415,11100.0
2010-12-24,3.34,3.415,3.295,3.415,8310.0
2010-12-29,3.415,3.445,3.145,3.36,12948.0
2010-12-30,3.3,3.415,3.3,3.415,7397.0
2010-12-31,3.42,3.52,3.42,3.52,10289.0
2011-01-04,3.66,3.705,3.595,3.655,25050.0
2011-01-05,3.67,3.67,3.655,3.67,23799.0
2011-01-06,3.67,3.67,3.595,3.63,7010.0
2011-01-07,3.64,3.67,3.565,3.63,20990.0
2011-01-10,3.67,3.67,3.625,3.625,11430.0
2011-01-11,3.63,3.67,3.595,3.64,11908.0
2011-01-12,3.67,3.67,3.52,3.63,43951.0
2011-01-13,3.66,3.66,3.595,3.595,4353.0
2011-01-14,3.595,3.625,3.33,3.39,31959.0
2011-01-17,3.445,3.595,3.4,3.585,13750.0
2011-01-18,3.595,3.595,3.565,3.595,12338.0
2011-01-19,3.595,3.595,3.435,3.525,15525.0
2011-01-20,3.555,3.595,3.525,3.565,9200.0
2011-01-21,3.57,3.57,3.52,3.52,3115.0
2011-01-24,3.48,3.595,3.48,3.565,8600.0
2011-01-25,3.595,3.595,3.565,3.58,5540.0
2011-01-26,3.58,3.595,3.555,3.57,4300.0
2011-01-27,3.57,3.57,3.57,3.57,3185.0
2011-01-28,3.555,3.555,3.54,3.555,3610.0
2011-01-31,3.57,3.57,3.48,3.51,11969.0
2011-02-01,3.51,3.51,3.295,3.405,28179.0
2011-02-02,3.385,3.51,3.385,3.49,17398.0
2011-02-03,3.48,3.525,3.405,3.45,18286.0
2011-02-04,3.495,3.535,3.43,3.43,5059.0
2011-02-07,3.535,3.535,3.445,3.445,3600.0
2011-02-08,3.45,3.475,3.415,3.435,6800.0
2011-02-09,3.435,3.445,3.405,3.445,12289.0
2011-02-10,3.405,3.45,3.405,3.45,2230.0
2011-02-11,3.49,3.495,3.435,3.465,12400.0
2011-02-14,3.495,3.55,3.48,3.55,5660.0
2011-02-15,3.54,3.54,3.49,3.54,3050.0
2011-02-16,3.525,3.535,3.51,3.51,1352.0
2011-02-17,3.51,3.55,3.51,3.55,1926.0
2011-02-18,3.54,3.555,3.495,3.52,5430.0
2011-02-22,3.555,3.555,3.51,3.52,4244.0
2011-02-23,3.52,3.555,3.51,3.52,15050.0
2011-02-24,3.51,3.625,3.51,3.625,3330.0
2011-02-25,3.64,3.74,3.64,3.685,11160.0
2011-02-28,3.74,3.775,3.7,3.74,6450.0
2011-03-01,3.835,3.835,3.74,3.805,14375.0
2011-03-02,3.86,3.86,3.74,3.74,8700.0
2011-03-03,3.845,3.85,3.635,3.835,25840.0
2011-03-04,3.755,3.86,3.7,3.86,19384.0
2011-03-07,3.785,3.79,3.635,3.755,21900.0
2011-03-08,3.74,3.835,3.65,3.77,8075.0
2011-03-09,3.725,3.725,3.725,3.725,0.0
2011-03-10,3.51,3.74,3.43,3.55,20876.0
2011-03-11,3.535,3.57,3.535,3.57,700.0
2011-03-14,3.535,3.57,3.535,3.535,1496.0
2011-03-15,3.535,3.605,3.46,3.595,10533.0
2011-03-16,3.725,3.73,3.715,3.725,710.0
2011-03-17,3.74,3.74,3.45,3.665,6900.0
2011-03-18,3.665,3.665,3.475,3.48,4890.0
2011-03-21,3.59,3.715,3.59,3.59,1021.0
2011-03-22,3.475,3.475,3.225,3.36,11715.0
2011-03-23,3.435,3.435,3.105,3.21,6600.0
2011-03-24,3.295,3.295,3.25,3.25,5100.0
2011-03-25,3.42,3.42,3.42,3.42,100.0
2011-03-28,3.3,3.39,3.25,3.39,3030.0
2011-03-29,3.375,3.39,3.27,3.27,8270.0
2011-03-30,3.215,3.355,3.215,3.285,4750.0
2011-03-31,3.285,3.36,3.285,3.34,7740.0
2011-04-01,3.315,3.325,3.17,3.31,9225.0
2011-04-04,3.25,3.325,3.21,3.315,3154.0
2011-04-05,3.31,3.355,3.255,3.345,4050.0
2011-04-06,3.345,3.36,3.325,3.36,3859.0
2011-04-07,3.36,3.36,3.285,3.295,4265.0
2011-04-08,3.285,3.355,3.285,3.295,1500.0
2011-04-11,3.285,3.435,3.285,3.435,16909.0
2011-04-12,3.36,3.375,3.36,3.36,2300.0
2011-04-13,3.37,3.37,3.33,3.34,2100.0
2011-04-14,3.325,3.4,3.325,3.325,1200.0
2011-04-15,3.36,3.36,3.34,3.34,700.0
2011-04-18,3.33,3.33,3.25,3.315,8619.0
2011-04-19,3.325,3.325,3.255,3.325,3700.0
2011-04-20,3.355,3.355,3.325,3.325,1100.0
2011-04-21,3.325,3.325,3.325,3.325,1000.0
2011-04-26,3.315,3.34,3.21,3.325,14000.0
2011-04-27,3.33,3.4,3.33,3.4,6790.0
2011-04-28,3.4,3.4,3.33,3.39,550.0
2011-04-29,3.345,3.39,3.295,3.39,3500.0
2011-05-02,3.39,3.39,3.325,3.325,11180.0
2011-05-03,3.385,3.385,3.17,3.37,4820.0
2011-05-04,3.33,3.43,3.24,3.43,10700.0
2011-05-05,3.42,3.42,3.375,3.375,20.0
2011-05-06,3.39,3.435,3.385,3.39,3700.0
2011-05-09,3.295,3.385,3.285,3.355,18590.0
2011-05-10,3.355,3.36,3.325,3.325,5000.0
2011-05-11,3.36,3.36,3.36,3.36,100.0
2011-05-12,3.285,3.355,3.285,3.355,3460.0
2011-05-13,3.4,3.68,3.4,3.605,17668.0
2011-05-16,3.605,3.61,3.36,3.43,44756.0
2011-05-18,3.475,3.52,3.42,3.52,6900.0
2011-05-19,3.48,3.48,3.435,3.435,900.0
2011-05-20,3.435,3.435,3.27,3.435,12001.0
2011-05-24,3.43,3.565,3.4,3.4,12910.0
2011-05-25,3.4,3.46,3.34,3.34,17120.0
2011-05-26,3.435,3.435,3.435,3.435,600.0
2011-05-27,3.415,3.415,3.415,3.415,500.0
2011-05-30,3.33,3.33,3.33,3.33,200.0
2011-05-31,3.315,3.315,3.29,3.3,8200.0
2011-06-01,3.33,3.36,3.3,3.355,2610.0
2011-06-02,3.305,3.39,3.3,3.305,2700.0
2011-06-03,3.36,3.36,3.3,3.3,3450.0
2011-06-06,3.3,3.37,3.255,3.345,5281.0
2011-06-07,3.27,3.36,3.27,3.29,1300.0
2011-06-08,3.285,3.32,3.27,3.285,5100.0
2011-06-09,3.27,3.355,3.27,3.355,500.0
2011-06-10,3.32,3.32,3.245,3.255,10158.0
2011-06-13,3.19,3.19,3.085,3.085,2200.0
2011-06-14,3.06,3.07,2.985,3.06,4477.0
2011-06-15,3.08,3.255,3.08,3.245,957.0
2011-06-16,3.27,3.275,3.08,3.13,1938.0
2011-06-17,3.125,3.125,3.045,3.045,1204.0
2011-06-20,3.01,3.025,2.915,3.0,4922.0
2011-06-21,2.98,3.045,2.9,2.9,16805.0
2011-06-22,2.94,3.13,2.94,3.13,11402.0
2011-06-23,3.45,3.675,3.355,3.435,322001.0
2011-06-24,3.475,3.665,3.435,3.535,64491.0
2011-06-27,3.55,3.59,3.515,3.58,32000.0
2011-06-28,3.59,3.66,3.575,3.66,1550.0
2011-06-29,3.665,3.705,3.625,3.695,18760.0
2011-06-30,3.695,3.705,3.665,3.705,1000.0
2011-07-04,3.74,3.74,3.465,3.465,3525.0
2011-07-05,3.59,3.69,3.59,3.605,4100.0
2011-07-06,3.68,3.74,3.59,3.74,3550.0
2011-07-07,3.705,3.705,3.66,3.705,3300.0
2011-07-08,3.665,3.72,3.665,3.72,1300.0
2011-07-11,3.665,3.705,3.665,3.665,6250.0
2011-07-12,3.625,3.705,3.625,3.675,12188.0
2011-07-13,3.675,3.68,3.665,3.665,7326.0
2011-07-14,3.665,3.705,3.66,3.665,20200.0
2011-07-15,3.62,3.62,3.59,3.59,4900.0
2011-07-18,3.59,3.705,3.59,3.66,2100.0
2011-07-19,3.59,3.65,3.545,3.635,21600.0
2011-07-20,3.52,3.58,3.475,3.58,3500.0
2011-07-21,3.535,3.595,3.515,3.515,5400.0
2011-07-25,3.58,3.58,3.55,3.55,16900.0
2011-07-26,3.445,3.505,3.445,3.505,3900.0
2011-07-27,3.435,3.49,3.435,3.435,11700.0
2011-07-28,3.43,3.435,3.375,3.4,2358.0
2011-07-29,3.435,3.435,3.435,3.435,42100.0
2011-08-02,3.4,3.4,3.4,3.4,1105.0
2011-08-03,3.43,3.43,3.355,3.355,23879.0
2011-08-04,3.27,3.355,3.27,3.355,3600.0
2011-08-05,3.27,3.36,3.145,3.145,8400.0
2011-08-08,3.19,3.24,3.11,3.13,14720.0
2011-08-09,3.06,3.205,3.06,3.115,120624.0
2011-08-10,3.17,3.17,3.16,3.16,2625.0
2011-08-11,3.13,3.17,3.045,3.17,14050.0
2011-08-12,3.17,3.36,3.17,3.32,66290.0
2011-08-15,3.32,3.32,3.275,3.285,14518.0
2011-08-16,3.275,3.36,3.13,3.36,58325.0
2011-08-17,3.36,3.385,3.345,3.36,3600.0
2011-08-18,3.305,3.305,3.14,3.14,29950.0
2011-08-19,3.17,3.17,3.14,3.14,1150.0
2011-08-22,3.17,3.215,3.17,3.17,9300.0
2011-08-23,3.26,3.3,3.16,3.3,12850.0
2011-08-24,3.27,3.27,3.14,3.145,4300.0
2011-08-25,3.13,3.205,3.13,3.17,130560.0
2011-08-26,3.26,3.26,3.26,3.26,500.0
2011-08-30,3.26,3.33,3.245,3.33,5860.0
2011-08-31,3.255,3.345,3.24,3.335,35700.0
2011-09-01,3.3,3.36,3.3,3.32,10633.0
2011-09-02,3.4,3.545,3.4,3.545,16600.0
2011-09-06,3.39,3.535,3.375,3.535,7519.0
2011-09-08,3.385,3.385,3.285,3.285,5550.0
2011-09-09,3.435,3.435,3.36,3.36,1000.0
2011-09-12,3.36,3.43,3.3,3.43,2673.0
2011-09-13,3.4,3.435,3.4,3.435,5505.0
2011-09-14,3.435,3.445,3.385,3.42,17000.0
2011-09-15,3.435,3.435,3.39,3.435,1841.0
2011-09-16,3.435,3.46,3.305,3.4,8020.0
2011-09-19,3.33,3.33,3.205,3.205,26063.0
2011-09-20,3.175,3.285,3.13,3.275,11640.0
2011-09-21,3.225,3.225,3.205,3.205,2700.0
2011-09-22,3.145,3.145,3.145,3.145,1400.0
2011-09-23,3.095,3.145,3.06,3.145,3900.0
2011-09-26,3.095,3.24,3.095,3.24,3230.0
2011-09-27,3.4,3.4,3.315,3.32,1880.0
2011-09-28,3.32,3.32,3.17,3.17,700.0
2011-09-29,3.32,3.32,3.215,3.29,1400.0
2011-09-30,3.4,3.4,3.39,3.39,200.0
2011-10-03,3.355,3.355,3.07,3.13,6288.0
2011-10-04,3.07,3.07,2.9,3.06,7434.0
2011-10-05,3.07,3.085,2.98,3.055,209900.0
2011-10-06,3.07,3.085,3.055,3.085,3710.0
2011-10-07,3.13,3.13,3.055,3.13,4000.0
2011-10-11,3.19,3.2,3.14,3.2,3430.0
2011-10-12,3.17,3.24,3.13,3.24,28683.0
2011-10-14,3.285,3.285,3.14,3.245,6500.0
2011-10-17,3.2,3.285,3.095,3.225,10060.0
2011-10-18,3.175,3.215,3.17,3.215,5200.0
2011-10-19,3.17,3.24,3.08,3.17,12453.0
2011-10-20,3.13,3.2,3.07,3.2,3700.0
2011-10-21,3.205,3.205,3.14,3.205,26309.0
2011-10-24,3.095,3.205,3.095,3.205,9240.0
2011-10-25,3.205,3.205,3.13,3.14,13400.0
2011-10-26,3.2,3.205,3.13,3.175,7500.0
2011-10-27,3.225,3.225,3.205,3.205,4600.0
2011-10-28,3.145,3.155,2.915,3.08,34375.0
2011-10-31,3.07,3.14,3.07,3.125,906.0
2011-11-01,3.2,3.2,3.085,3.19,9850.0
2011-11-02,3.19,3.245,3.14,3.245,6100.0
2011-11-03,3.32,3.32,3.27,3.32,7220.0
2011-11-04,3.32,3.36,3.255,3.36,21350.0
2011-11-07,3.62,3.78,3.62,3.78,80590.0
2011-11-08,3.78,3.795,3.765,3.78,71526.0
2011-11-09,3.74,3.78,3.735,3.735,12575.0
2011-11-10,3.74,4.125,3.74,4.04,86913.0
2011-11-11,3.95,4.125,3.94,4.045,132668.0
2011-11-14,4.08,4.315,4.045,4.2,51662.0
2011-11-15,4.2,4.215,4.145,4.2,5539.0
2011-11-16,4.2,4.43,4.145,4.34,41774.0
2011-11-17,4.465,4.465,4.34,4.355,126000.0
2011-11-18,4.355,4.45,4.345,4.355,26500.0
2011-11-21,4.315,4.315,4.125,4.215,143153.0
2011-11-22,4.24,4.26,4.14,4.26,32900.0
2011-11-23,4.225,4.305,4.2,4.24,111198.0
2011-11-24,4.275,4.3,4.215,4.275,4655.0
2011-11-25,4.24,4.275,4.24,4.24,4900.0
2011-11-28,4.33,4.37,4.33,4.355,10583.0
2011-11-29,4.365,4.37,4.33,4.33,9817.0
2011-11-30,4.365,4.41,4.365,4.41,36190.0
2011-12-01,4.33,4.37,4.33,4.33,3910.0
2011-12-02,4.33,4.37,4.33,4.37,6140.0
2011-12-05,4.35,4.41,4.35,4.385,13147.0
2011-12-06,4.41,4.425,4.37,4.41,7187.0
2011-12-07,4.41,4.525,4.41,4.525,26700.0
2011-12-08,4.525,4.67,4.525,4.63,41778.0
2011-12-09,4.605,4.84,4.55,4.8,19350.0
2011-12-12,4.59,4.715,4.59,4.69,11693.0
2011-12-13,4.77,5.105,4.685,4.995,23535.0
2011-12-14,5.005,5.005,4.915,4.965,3140.0
2011-12-15,4.955,4.955,4.77,4.81,4742.0
2011-12-16,4.88,4.995,4.785,4.995,10080.0
2011-12-19,4.885,4.99,4.84,4.84,4766.0
2011-12-20,4.84,4.965,4.83,4.95,5245.0
2011-12-21,4.855,4.95,4.845,4.94,4300.0
2011-12-22,4.965,4.98,4.965,4.98,2370.0
2011-12-23,4.8,4.995,4.8,4.995,10730.0
2011-12-28,4.965,4.99,4.785,4.965,4710.0
2011-12-29,4.98,4.98,4.955,4.955,2000.0
2011-12-30,4.995,4.995,4.955,4.995,13504.0
2012-01-03,4.99,4.995,4.825,4.825,11494.0
2012-01-04,4.795,4.915,4.795,4.84,2700.0
2012-01-05,4.9,4.995,4.83,4.995,43858.0
2012-01-06,4.995,4.995,4.915,4.915,26450.0
2012-01-09,4.895,4.915,4.8,4.91,8697.0
2012-01-10,4.915,5.05,4.915,4.995,55530.0
2012-01-11,4.995,4.995,4.895,4.995,38855.0
2012-01-12,4.995,5.025,4.995,5.02,3200.0
2012-01-13,4.965,4.995,4.95,4.995,8970.0
2012-01-16,5.02,5.19,5.02,5.075,87820.0
2012-01-17,5.075,5.09,5.06,5.06,97800.0
2012-01-18,5.01,5.075,4.995,5.075,30421.0
2012-01-19,5.065,5.065,5.01,5.01,37300.0
2012-01-20,5.02,5.025,4.995,5.025,8360.0
2012-01-23,5.105,5.15,5.075,5.115,15700.0
2012-01-24,5.19,5.385,5.19,5.385,13407.0
2012-01-25,5.395,5.815,5.395,5.62,32379.0
2012-01-26,5.645,5.65,5.525,5.62,14592.0
2012-01-27,5.63,5.7,5.595,5.62,17809.0
2012-01-30,5.62,5.62,5.54,5.605,6038.0
2012-01-31,5.535,5.62,5.535,5.58,4016.0
2012-02-01,5.62,5.62,5.58,5.62,10990.0
2012-02-02,5.63,5.63,5.575,5.62,12117.0
2012-02-03,5.62,5.77,5.58,5.58,62269.0
2012-02-06,5.605,5.61,5.505,5.575,5068.0
2012-02-07,5.55,5.58,5.55,5.575,13310.0
2012-02-08,5.58,5.62,5.555,5.605,19392.0
2012-02-09,5.58,5.58,5.565,5.58,6908.0
2012-02-10,5.565,5.565,5.535,5.555,14295.0
2012-02-13,5.61,5.62,5.555,5.59,7800.0
2012-02-14,5.62,5.62,5.565,5.62,9775.0
2012-02-15,5.62,5.62,5.55,5.55,5544.0
2012-02-16,5.76,6.01,5.76,5.9,122078.0
2012-02-17,5.93,5.93,5.895,5.91,22700.0
2012-02-21,5.93,5.93,5.91,5.93,14097.0
2012-02-22,5.93,6.075,5.93,6.025,29547.0
2012-02-23,6.2,6.2,6.035,6.04,28797.0
2012-02-24,6.05,6.055,6.04,6.05,25575.0
2012-02-27,6.115,6.24,6.04,6.12,61286.0
2012-02-28,6.145,6.795,6.135,6.795,45326.0
2012-02-29,6.78,7.115,6.78,6.995,66599.0
2012-03-01,7.065,7.075,6.91,6.995,22102.0
2012-03-02,6.995,6.995,6.615,6.75,33645.0
2012-03-05,6.83,6.83,6.66,6.755,25088.0
2012-03-06,6.755,6.755,6.6,6.675,10595.0
2012-03-07,6.715,6.715,6.635,6.675,9335.0
2012-03-08,6.675,6.71,6.48,6.63,32033.0
2012-03-09,6.575,6.71,6.55,6.71,29880.0
2012-03-12,6.765,7.13,6.765,7.035,15945.0
2012-03-13,7.085,7.235,7.075,7.235,15151.0
2012-03-14,7.355,7.465,7.155,7.235,24375.0
2012-03-15,7.225,7.275,7.145,7.22,11275.0
2012-03-16,7.275,7.37,7.275,7.335,20900.0
2012-03-19,7.335,7.36,7.275,7.315,17636.0
2012-03-20,7.295,7.305,7.16,7.275,12230.0
2012-03-21,7.29,7.465,7.275,7.395,26106.0
2012-03-22,7.45,7.91,7.43,7.87,30023.0
2012-03-23,8.035,8.25,7.4,7.655,77692.0
2012-03-26,7.86,7.86,7.725,7.82,55346.0
2012-03-27,7.72,7.83,7.705,7.82,49278.0
2012-03-28,7.99,8.235,7.95,8.22,73211.0
2012-03-29,8.22,8.22,7.83,8.09,28391.0
2012-03-30,8.11,8.22,7.975,8.09,27873.0
2012-04-02,7.855,8.07,7.83,7.95,30699.0
2012-04-03,8.035,8.575,8.035,8.265,423603.0
2012-04-04,8.34,8.545,8.315,8.505,49306.0
2012-04-05,8.575,8.705,8.505,8.635,137575.0
2012-04-09,8.665,8.665,8.515,8.625,37255.0
2012-04-10,8.6,8.655,8.21,8.465,53414.0
2012-04-11,8.515,8.515,8.205,8.275,38019.0
2012-04-12,8.315,8.42,8.265,8.265,47142.0
2012-04-13,8.25,8.26,7.955,8.18,40258.0
2012-04-16,8.345,8.345,8.075,8.11,31242.0
2012-04-17,8.17,8.3,8.115,8.225,70684.0
2012-04-18,8.29,8.29,8.19,8.225,19660.0
2012-04-19,8.265,8.345,8.115,8.3,35216.0
2012-04-20,8.33,8.33,8.205,8.235,46261.0
2012-04-23,8.245,8.315,8.195,8.21,26868.0
2012-04-24,8.305,8.305,8.155,8.155,26985.0
2012-04-25,8.155,8.3,8.155,8.275,56628.0
2012-04-26,8.345,8.385,8.285,8.38,23301.0
2012-04-27,8.545,8.575,8.4,8.45,71395.0
2012-04-30,8.535,8.625,8.425,8.425,55278.0
2012-05-01,8.435,9.11,8.425,9.005,75166.0
2012-05-02,9.085,9.74,9.08,9.66,89247.0
2012-05-03,9.66,10.015,9.465,9.795,101652.0
2012-05-04,9.865,10.525,9.865,10.255,56564.0
2012-05-07,10.095,10.865,10.015,10.525,59229.0
2012-05-08,10.57,10.69,10.335,10.515,54186.0
2012-05-09,10.395,10.645,9.66,10.55,85436.0
2012-05-10,10.685,10.685,10.455,10.485,47634.0
2012-05-11,10.43,10.535,10.055,10.445,55021.0
2012-05-14,10.435,10.435,10.05,10.135,23771.0
2012-05-15,10.065,10.375,9.745,9.855,68778.0
2012-05-16,9.72,9.72,8.825,9.11,167362.0
2012-05-17,8.925,9.08,8.545,8.745,76989.0
2012-05-18,8.745,9.235,8.745,9.12,44404.0
2012-05-22,9.015,9.855,9.015,9.775,48242.0
2012-05-23,9.81,9.895,9.15,9.76,57985.0
2012-05-24,10.01,10.01,9.775,9.92,49191.0
2012-05-25,9.92,10.095,9.76,9.93,27514.0
2012-05-28,10.115,10.295,9.99,10.285,14403.0
2012-05-29,10.405,10.43,10.295,10.385,24258.0
2012-05-30,10.415,10.415,9.7,10.255,19329.0
2012-05-31,10.055,10.135,9.73,9.955,10575.0
2012-06-01,9.465,9.69,9.095,9.37,50469.0
2012-06-04,9.105,9.24,8.71,9.09,38641.0
2012-06-05,9.17,9.81,9.17,9.65,41699.0
2012-06-06,10.035,10.135,9.97,9.98,26613.0
2012-06-07,10.075,10.075,9.73,9.805,6735.0
2012-06-08,9.66,9.785,9.29,9.785,24444.0
2012-06-11,10.005,10.005,9.685,9.765,9700.0
2012-06-12,9.765,9.81,9.41,9.57,17680.0
2012-06-13,9.475,9.57,9.41,9.41,7003.0
2012-06-14,9.4,9.4,8.965,9.005,29374.0
2012-06-15,8.935,9.25,8.605,9.25,46272.0
2012-06-18,9.315,9.5,9.25,9.48,32688.0
2012-06-19,9.44,9.53,9.33,9.41,19922.0
2012-06-20,9.41,9.65,9.41,9.61,43341.0
2012-06-21,9.61,9.725,9.53,9.555,45860.0
2012-06-22,9.53,9.53,9.36,9.37,61528.0
2012-06-25,9.435,9.435,9.17,9.21,19792.0
2012-06-26,9.185,9.52,9.17,9.425,8202.0
2012-06-27,9.375,9.545,9.29,9.49,85637.0
2012-06-28,9.355,9.505,9.315,9.49,2705.0
2012-06-29,9.4,9.73,9.4,9.665,11635.0
2012-07-03,9.65,10.245,9.645,9.89,34825.0
2012-07-04,10.075,10.175,9.97,10.085,18706.0
2012-07-05,10.055,10.055,9.82,9.97,13434.0
2012-07-06,10.015,10.325,10.015,10.325,306040.0
2012-07-09,10.31,10.665,10.31,10.625,38860.0
2012-07-10,10.67,10.84,10.64,10.695,285925.0
2012-07-11,10.785,10.835,10.695,10.77,12550.0
2012-07-12,10.735,10.735,10.23,10.48,34447.0
2012-07-13,10.575,10.71,10.575,10.65,28551.0
2012-07-16,10.65,10.785,10.65,10.69,1028002.0
2012-07-17,10.705,10.705,10.535,10.655,19206.0
2012-07-18,10.695,10.775,10.63,10.68,42238.0
2012-07-19,10.69,10.865,10.625,10.775,65703.0
2012-07-20,10.85,11.195,10.77,11.115,26181.0
2012-07-23,10.97,11.225,10.905,11.145,23055.0
2012-07-24,11.08,11.18,11.025,11.06,15782.0
2012-07-25,11.1,11.105,10.895,11.075,24928.0
2012-07-26,11.165,11.18,11.075,11.14,8425.0
2012-07-27,11.18,11.26,11.13,11.26,22668.0
2012-07-30,11.26,11.29,11.075,11.13,21774.0
2012-07-31,11.26,11.26,11.22,11.25,32424.0
2012-08-01,11.26,11.26,11.18,11.26,109326.0
2012-08-02,11.25,11.25,11.165,11.235,10924.0
2012-08-03,11.25,11.25,11.205,11.245,18381.0
2012-08-07,11.225,11.245,11.06,11.13,46451.0
2012-08-08,11.13,11.245,11.13,11.225,22456.0
2012-08-09,11.1,11.245,11.1,11.245,34840.0
2012-08-10,11.3,11.3,10.655,10.905,104234.0
2012-08-13,10.985,11.02,10.71,10.855,20136.0
2012-08-14,10.93,10.98,10.505,10.76,80864.0
2012-08-15,10.535,10.825,10.535,10.81,22999.0
2012-08-16,10.88,10.94,10.77,10.815,22515.0
2012-08-17,10.705,10.865,10.665,10.85,31224.0
2012-08-20,10.865,10.96,10.835,10.84,29486.0
2012-08-21,10.85,10.985,10.84,10.93,29005.0
2012-08-22,10.93,10.94,10.895,10.94,14137.0
2012-08-23,10.98,10.98,10.695,10.76,14412.0
2012-08-24,10.855,10.855,10.545,10.835,17234.0
2012-08-27,10.815,10.825,10.695,10.77,19291.0
2012-08-28,10.77,10.77,10.71,10.72,13845.0
2012-08-29,10.85,10.85,10.095,10.665,78637.0
2012-08-30,10.515,10.58,10.345,10.36,54868.0
2012-08-31,10.345,10.36,10.185,10.295,19213.0
2012-09-04,10.41,10.41,10.265,10.28,9146.0
2012-09-05,10.345,10.345,10.215,10.265,15477.0
2012-09-06,10.255,10.405,10.255,10.29,17972.0
2012-09-07,10.41,10.41,10.215,10.225,21428.0
2012-09-10,10.215,10.25,9.97,10.03,59994.0
2012-09-11,10.085,10.085,9.53,9.865,132466.0
2012-09-12,9.81,10.175,9.81,10.16,48829.0
2012-09-13,10.23,10.34,10.19,10.34,13472.0
2012-09-14,10.56,10.56,10.405,10.42,19246.0
2012-09-17,10.47,10.47,10.275,10.275,14236.0
2012-09-18,10.32,10.32,10.01,10.035,69374.0
2012-09-19,10.095,10.095,9.94,10.01,24236.0
2012-09-20,9.925,10.165,9.925,10.165,12228.0
2012-09-21,10.14,10.54,10.14,10.54,21106.0
2012-09-24,10.54,10.575,10.185,10.19,14859.0
2012-09-25,10.36,10.45,10.305,10.36,19863.0
2012-09-26,10.355,10.355,10.095,10.175,19131.0
2012-09-27,10.33,10.525,10.33,10.5,11058.0
2012-09-28,10.5,10.745,10.395,10.395,17968.0
2012-10-01,10.395,10.56,10.275,10.535,16603.0
2012-10-02,10.615,10.625,10.425,10.575,9125.0
2012-10-03,10.645,10.68,10.565,10.665,11505.0
2012-10-04,10.63,10.99,10.63,10.99,34424.0
2012-10-05,11.055,11.06,10.91,10.95,7562.0
2012-10-09,11.015,11.015,10.755,10.82,7212.0
2012-10-10,10.755,10.835,10.755,10.81,14946.0
2012-10-11,10.865,10.91,10.755,10.82,6496.0
2012-10-12,10.76,10.825,10.745,10.745,10918.0
2012-10-15,10.81,10.915,10.68,10.885,10227.0
2012-10-16,10.95,10.965,10.885,10.965,14060.0
2012-10-17,11.005,11.145,10.995,11.11,26895.0
2012-10-18,11.145,11.145,10.99,11.07,13950.0
2012-10-19,11.175,11.175,10.835,10.95,16175.0
2012-10-22,10.745,10.89,10.745,10.86,72872.0
2012-10-23,10.885,11.11,10.795,10.885,18966.0
2012-10-24,10.865,10.925,10.865,10.925,3750.0
2012-10-25,11.045,11.19,10.965,11.16,11170.0
2012-10-26,11.275,11.315,11.08,11.125,11636.0
2012-10-29,11.225,11.325,11.135,11.235,3370.0
2012-10-30,11.04,11.275,11.04,11.235,3861.0
2012-10-31,11.305,11.355,11.24,11.315,8697.0
2012-11-01,11.39,11.795,11.315,11.61,29160.0
2012-11-02,11.68,11.68,11.52,11.615,24560.0
2012-11-05,11.56,11.61,10.965,11.395,53454.0
2012-11-06,11.395,11.64,11.395,11.575,89672.0
2012-11-07,11.55,11.655,11.29,11.365,24830.0
2012-11-08,11.28,11.655,11.28,11.435,14675.0
2012-11-09,11.445,11.76,11.445,11.665,166576.0
2012-11-12,11.785,12.33,11.74,12.21,70497.0
2012-11-13,12.21,12.315,11.98,12.145,30616.0
2012-11-14,12.175,12.175,11.475,11.85,24530.0
2012-11-15,11.61,11.9,11.565,11.665,23696.0
2012-11-16,11.73,12.13,11.52,11.9,17435.0
2012-11-19,12.21,12.21,12.045,12.185,31134.0
2012-11-20,12.29,12.6,12.29,12.575,29195.0
2012-11-21,12.61,12.61,12.415,12.525,19125.0
2012-11-22,12.575,12.68,12.47,12.61,18533.0
2012-11-23,12.7,12.74,12.225,12.405,21297.0
2012-11-26,12.48,12.615,12.48,12.61,7763.0
2012-11-27,12.715,12.715,12.585,12.595,32002.0
2012-11-28,12.5,12.715,12.15,12.595,30940.0
2012-11-29,12.6,12.7,12.51,12.57,12487.0
2012-11-30,12.625,12.625,12.315,12.37,15120.0
2012-12-03,12.43,12.635,12.41,12.615,9011.0
2012-12-04,12.545,12.545,12.405,12.405,7741.0
2012-12-05,12.305,12.47,12.305,12.345,21066.0
2012-12-06,12.445,12.545,12.15,12.335,35966.0
2012-12-07,12.345,12.43,12.265,12.355,23615.0
2012-12-10,12.455,12.485,12.0,12.245,19427.0
2012-12-11,12.15,12.18,11.62,11.94,48142.0
2012-12-12,11.895,12.295,11.885,12.09,12761.0
2012-12-13,12.015,12.24,12.015,12.125,6059.0
2012-12-14,12.19,12.255,12.015,12.015,12176.0
2012-12-17,12.08,12.265,12.015,12.24,9795.0
2012-12-18,12.295,12.61,12.18,12.485,45072.0
2012-12-19,12.51,12.55,12.395,12.55,11915.0
2012-12-20,12.56,12.595,12.52,12.595,18262.0
2012-12-21,12.51,12.615,12.345,12.585,9051.0
2012-12-24,12.865,12.865,12.615,12.755,6572.0
2012-12-27,12.8,12.8,12.52,12.52,11668.0
2012-12-28,12.52,12.595,12.52,12.55,9008.0
2012-12-31,12.525,12.635,12.525,12.635,11668.0
2013-01-02,13.01,13.17,12.78,12.965,17732.0
2013-01-03,13.085,13.085,12.88,13.045,58457.0
2013-01-04,13.055,13.145,12.865,13.085,25956.0
2013-01-07,13.13,13.245,12.965,13.175,21380.0
2013-01-08,13.285,13.665,13.175,13.665,65804.0
2013-01-09,13.975,14.155,13.9,13.9,89383.0
2013-01-10,14.035,14.32,13.92,13.985,55364.0
2013-01-11,14.23,14.255,14.035,14.255,27046.0
2013-01-14,14.525,14.75,14.295,14.485,83045.0
2013-01-15,14.57,14.6,14.495,14.52,18964.0
2013-01-16,14.61,14.61,14.495,14.52,40376.0
2013-01-17,14.675,14.675,14.525,14.595,29829.0
2013-01-18,14.71,14.98,14.71,14.8,19536.0
2013-01-21,15.045,15.13,14.74,14.775,29427.0
2013-01-22,14.815,14.815,14.09,14.575,53604.0
2013-01-23,14.61,14.64,14.455,14.485,22444.0
2013-01-24,14.295,14.635,14.24,14.46,59748.0
2013-01-25,14.715,14.715,14.33,14.38,120867.0
2013-01-28,14.41,14.69,14.345,14.395,27356.0
2013-01-29,14.42,14.815,14.42,14.765,93744.0
2013-01-30,14.855,14.98,14.685,14.685,24941.0
2013-01-31,14.715,14.715,14.33,14.47,23392.0
2013-02-01,14.5,14.78,14.5,14.6,87340.0
2013-02-04,14.625,14.92,14.6,14.635,16871.0
2013-02-05,14.61,14.69,14.575,14.625,31083.0
2013-02-06,14.725,14.73,14.525,14.625,17326.0
2013-02-07,14.715,14.715,14.405,14.6,109273.0
2013-02-08,14.6,14.61,14.08,14.335,34965.0
2013-02-11,14.355,14.355,14.025,14.15,31234.0
2013-02-12,14.22,14.33,14.1,14.305,33813.0
2013-02-13,14.395,14.395,14.165,14.28,10426.0
2013-02-14,14.165,14.28,14.155,14.155,19105.0
2013-02-15,14.155,14.405,14.155,14.38,19002.0
2013-02-19,14.22,14.525,14.22,14.445,24838.0
2013-02-20,14.61,14.615,14.475,14.525,89498.0
2013-02-21,14.51,14.6,14.355,14.52,16180.0
2013-02-22,14.51,14.585,14.355,14.43,8850.0
2013-02-25,14.445,14.555,14.36,14.435,29467.0
2013-02-26,14.345,14.47,14.185,14.405,52153.0
2013-02-27,14.31,14.43,14.31,14.355,16945.0
2013-02-28,14.345,14.36,14.28,14.32,44457.0
2013-03-01,14.345,14.485,14.245,14.34,51704.0
2013-03-04,14.245,14.47,14.245,14.46,10885.0
2013-03-05,14.485,14.57,14.345,14.57,47901.0
2013-03-06,14.505,14.76,14.505,14.7,69377.0
2013-03-07,14.77,14.77,14.495,14.6,17254.0
2013-03-08,14.57,14.6,14.395,14.42,10331.0
2013-03-11,14.495,14.65,14.395,14.555,76966.0
2013-03-12,14.555,14.62,14.31,14.43,44322.0
2013-03-13,14.58,14.58,13.715,13.91,50784.0
2013-03-14,13.745,14.27,13.155,14.105,131071.0
2013-03-15,13.86,14.345,13.745,14.155,29626.0
2013-03-18,14.03,14.335,13.755,14.08,22729.0
2013-03-19,13.92,14.245,13.77,14.245,17947.0
2013-03-20,14.16,14.545,14.16,14.495,19688.0
2013-03-21,14.555,14.58,14.485,14.505,29082.0
2013-03-22,14.42,14.835,14.42,14.825,35227.0
2013-03-25,14.96,15.05,14.85,14.945,46852.0
2013-03-26,14.95,15.725,14.92,15.685,234630.0
2013-03-27,15.635,15.96,15.3,15.59,279865.0
2013-03-28,15.785,16.11,15.515,15.985,72301.0
2013-04-01,16.33,16.965,16.215,16.755,88907.0
2013-04-02,17.195,17.415,16.965,17.365,59170.0
2013-04-03,17.44,18.02,17.415,17.76,83757.0
2013-04-04,17.555,17.88,17.38,17.82,54387.0
2013-04-05,17.47,17.795,16.69,17.645,103300.0
2013-04-08,17.86,17.86,17.215,17.655,30017.0
2013-04-09,17.705,18.46,17.63,18.42,38145.0
2013-04-10,18.52,18.67,18.06,18.435,166741.0
2013-04-11,18.455,18.51,18.135,18.42,42335.0
2013-04-12,18.27,18.545,18.26,18.46,140354.0
2013-04-15,18.435,18.46,18.195,18.21,80293.0
2013-04-16,18.395,18.53,18.21,18.53,145305.0
2013-04-17,18.53,18.53,17.705,18.13,26159.0
2013-04-18,18.495,18.495,18.085,18.295,15598.0
2013-04-19,18.22,18.495,18.22,18.355,59589.0
2013-04-22,18.305,18.33,18.085,18.145,26220.0
2013-04-23,18.16,18.295,18.11,18.295,18039.0
2013-04-24,18.295,18.595,18.295,18.575,110014.0
2013-04-25,18.545,19.74,18.505,19.735,317360.0
2013-04-26,19.915,20.155,19.79,19.925,88239.0
2013-04-29,19.99,20.19,19.25,19.375,60516.0
2013-04-30,19.535,19.54,18.48,18.795,128067.0
2013-05-01,18.6,19.32,18.595,18.925,23883.0
2013-05-02,18.835,19.76,18.835,19.475,57077.0
2013-05-03,19.425,19.825,19.35,19.4,32367.0
2013-05-06,19.99,19.99,19.375,19.465,43235.0
2013-05-07,20.995,22.33,20.83,21.49,163779.0
2013-05-08,21.495,21.495,20.955,21.245,58803.0
2013-05-09,21.205,21.495,20.955,20.955,35547.0
2013-05-10,21.165,21.605,21.04,21.54,25599.0
2013-05-13,21.645,23.15,21.645,22.87,77061.0
2013-05-14,21.205,21.96,21.205,21.705,555417.0
2013-05-15,21.76,22.66,21.67,22.66,141338.0
2013-05-16,22.95,23.61,22.785,23.49,122602.0
2013-05-17,23.49,23.49,23.075,23.365,66016.0
2013-05-21,23.375,23.51,23.285,23.45,73415.0
2013-05-22,23.51,23.94,22.195,22.87,168669.0
2013-05-23,22.13,23.025,21.88,22.7,91752.0
2013-05-24,22.575,23.25,22.575,23.07,266384.0
2013-05-27,23.285,23.86,23.285,23.575,57297.0
2013-05-28,23.685,23.95,23.46,23.61,52359.0
2013-05-29,23.435,23.985,23.105,23.945,97474.0
2013-05-30,23.9,23.9,23.255,23.585,43726.0
2013-05-31,23.61,24.025,23.44,24.025,72530.0
2013-06-03,23.575,23.65,22.83,23.61,123557.0
2013-06-04,23.515,23.65,22.745,22.87,200132.0
2013-06-05,22.755,22.94,21.55,22.175,149557.0
2013-06-06,21.915,22.56,21.91,22.445,34543.0
2013-06-07,22.435,23.44,22.395,23.44,67489.0
2013-06-10,23.355,23.795,23.13,23.675,99802.0
2013-06-11,23.65,23.66,23.25,23.315,32914.0
2013-06-12,23.485,23.485,22.235,22.385,48907.0
2013-06-13,22.37,22.56,21.44,22.435,73107.0
2013-06-14,22.605,22.965,22.355,22.355,23215.0
2013-06-17,22.595,22.715,22.36,22.36,25056.0
2013-06-18,22.435,22.69,22.175,22.37,16636.0
2013-06-19,22.37,23.275,22.33,23.105,61881.0
2013-06-20,22.895,23.35,22.235,23.02,42870.0
2013-06-21,22.995,23.39,22.505,22.92,26059.0
2013-06-24,22.895,22.895,22.01,22.56,39545.0
2013-06-25,22.93,23.525,22.605,23.515,68983.0
2013-06-26,23.75,24.54,23.65,24.22,61230.0
2013-06-27,24.28,24.445,23.87,24.035,21637.0
2013-06-28,24.235,24.295,23.995,24.295,9967.0
2013-07-02,24.32,24.455,23.945,24.01,25010.0
2013-07-03,24.12,24.445,23.945,24.38,22467.0
2013-07-04,24.445,24.445,24.195,24.235,12151.0
2013-07-05,24.205,24.445,24.205,24.405,25793.0
2013-07-08,24.445,24.69,24.28,24.405,40096.0
2013-07-09,24.43,25.03,24.33,24.93,29517.0
2013-07-10,25.04,25.475,25.015,25.205,34999.0
2013-07-11,25.385,25.5,24.85,24.85,45545.0
2013-07-12,24.72,25.235,24.72,24.79,43711.0
2013-07-15,25.05,25.05,24.545,24.755,31321.0
2013-07-16,24.605,24.68,24.11,24.255,28718.0
2013-07-17,24.035,24.11,23.23,23.835,91815.0
2013-07-18,23.64,24.695,23.64,24.57,31312.0
2013-07-19,24.72,24.95,24.46,24.88,14095.0
2013-07-22,24.73,24.88,24.28,24.28,23658.0
2013-07-23,24.28,24.395,23.86,24.085,44421.0
2013-07-24,23.945,24.42,23.61,23.775,15172.0
2013-07-25,23.845,24.045,23.61,23.635,25418.0
2013-07-26,23.5,23.565,22.605,23.49,51535.0
2013-07-29,23.19,23.365,22.855,23.29,49473.0
2013-07-30,23.04,23.08,22.72,22.955,33453.0
2013-07-31,22.815,23.985,22.815,23.935,36359.0
2013-08-01,23.925,24.855,23.875,24.74,28110.0
2013-08-02,25.025,25.115,24.205,24.46,33786.0
2013-08-06,24.665,24.665,23.7,23.87,11233.0
2013-08-07,23.82,24.445,23.82,24.435,43567.0
2013-08-08,24.435,24.905,24.28,24.9,70415.0
2013-08-09,26.365,27.42,26.295,26.705,91326.0
2013-08-12,26.59,27.495,26.405,27.14,99942.0
2013-08-13,27.475,28.395,27.185,28.095,88440.0
2013-08-14,28.415,29.125,28.295,28.505,135902.0
2013-08-15,28.42,28.465,27.635,28.365,24034.0
2013-08-16,28.6,28.6,28.255,28.505,46046.0
2013-08-19,28.86,28.86,27.795,28.055,29751.0
2013-08-20,28.34,28.34,26.94,27.625,138289.0
2013-08-21,27.585,27.97,27.3,27.755,29583.0
2013-08-22,27.835,29.125,27.625,28.985,72021.0
2013-08-23,29.185,29.3,28.825,29.09,48926.0
2013-08-26,29.3,29.3,28.6,28.8,41278.0
2013-08-27,28.805,28.805,27.5,27.585,107224.0
2013-08-28,27.535,28.505,27.535,28.425,30169.0
2013-08-29,28.16,28.605,28.15,28.275,28705.0
2013-08-30,28.595,28.595,28.265,28.545,12196.0
2013-09-03,28.425,28.615,27.805,28.225,21213.0
2013-09-04,28.05,28.72,28.015,28.455,29841.0
2013-09-05,28.47,28.88,28.47,28.85,33003.0
2013-09-06,29.245,29.31,28.855,28.99,22860.0
2013-09-09,29.33,29.48,29.095,29.44,23904.0
2013-09-10,29.48,30.105,29.48,29.9,63201.0
2013-09-11,30.255,30.255,29.655,29.9,31229.0
2013-09-12,29.895,29.985,29.16,29.355,24752.0
2013-09-13,29.555,30.0,29.2,29.715,18516.0
2013-09-16,30.11,30.965,29.735,30.87,68704.0
2013-09-17,31.315,31.42,30.51,30.645,45616.0
2013-09-18,30.88,30.91,29.615,30.305,92350.0
2013-09-19,30.33,31.04,30.325,30.995,60904.0
2013-09-20,31.04,31.07,30.615,31.065,30817.0
2013-09-23,30.97,30.97,30.67,30.86,53513.0
2013-09-24,30.93,30.945,30.405,30.86,23529.0
2013-09-25,30.86,30.87,30.645,30.835,63213.0
2013-09-26,30.83,31.155,30.76,30.97,17594.0
2013-09-27,31.03,31.42,30.745,31.375,31257.0
2013-09-30,31.335,31.335,30.91,31.125,52994.0
2013-10-01,30.845,31.315,30.845,31.315,36226.0
2013-10-02,31.375,31.965,31.125,31.82,66306.0
2013-10-03,31.95,32.075,31.63,31.9,49788.0
2013-10-04,31.905,33.43,31.82,33.32,35057.0
2013-10-07,32.865,33.205,32.19,32.94,42509.0
2013-10-08,33.26,33.48,32.7,32.89,30121.0
2013-10-09,33.18,33.185,32.19,33.05,43178.0
2013-10-10,33.085,33.565,32.985,33.525,32905.0
2013-10-11,33.525,34.795,32.85,32.975,95946.0
2013-10-15,33.255,33.365,32.235,32.78,60250.0
2013-10-16,33.16,33.255,32.41,32.57,119118.0
2013-10-17,32.26,32.975,32.26,32.85,113327.0
2013-10-18,32.89,32.935,32.655,32.865,79812.0
2013-10-21,32.915,33.05,32.51,32.63,43692.0
2013-10-22,32.59,32.765,31.385,32.015,182106.0
2013-10-23,31.88,31.965,30.66,31.23,140924.0
2013-10-24,31.225,33.01,31.205,32.875,82136.0
2013-10-25,32.89,33.845,32.165,32.545,91576.0
2013-10-28,32.825,33.045,32.545,32.765,36573.0
2013-10-29,33.075,33.075,32.48,32.59,52639.0
2013-10-30,32.615,32.94,32.015,32.395,40890.0
2013-10-31,32.605,32.605,32.03,32.345,25262.0
2013-11-01,32.295,32.52,32.005,32.15,34206.0
2013-11-04,32.36,32.79,32.11,32.79,29261.0
2013-11-05,32.79,32.8,32.43,32.555,18864.0
2013-11-06,32.765,33.69,32.765,33.675,77706.0
2013-11-07,33.69,33.69,33.42,33.665,45705.0
2013-11-08,34.93,34.955,34.415,34.72,112925.0
2013-11-11,34.83,36.175,34.785,35.555,51294.0
2013-11-12,36.12,36.12,34.635,34.785,60659.0
2013-11-13,34.915,35.53,34.24,35.4,84492.0
2013-11-14,35.51,36.01,35.375,35.63,33519.0
2013-11-15,35.915,35.915,35.105,35.21,37897.0
2013-11-18,35.67,35.67,35.05,35.375,29786.0
2013-11-19,35.655,35.655,34.575,35.015,27779.0
2013-11-20,35.345,36.0,35.005,35.88,32981.0
2013-11-21,35.84,36.81,35.385,36.81,43454.0
2013-11-22,36.885,37.05,36.385,36.765,77459.0
2013-11-25,36.84,37.18,36.73,36.85,145753.0
2013-11-26,36.895,36.97,35.945,36.565,50022.0
2013-11-27,36.665,37.065,36.16,36.42,25718.0
2013-11-28,36.215,37.045,36.215,36.6,12706.0
2013-11-29,36.82,36.885,36.175,36.275,15811.0
2013-12-02,36.345,37.275,36.275,37.14,44996.0
2013-12-03,37.14,37.285,36.24,36.59,94853.0
2013-12-04,36.495,36.59,35.82,36.075,45834.0
2013-12-05,36.16,36.16,35.465,35.61,40764.0
2013-12-06,35.665,36.05,35.525,35.945,37943.0
2013-12-09,36.16,36.35,35.82,36.35,24100.0
2013-12-10,36.565,36.97,35.965,36.08,33101.0
2013-12-11,36.055,36.13,35.615,35.785,31638.0
2013-12-12,35.555,35.99,35.465,35.68,40757.0
2013-12-13,35.64,36.215,35.64,36.03,12685.0
2013-12-16,36.03,36.605,36.03,36.48,27164.0
2013-12-17,36.49,37.96,36.48,37.925,55130.0
2013-12-18,38.085,38.085,36.87,37.375,38093.0
2013-12-19,37.375,37.865,37.18,37.765,114477.0
2013-12-20,38.03,38.865,37.535,37.705,39172.0
2013-12-23,38.035,38.255,37.545,38.255,31997.0
2013-12-24,38.47,38.67,38.25,38.34,7570.0
2013-12-27,38.35,38.935,37.91,37.96,22746.0
2013-12-30,38.12,38.595,38.115,38.595,9523.0
2013-12-31,39.05,39.215,38.84,38.84,15484.0
2014-01-02,38.935,39.035,38.265,38.765,21975.0
2014-01-03,38.79,38.935,38.005,38.46,36250.0
2014-01-06,38.75,38.75,37.675,37.75,25524.0
2014-01-07,37.75,38.925,37.75,38.265,26601.0
2014-01-08,38.47,39.06,38.3,38.935,22330.0
2014-01-09,39.02,39.02,38.4,38.51,16411.0
2014-01-10,38.9,38.935,38.165,38.42,34740.0
2014-01-13,38.885,38.885,37.455,37.665,50638.0
2014-01-14,37.74,37.91,36.53,37.065,67406.0
2014-01-15,37.065,37.24,36.13,37.24,357832.0
2014-01-16,37.42,38.51,37.26,38.47,42379.0
2014-01-17,38.5,38.5,36.605,37.235,99989.0
2014-01-20,37.24,37.63,36.68,36.835,46720.0
2014-01-21,36.82,36.985,34.34,35.065,219334.0
2014-01-22,34.72,35.505,33.905,34.49,138985.0
2014-01-23,33.95,34.56,32.44,34.345,268922.0
2014-01-24,33.95,34.345,33.135,34.16,160332.0
2014-01-27,34.065,34.88,33.05,33.11,85602.0
2014-01-28,33.06,34.255,33.06,33.735,56676.0
2014-01-29,33.735,33.735,31.4,31.725,223234.0
2014-01-30,31.91,33.425,31.755,33.01,148256.0
2014-01-31,32.795,33.68,32.585,33.35,38998.0
2014-02-03,33.145,33.685,32.64,32.72,83076.0
2014-02-04,32.275,33.33,32.245,33.21,111348.0
2014-02-05,33.295,33.685,32.635,33.595,31399.0
2014-02-06,33.685,34.78,33.685,34.305,65332.0
2014-02-07,34.59,35.075,34.235,34.87,101600.0
2014-02-10,34.905,35.455,34.83,34.965,63406.0
2014-02-11,35.11,35.69,34.98,35.575,75334.0
2014-02-12,35.445,35.635,34.835,35.12,42356.0
2014-02-13,35.04,35.245,34.575,35.085,96752.0
2014-02-14,35.1,37.065,34.795,37.065,75168.0
2014-02-18,37.03,37.03,36.2,36.92,71601.0
2014-02-19,36.75,36.985,36.58,36.775,94437.0
2014-02-20,36.57,37.205,36.455,37.13,52680.0
2014-02-21,37.07,37.665,36.825,37.26,33044.0
2014-02-24,37.615,38.365,37.455,37.96,42356.0
2014-02-25,37.97,38.08,36.01,36.515,71781.0
2014-02-26,36.71,37.405,36.58,37.22,28292.0
2014-02-27,37.37,37.61,36.495,37.5,37277.0
2014-02-28,37.5,37.695,37.03,37.455,36532.0
2014-03-03,37.27,37.43,36.675,37.05,29785.0
2014-03-04,37.28,38.155,37.28,38.155,32046.0
2014-03-05,38.155,38.285,37.45,37.645,26905.0
2014-03-06,37.855,38.045,37.5,37.745,7347.0
2014-03-07,37.56,37.765,37.43,37.67,15653.0
2014-03-10,37.49,37.645,36.93,37.005,32846.0
2014-03-11,37.23,39.135,37.23,38.51,60394.0
2014-03-12,38.795,40.615,38.775,40.425,75320.0
2014-03-13,40.735,40.79,39.575,39.875,56854.0
2014-03-14,40.05,40.28,39.525,39.975,24296.0
2014-03-17,39.71,41.54,39.71,40.935,39566.0
2014-03-18,41.455,43.165,40.875,42.62,84243.0
2014-03-19,42.955,43.14,42.535,42.8,38877.0
2014-03-20,42.885,44.015,42.73,43.08,35823.0
2014-03-21,44.5,47.375,44.5,46.78,260343.0
2014-03-24,47.845,50.695,47.055,49.555,516750.0
2014-03-25,50.025,50.025,48.065,48.55,151105.0
2014-03-26,48.49,49.25,47.87,47.88,184269.0
2014-03-27,47.775,48.62,47.225,48.4,96342.0
2014-03-28,48.44,48.49,47.8,48.355,85044.0
2014-03-31,48.755,53.0,48.415,52.32,334058.0
2014-04-01,52.745,52.745,51.47,52.465,195458.0
2014-04-02,52.575,52.84,52.14,52.76,148773.0
2014-04-03,53.075,54.42,52.915,54.31,152512.0
2014-04-04,54.78,56.055,53.68,53.9,196500.0
2014-04-07,53.81,53.815,51.12,51.725,158408.0
2014-04-08,51.445,52.22,50.635,51.68,169432.0
2014-04-09,52.32,54.87,51.775,54.785,113259.0
2014-04-10,55.0,55.28,52.575,53.12,96694.0
2014-04-11,52.16,52.72,50.71,51.425,101481.0
2014-04-14,52.065,53.56,51.58,51.935,82242.0
2014-04-15,52.335,52.99,51.18,52.77,98944.0
2014-04-16,53.475,54.165,53.025,53.96,60577.0
2014-04-17,54.26,54.345,53.28,53.53,75969.0
2014-04-21,53.79,54.13,53.47,53.69,40924.0
2014-04-22,53.57,54.87,53.315,54.13,71533.0
2014-04-23,53.96,54.385,52.575,52.76,71685.0
2014-04-24,53.39,53.85,52.985,53.385,112993.0
2014-04-25,53.585,54.36,53.265,54.03,106523.0
2014-04-28,54.44,54.44,51.68,52.695,75828.0
2014-04-29,53.595,55.85,53.595,55.67,222911.0
2014-04-30,57.355,59.91,56.03,59.55,161333.0
2014-05-01,59.45,59.745,58.07,59.55,125475.0
2014-05-02,59.78,61.755,59.55,60.445,93977.0
2014-05-05,60.31,60.445,58.785,60.08,51002.0
2014-05-06,60.335,60.335,58.06,58.7,97216.0
2014-05-07,58.945,59.17,58.43,58.8,80368.0
2014-05-08,59.065,59.38,58.155,58.75,206941.0
2014-05-09,59.075,59.075,54.445,57.45,259578.0
2014-05-12,57.4,62.195,57.38,61.61,411122.0
2014-05-13,61.68,61.68,59.72,61.55,86153.0
2014-05-14,61.54,61.68,60.145,61.04,96232.0
2014-05-15,60.425,60.825,59.455,59.71,177533.0
2014-05-16,59.925,59.925,58.035,58.915,136474.0
2014-05-20,59.115,59.125,57.125,57.86,159765.0
2014-05-21,58.69,60.555,57.91,60.19,175219.0
2014-05-22,60.505,62.955,59.2,62.51,192577.0
2014-05-23,62.665,65.66,62.665,65.055,160294.0
2014-05-26,66.305,67.6,65.7,67.005,103623.0
2014-05-27,67.54,67.54,66.455,67.12,114263.0
2014-05-28,67.265,67.83,65.825,67.695,222546.0
2014-05-29,68.06,68.575,67.1,67.89,112645.0
2014-05-30,68.255,69.015,67.65,68.975,105738.0
2014-06-02,69.785,70.62,68.735,69.965,108288.0
2014-06-03,70.015,70.605,69.705,69.97,77634.0
2014-06-04,69.785,70.375,69.29,70.005,204011.0
2014-06-05,70.85,74.895,70.84,74.8,168954.0
2014-06-06,76.335,78.255,75.725,77.175,306543.0
2014-06-09,77.41,77.43,74.33,74.375,149557.0
2014-06-10,74.4,74.4,71.43,72.455,184870.0
2014-06-11,72.14,74.23,70.22,73.25,161030.0
2014-06-12,73.41,73.63,71.1,72.18,97346.0
2014-06-13,70.96,72.645,70.305,72.36,127296.0
2014-06-16,72.71,74.375,71.84,73.805,181250.0
2014-06-17,74.015,76.77,73.805,76.625,122007.0
2014-06-18,76.365,76.77,74.68,75.425,113707.0
2014-06-19,75.425,76.62,74.0,74.12,116956.0
2014-06-20,74.145,75.03,72.99,73.36,199468.0
2014-06-23,73.01,73.36,70.22,72.19,178756.0
2014-06-24,71.415,71.67,70.015,70.29,123437.0
2014-06-25,69.59,71.865,66.86,70.92,160317.0
2014-06-26,68.035,68.255,66.935,67.73,481995.0
2014-06-27,67.115,68.045,67.07,67.995,285902.0
2014-06-30,67.685,67.995,66.985,67.43,112376.0
2014-07-02,67.32,69.06,67.25,67.815,182371.0
2014-07-03,68.205,68.6,67.54,67.985,61359.0
2014-07-04,68.255,68.255,67.54,67.54,26667.0
2014-07-07,66.975,67.585,65.27,67.325,198331.0
2014-07-08,66.975,67.265,64.92,65.315,183342.0
2014-07-09,65.32,66.51,64.765,66.22,133201.0
2014-07-10,64.98,65.61,64.86,65.235,138426.0
2014-07-11,64.945,65.23,62.395,62.515,146092.0
2014-07-14,61.865,64.145,60.775,63.89,154983.0
2014-07-15,65.62,66.03,63.07,63.6,188541.0
2014-07-16,64.325,65.35,63.99,64.365,114544.0
2014-07-17,64.035,64.675,63.25,64.23,121610.0
2014-07-18,64.59,65.64,64.255,64.62,85268.0
2014-07-21,64.715,64.99,62.705,63.14,120522.0
2014-07-22,62.905,64.435,62.5,63.515,67519.0
2014-07-23,63.52,63.75,62.94,63.59,49593.0
2014-07-24,63.865,64.435,63.515,64.195,46901.0
2014-07-25,64.16,65.58,63.99,64.74,81986.0
2014-07-28,64.65,64.97,63.14,63.18,56332.0
2014-07-29,63.36,63.6,61.055,62.005,99698.0
2014-07-30,62.405,63.05,62.045,62.795,62062.0
2014-07-31,62.38,62.625,60.62,61.84,73818.0
2014-08-01,60.875,62.71,60.16,62.26,75060.0
2014-08-05,62.685,63.265,61.85,62.85,77417.0
2014-08-06,62.5,64.93,62.14,64.92,102606.0
2014-08-07,65.27,66.55,65.005,65.655,187416.0
2014-08-08,66.28,66.28,59.855,60.235,274114.0
2014-08-11,61.04,62.2,60.69,61.45,196564.0
2014-08-12,61.61,61.935,60.15,60.525,96484.0
2014-08-13,60.205,60.58,56.49,57.465,388627.0
2014-08-14,55.96,57.065,51.535,54.365,455719.0
2014-08-15,54.35,55.73,52.635,54.71,317194.0
2014-08-18,55.45,57.37,55.03,57.37,228509.0
2014-08-19,58.315,61.125,57.65,61.125,236245.0
2014-08-20,62.285,62.285,60.21,61.005,158701.0
2014-08-21,61.73,62.01,60.96,61.6,115889.0
2014-08-22,62.115,62.115,60.315,60.715,78070.0
2014-08-25,60.875,60.92,59.265,59.62,79888.0
2014-08-26,59.39,59.73,57.07,57.88,135276.0
2014-08-27,58.055,58.055,57.095,57.195,111074.0
2014-08-28,56.51,58.205,56.51,57.11,72164.0
2014-08-29,57.12,58.01,56.36,58.01,61945.0
2014-09-02,57.64,58.13,56.915,57.855,71062.0
2014-09-03,58.215,59.655,57.72,59.31,93555.0
2014-09-04,59.08,61.005,58.36,58.825,145920.0
2014-09-05,58.38,59.85,57.97,59.73,76904.0
2014-09-08,59.835,60.015,57.795,57.9,60667.0
2014-09-09,57.58,59.415,56.94,58.44,75690.0
2014-09-10,58.395,58.61,57.285,58.08,67556.0
2014-09-11,58.055,58.295,56.22,57.77,82238.0
2014-09-12,57.31,58.565,57.31,57.915,85267.0
2014-09-15,57.675,58.295,57.375,57.65,67252.0
2014-09-16,57.385,57.78,57.11,57.29,52658.0
2014-09-17,57.05,57.435,55.92,56.605,135347.0
2014-09-18,56.53,56.95,55.4,55.655,106665.0
2014-09-19,55.57,55.57,53.24,53.515,242692.0
2014-09-22,53.345,53.345,49.655,49.835,295137.0
2014-09-23,48.755,50.09,46.41,48.91,311023.0
2014-09-24,49.035,49.755,47.95,49.14,148165.0
2014-09-25,48.89,49.02,46.89,46.89,111219.0
2014-09-26,46.69,47.52,45.135,46.89,209778.0
2014-09-29,45.775,46.98,45.38,46.845,65853.0
2014-09-30,46.99,48.165,46.51,46.62,153458.0
2014-10-01,46.855,47.215,45.98,46.22,463694.0
2014-10-02,47.435,49.44,47.095,49.01,523305.0
2014-10-03,50.67,53.765,50.52,52.65,230872.0
2014-10-06,54.63,54.63,52.07,52.445,207709.0
2014-10-07,51.895,52.145,50.33,50.655,204804.0
2014-10-08,50.62,51.375,49.925,50.705,240809.0
2014-10-09,50.57,50.81,48.385,48.67,94908.0
2014-10-10,48.59,48.89,46.52,48.3,167442.0
2014-10-14,47.425,47.845,45.38,46.545,98614.0
2014-10-15,45.61,46.075,41.41,42.725,301462.0
2014-10-16,41.71,45.585,41.63,45.04,225813.0
2014-10-17,46.715,49.045,45.49,46.055,162908.0
2014-10-20,46.785,47.9,45.465,46.975,92858.0
2014-10-21,47.94,50.165,47.425,49.66,130286.0
2014-10-22,50.39,50.39,47.315,47.555,136718.0
2014-10-23,49.235,50.895,48.565,50.435,117752.0
2014-10-24,50.02,51.53,49.235,50.495,145854.0
2014-10-27,50.28,50.715,49.235,49.48,64259.0
2014-10-28,49.97,51.29,49.395,50.86,76368.0
2014-10-29,51.355,52.52,50.99,52.325,89426.0
2014-10-30,52.78,52.785,51.03,51.785,64944.0
2014-10-31,53.08,53.9,52.4,53.6,94075.0
2014-11-03,53.945,56.15,53.9,55.195,137162.0
2014-11-04,55.645,56.71,54.475,54.84,124309.0
2014-11-05,55.655,56.085,55.14,55.955,81646.0
2014-11-06,56.51,59.67,56.21,59.38,178573.0
2014-11-07,58.865,58.865,52.23,53.19,481219.0
2014-11-10,54.37,54.585,49.14,49.62,240575.0
2014-11-11,49.575,50.37,48.815,48.915,158119.0
2014-11-12,48.815,49.32,46.495,46.92,228751.0
2014-11-13,46.52,47.35,44.62,45.225,223520.0
2014-11-14,44.885,47.24,44.84,46.5,153220.0
2014-11-17,47.785,51.15,47.265,50.58,208767.0
2014-11-18,51.51,52.01,48.805,49.535,169267.0
2014-11-19,49.66,50.545,48.73,49.835,91893.0
2014-11-20,49.835,50.225,49.215,49.86,104803.0
2014-11-21,51.025,51.025,49.875,50.315,67007.0
2014-11-24,50.62,52.215,50.015,50.415,82053.0
2014-11-25,50.235,51.55,50.01,50.835,111446.0
2014-11-26,51.145,51.145,48.71,48.795,96453.0
2014-11-27,47.3,49.115,47.3,48.15,69747.0
2014-11-28,48.15,48.15,44.505,45.42,250731.0
2014-12-01,45.42,45.725,40.605,41.06,383279.0
2014-12-02,41.925,44.36,41.41,43.81,345781.0
2014-12-03,44.12,44.705,42.995,43.24,146919.0
2014-12-04,43.24,43.99,41.445,41.97,263594.0
2014-12-05,41.73,42.63,41.195,42.045,185617.0
2014-12-08,41.705,41.95,37.68,37.835,366305.0
2014-12-09,37.17,39.51,35.7,39.105,290617.0
2014-12-10,39.165,39.165,36.63,37.595,217830.0
2014-12-11,36.975,39.745,36.975,38.765,188950.0
2014-12-12,37.835,38.46,36.58,36.715,190239.0
2014-12-15,36.95,37.32,35.185,36.0,132799.0
2014-12-16,35.58,35.855,34.285,34.36,370477.0
2014-12-17,34.06,37.38,33.92,36.13,489384.0
2014-12-18,37.405,38.65,36.8,38.065,259245.0
2014-12-19,38.695,38.695,37.405,37.81,195680.0
2014-12-22,37.97,38.265,35.76,36.31,140002.0
2014-12-23,36.03,37.345,35.925,36.105,137920.0
2014-12-24,36.19,36.76,34.97,35.985,60313.0
2014-12-29,36.345,37.835,36.295,37.63,130742.0
2014-12-30,37.635,39.105,37.63,38.52,97810.0
2014-12-31,38.6,39.125,37.92,38.265,71655.0
2015-01-02,38.635,40.395,38.325,39.605,155699.0
2015-01-05,39.76,39.76,37.645,39.28,294158.0
2015-01-06,38.52,38.52,35.725,36.02,310018.0
2015-01-07,36.69,37.275,35.86,36.88,252747.0
2015-01-08,37.55,37.66,36.645,37.31,104595.0
2015-01-09,37.31,37.73,36.715,37.54,61037.0
2015-01-12,37.825,37.835,36.115,36.51,122204.0
2015-01-13,36.51,37.18,36.115,36.44,160196.0
2015-01-14,35.915,36.19,34.56,35.48,123576.0
2015-01-15,35.495,35.675,34.445,35.28,86202.0
2015-01-16,35.255,36.56,35.205,36.51,108998.0
2015-01-19,36.95,37.36,36.39,36.775,40411.0
2015-01-20,36.95,36.975,34.885,34.895,144202.0
2015-01-21,34.92,35.34,33.62,33.88,212504.0
2015-01-22,34.085,34.435,33.63,33.825,199077.0
2015-01-23,33.82,33.825,32.2,32.9,460090.0
2015-01-26,32.89,34.375,32.375,33.705,205494.0
2015-01-27,33.365,33.365,32.2,32.665,510314.0
2015-01-28,32.51,33.105,31.06,31.265,288770.0
2015-01-29,31.215,31.275,29.775,29.895,358297.0
2015-01-30,29.32,29.405,26.93,27.84,507736.0
2015-02-02,28.1,31.24,28.1,31.11,298669.0
2015-02-03,31.945,35.08,31.77,34.42,443055.0
2015-02-04,34.285,34.805,32.77,32.845,228562.0
2015-02-05,33.49,33.94,32.935,33.725,201974.0
2015-02-06,33.945,35.64,33.31,35.51,441399.0
2015-02-09,36.03,36.655,35.7,36.07,151182.0
2015-02-10,36.605,37.38,34.945,36.99,368957.0
2015-02-11,37.01,39.34,36.975,39.165,574903.0
2015-02-12,39.95,40.63,39.165,40.415,400562.0
2015-02-13,41.015,42.02,39.175,40.75,357663.0
2015-02-17,40.945,41.53,40.415,41.48,150970.0
2015-02-18,38.745,42.135,38.745,41.77,419457.0
2015-02-19,41.36,43.345,40.845,43.25,354588.0
2015-02-20,43.045,44.565,42.995,44.015,219307.0
2015-02-23,43.86,44.13,42.78,43.825,153994.0
2015-02-24,43.93,43.93,41.805,42.365,387372.0
2015-02-25,42.16,42.995,40.285,40.63,280256.0
2015-02-26,40.62,41.7,40.29,41.335,159954.0
2015-02-27,41.475,41.475,40.785,41.155,160487.0
2015-03-02,40.765,41.035,37.76,38.365,338637.0
2015-03-03,38.035,39.4,37.215,39.09,380706.0
2015-03-04,39.2,39.35,38.165,38.165,75059.0
2015-03-05,38.34,38.375,36.67,37.0,108855.0
2015-03-06,36.61,37.5,35.97,36.28,106106.0
2015-03-09,36.305,37.24,35.445,36.74,107115.0
2015-03-10,36.4,36.74,36.03,36.3,99665.0
2015-03-11,36.835,37.095,36.255,36.815,134438.0
2015-03-12,37.225,37.535,36.34,36.835,91297.0
2015-03-13,36.825,36.835,35.495,35.995,85320.0
2015-03-16,36.195,36.195,34.75,35.175,151715.0
2015-03-17,35.53,36.465,35.34,35.435,189142.0
2015-03-18,35.435,36.695,35.435,36.16,129463.0
2015-03-19,36.3,37.275,36.125,36.94,108792.0
2015-03-20,30.25,30.25,28.33,29.17,1967762.0
2015-03-23,28.995,30.065,28.345,28.95,531206.0
2015-03-24,28.735,28.91,27.31,27.58,1130322.0
2015-03-25,27.64,29.135,27.135,28.59,770365.0
2015-03-26,29.15,29.3,28.095,28.665,530240.0
2015-03-27,28.92,28.925,28.27,28.6,190660.0
2015-03-30,28.735,28.735,27.965,28.175,368253.0
2015-03-31,27.855,28.09,27.13,27.37,423100.0
2015-04-01,27.58,28.14,27.32,28.08,339686.0
2015-04-02,28.235,28.72,27.895,28.53,182328.0
2015-04-06,28.435,29.67,28.4,29.125,151696.0
2015-04-07,29.125,29.84,28.98,29.515,191089.0
2015-04-08,29.72,30.035,29.575,29.81,136652.0
2015-04-09,29.825,29.825,28.95,29.065,115228.0
2015-04-10,29.055,29.27,28.66,29.27,112078.0
2015-04-13,29.4,29.695,28.945,28.95,142402.0
2015-04-14,29.045,30.36,28.95,30.025,144356.0
2015-04-15,31.05,32.28,30.68,31.545,415305.0
2015-04-16,31.345,32.84,31.27,32.6,192152.0
2015-04-17,32.575,32.84,32.195,32.485,276698.0
2015-04-20,32.84,35.0,32.84,34.19,268469.0
2015-04-21,34.81,34.81,33.48,34.17,124372.0
2015-04-22,34.18,34.265,33.595,33.915,108554.0
2015-04-23,34.0,34.595,33.93,34.36,114453.0
2015-04-24,34.57,34.69,34.32,34.655,112562.0
2015-04-27,34.7,34.81,34.52,34.68,102341.0
2015-04-28,34.985,34.985,34.535,34.7,129740.0
2015-04-29,34.69,35.54,34.56,35.305,121186.0
2015-04-30,35.32,35.39,33.92,34.525,123870.0
2015-05-01,34.865,34.865,32.995,33.655,152320.0
2015-05-04,33.62,34.075,33.3,33.655,97833.0
2015-05-05,33.54,34.015,31.655,31.75,185668.0
2015-05-06,31.115,31.26,29.91,30.63,194525.0
2015-05-07,30.64,31.08,29.84,29.98,150378.0
2015-05-08,31.18,36.515,30.785,35.985,628657.0
2015-05-11,35.96,39.895,35.865,38.78,657723.0
2015-05-12,38.34,40.19,37.595,40.155,245203.0
2015-05-13,40.3,40.89,38.415,39.835,215266.0
2015-05-14,40.35,40.93,39.4,39.54,137656.0
2015-05-15,39.33,39.935,38.46,38.47,196021.0
2015-05-19,38.47,39.71,38.47,38.865,110485.0
2015-05-20,39.185,39.325,37.785,37.785,124872.0
2015-05-21,37.62,38.175,36.945,37.605,131578.0
2015-05-22,37.61,37.75,36.73,36.98,61554.0
2015-05-25,36.99,37.57,36.835,36.86,28376.0
2015-05-26,37.15,37.985,35.325,36.04,132038.0
2015-05-27,36.135,37.255,35.22,36.085,66004.0
2015-05-28,36.145,36.49,35.285,35.57,128103.0
2015-05-29,35.38,36.885,35.36,36.71,79378.0
2015-06-01,36.95,37.04,35.04,35.62,160109.0
2015-06-02,35.63,36.64,35.43,36.085,66766.0
2015-06-03,35.96,38.43,35.95,37.815,202454.0
2015-06-04,37.91,37.95,36.515,36.63,91432.0
2015-06-05,36.485,37.385,35.82,36.275,65299.0
2015-06-08,36.315,36.315,35.09,35.405,58446.0
2015-06-09,35.405,35.56,34.36,35.35,61589.0
2015-06-10,36.215,36.84,35.69,35.745,71772.0
2015-06-11,36.335,36.36,34.7,34.875,59126.0
2015-06-12,34.75,34.865,33.91,34.405,77366.0
2015-06-15,34.195,34.725,33.82,34.485,30948.0
2015-06-16,34.52,34.77,34.015,34.345,29276.0
2015-06-17,34.57,35.545,34.09,34.98,43294.0
2015-06-18,35.135,35.15,34.415,34.545,38985.0
2015-06-19,34.855,34.865,33.12,33.12,182336.0
2015-06-22,33.455,33.64,33.25,33.43,146123.0
2015-06-23,33.49,33.815,33.42,33.655,126670.0
2015-06-24,33.545,35.38,33.485,35.36,71787.0
2015-06-25,35.35,36.475,35.04,36.22,76947.0
2015-06-26,36.185,36.43,35.51,35.885,52502.0
2015-06-29,35.3,36.84,35.05,36.125,61182.0
2015-06-30,36.36,36.385,35.71,35.91,73411.0
2015-07-02,35.83,36.205,35.57,35.76,158040.0
2015-07-03,35.415,36.3,35.325,35.475,17083.0
2015-07-06,35.35,35.715,34.605,35.265,144533.0
2015-07-07,35.17,35.215,33.145,35.085,104914.0
2015-07-08,34.925,35.085,33.385,33.78,64020.0
2015-07-09,33.82,34.545,33.655,33.77,63178.0
2015-07-10,33.84,34.76,33.45,33.95,44646.0
2015-07-13,34.085,34.725,33.795,34.345,47909.0
2015-07-14,34.43,35.795,34.43,35.09,82809.0
2015-07-15,35.125,35.22,34.195,34.65,37487.0
2015-07-16,34.995,35.215,33.57,33.85,64746.0
2015-07-17,33.85,34.055,33.085,33.945,98423.0
2015-07-20,33.885,33.91,32.125,32.31,97257.0
2015-07-21,32.345,32.955,31.83,32.885,112891.0
2015-07-22,32.72,32.78,31.39,31.455,134960.0
2015-07-23,31.685,31.735,28.805,29.345,233985.0
2015-07-24,29.265,29.3,27.865,28.3,184551.0
2015-07-27,27.825,27.85,26.29,26.595,211568.0
2015-07-28,26.935,27.285,25.39,26.97,393725.0
2015-07-29,27.085,27.3,26.355,27.18,193388.0
2015-07-30,26.96,28.415,26.955,28.345,130208.0
2015-07-31,28.675,29.38,28.015,29.19,123419.0
2015-08-04,28.92,29.205,27.405,28.11,191649.0
2015-08-05,28.49,28.795,26.23,27.25,269754.0
2015-08-06,27.39,28.075,26.9,27.865,125532.0
2015-08-07,29.995,31.285,26.345,27.465,428547.0
2015-08-10,27.58,27.69,26.215,26.745,196334.0
2015-08-11,26.605,26.935,25.7,26.065,155477.0
2015-08-12,26.195,27.3,25.43,27.04,130936.0
2015-08-13,27.03,27.03,25.825,25.97,192275.0
2015-08-14,25.97,26.29,24.525,24.63,249521.0
2015-08-17,24.65,25.085,23.79,23.83,130041.0
2015-08-18,23.98,24.78,23.1,24.345,179892.0
2015-08-19,24.155,24.51,22.605,22.685,210196.0
2015-08-20,22.605,23.285,21.965,22.78,157438.0
2015-08-21,22.795,22.935,21.65,22.025,162761.0
2015-08-24,20.86,22.485,19.215,21.755,257524.0
2015-08-25,22.595,22.815,21.755,21.84,116712.0
2015-08-26,22.305,22.595,21.575,21.875,196702.0
2015-08-27,22.385,24.045,22.185,23.125,176948.0
2015-08-28,23.195,25.645,22.86,25.31,198610.0
2015-08-31,25.15,26.555,24.495,26.39,204841.0
2015-09-01,25.58,25.8,24.055,24.555,156744.0
2015-09-02,25.03,25.16,23.36,23.615,151975.0
2015-09-03,23.94,24.465,23.29,24.105,151808.0
2015-09-04,23.745,24.135,23.15,23.755,114349.0
2015-09-08,24.105,24.35,23.625,24.02,71106.0
2015-09-09,24.53,25.03,24.125,24.37,216405.0
2015-09-10,24.125,24.705,24.125,24.3,56393.0
2015-09-11,24.405,24.405,23.845,24.15,38280.0
2015-09-14,24.15,24.495,23.73,24.02,28225.0
2015-09-15,23.985,24.495,23.975,24.43,54407.0
2015-09-16,24.37,25.24,24.345,24.87,107394.0
2015-09-17,24.895,25.425,24.765,25.08,71576.0
2015-09-18,24.58,25.32,24.35,24.485,50510.0
2015-09-21,24.44,24.765,24.15,24.16,214229.0
2015-09-22,23.71,24.035,23.51,23.845,165429.0
2015-09-23,23.93,24.24,23.315,23.475,240731.0
2015-09-24,23.36,23.49,22.475,23.13,217778.0
2015-09-25,23.16,23.405,22.5,22.7,116505.0
2015-09-28,22.405,22.65,21.075,22.255,213397.0
2015-09-29,22.13,22.725,21.28,21.84,156793.0
2015-09-30,21.83,23.01,21.83,22.71,145836.0
2015-10-01,23.15,23.265,22.07,22.57,117538.0
2015-10-02,22.36,24.17,21.955,24.17,130171.0
2015-10-05,24.395,25.705,23.765,25.66,141846.0
2015-10-06,25.89,26.795,25.58,26.38,238171.0
2015-10-07,26.985,27.76,26.785,27.125,195575.0
2015-10-08,27.26,27.63,26.4,27.46,102441.0
2015-10-09,28.015,28.4,26.985,27.88,121047.0
2015-10-13,27.6,27.635,26.44,26.635,117005.0
2015-10-14,26.645,27.32,26.1,26.11,96246.0
2015-10-15,26.08,27.225,25.835,26.795,75201.0
2015-10-16,27.04,27.24,26.585,26.775,37211.0
2015-10-19,27.275,28.005,26.55,27.55,104499.0
2015-10-20,27.665,29.28,27.435,28.83,240019.0
2015-10-21,29.315,29.805,28.85,29.4,257042.0
2015-10-22,29.41,31.95,29.245,31.625,264379.0
2015-10-23,31.63,32.605,31.37,32.09,249768.0
2015-10-26,32.405,32.495,30.465,30.515,156837.0
2015-10-27,30.335,30.56,28.675,29.235,219747.0
2015-10-28,29.515,29.515,27.89,28.155,232246.0
2015-10-29,27.945,28.85,27.425,27.96,112551.0
2015-10-30,27.96,28.375,27.45,27.82,53287.0
2015-11-02,27.76,29.34,27.555,28.33,107083.0
2015-11-03,28.385,28.75,27.98,28.025,176150.0
2015-11-04,28.075,28.34,26.585,26.765,172387.0
2015-11-05,26.925,27.645,26.565,27.225,299910.0
2015-11-06,24.5,25.975,23.745,25.765,451577.0
2015-11-09,25.625,26.695,25.03,26.635,239264.0
2015-11-10,26.485,26.695,25.82,26.04,122588.0
2015-11-11,26.16,26.435,25.6,25.915,121853.0
2015-11-12,25.81,26.52,25.485,25.53,135425.0
2015-11-13,25.465,25.53,24.81,25.07,100209.0
2015-11-16,25.035,25.475,24.37,25.25,86117.0
2015-11-17,25.265,25.335,24.985,25.15,78983.0
2015-11-18,25.25,25.97,24.765,25.07,80476.0
2015-11-19,25.07,25.31,24.81,25.01,79080.0
2015-11-20,25.055,25.285,24.66,24.755,38735.0
2015-11-23,24.72,24.775,23.72,24.02,127377.0
2015-11-24,23.95,24.5,23.915,24.06,51639.0
2015-11-25,22.835,23.77,22.32,22.43,806439.0
2015-11-26,22.625,22.83,22.44,22.615,86084.0
2015-11-27,22.59,22.695,22.44,22.525,79569.0
2015-11-30,22.625,22.66,22.2,22.535,91051.0
2015-12-01,22.57,22.66,22.26,22.445,173845.0
2015-12-02,22.365,22.65,21.96,22.055,89797.0
2015-12-03,22.135,22.285,21.55,21.735,65177.0
2015-12-04,21.64,21.96,21.065,21.195,103119.0
2015-12-07,21.045,21.055,20.22,20.565,164367.0
2015-12-08,20.31,20.48,19.82,20.39,198890.0
2015-12-09,20.37,20.485,19.635,19.725,135014.0
2015-12-10,19.91,19.91,19.645,19.725,76196.0
2015-12-11,19.645,19.655,18.755,19.43,194225.0
2015-12-14,19.305,19.315,18.18,18.325,217953.0
2015-12-15,18.455,20.265,18.455,19.805,330642.0
2015-12-16,20.185,20.185,19.51,19.89,159649.0
2015-12-17,20.115,20.125,19.39,19.715,179727.0
2015-12-18,19.66,19.945,19.42,19.945,155340.0
2015-12-21,19.955,20.13,19.565,20.045,111268.0
2015-12-22,20.01,20.525,19.965,20.405,84274.0
2015-12-23,20.585,21.505,20.46,21.365,123989.0
2015-12-24,21.26,21.285,20.575,20.755,62562.0
2015-12-29,20.755,21.905,20.565,21.845,219024.0
2015-12-30,21.735,21.835,21.23,21.62,88156.0
2015-12-31,21.535,21.72,20.84,21.42,90796.0
2016-01-04,21.065,22.17,20.68,22.165,184664.0
2016-01-05,22.155,22.165,21.205,21.265,137099.0
2016-01-06,21.135,21.225,19.75,20.015,198234.0
2016-01-07,19.345,20.505,19.265,19.98,161381.0
2016-01-08,20.665,20.745,19.385,19.475,129387.0
2016-01-11,19.545,19.67,18.51,19.12,121851.0
2016-01-12,19.305,19.76,17.895,18.42,165332.0
2016-01-13,18.625,18.98,17.905,18.155,146146.0
2016-01-14,18.2,19.345,17.595,19.255,180069.0
2016-01-15,18.535,19.625,17.985,19.475,219750.0
2016-01-18,19.325,19.325,18.405,19.225,88184.0
2016-01-19,19.495,19.92,18.34,18.49,141254.0
2016-01-20,18.145,18.625,17.4,18.51,220278.0
2016-01-21,18.51,19.655,18.2,18.455,153646.0
2016-01-22,19.105,19.955,18.66,19.025,193936.0
2016-01-25,18.915,18.925,18.12,18.325,129594.0
2016-01-26,18.52,18.66,17.96,18.145,146429.0
2016-01-27,18.055,18.6,17.8,17.97,308506.0
2016-01-28,18.315,18.635,17.71,17.825,247621.0
2016-01-29,17.96,18.27,17.16,17.63,341541.0
2016-02-01,17.54,17.825,16.86,16.985,201691.0
2016-02-02,16.835,16.86,15.15,15.235,381898.0
2016-02-03,15.77,15.77,14.365,15.59,229488.0
2016-02-04,15.555,16.29,15.495,16.14,151259.0
2016-02-05,16.445,16.73,16.23,16.285,142432.0
2016-02-08,16.735,16.735,16.05,16.23,172582.0
2016-02-09,16.07,16.405,15.85,15.955,184924.0
2016-02-10,15.965,16.62,15.815,15.93,160691.0
2016-02-11,15.74,16.01,15.35,15.425,176881.0
2016-02-12,15.66,16.05,15.345,15.475,122106.0
2016-02-16,16.125,16.125,15.165,15.5,158167.0
2016-02-17,15.635,16.025,15.44,15.575,355128.0
2016-02-18,15.775,16.14,15.485,16.08,178964.0
2016-02-19,15.955,15.965,15.29,15.77,136112.0
2016-02-22,16.17,16.365,15.645,15.67,106460.0
2016-02-23,15.635,15.76,15.245,15.415,198560.0
2016-02-24,15.29,15.39,14.93,15.305,106359.0
2016-02-25,15.575,15.63,15.11,15.47,207468.0
2016-02-26,15.66,15.72,14.975,15.045,229355.0
2016-02-29,15.1,15.53,14.91,14.975,101639.0
2016-03-01,15.09,15.19,14.45,15.125,251614.0
2016-03-02,15.125,16.125,15.075,15.975,254837.0
2016-03-03,16.07,17.685,15.875,17.285,256411.0
2016-03-04,17.42,19.05,17.37,18.25,212531.0
2016-03-07,18.285,19.475,18.27,19.205,135767.0
2016-03-08,19.175,19.33,17.135,17.145,369397.0
2016-03-09,17.53,17.63,17.19,17.26,175989.0
2016-03-10,17.935,17.935,17.325,17.43,81358.0
2016-03-11,17.675,18.36,17.62,18.07,195587.0
2016-03-14,18.015,18.115,17.215,17.835,179763.0
2016-03-15,17.745,17.745,16.315,16.43,328029.0
2016-03-16,16.65,16.83,16.2,16.695,378777.0
2016-03-17,16.74,17.26,16.665,17.225,493455.0
2016-03-18,16.81,16.875,16.02,16.2,860907.0
2016-03-21,16.07,16.135,14.94,15.3,534643.0
2016-03-22,15.325,15.705,15.315,15.415,238267.0
2016-03-23,15.3,15.335,14.805,14.865,278559.0
2016-03-24,14.705,15.82,14.49,15.675,186390.0
2016-03-28,15.72,15.75,15.38,15.62,120562.0
2016-03-29,15.595,15.595,15.03,15.39,174898.0
2016-03-30,15.55,15.9,15.435,15.575,112207.0
2016-03-31,15.62,16.425,15.56,16.395,157423.0
2016-04-01,16.28,16.605,16.065,16.36,136033.0
2016-04-04,16.515,16.515,15.975,16.155,146313.0
2016-04-05,16.11,16.43,16.065,16.18,78145.0
2016-04-06,16.29,16.71,16.19,16.605,146014.0
2016-04-07,16.585,16.685,16.35,16.56,97984.0
2016-04-08,16.775,17.145,16.695,16.9,102406.0
2016-04-11,17.055,17.55,17.01,17.36,85308.0
2016-04-12,17.53,18.45,17.19,18.005,208907.0
2016-04-13,18.09,18.17,17.585,17.845,119536.0
2016-04-14,17.845,18.15,17.645,18.0,82896.0
2016-04-15,17.97,18.025,17.43,17.765,84065.0
2016-04-18,17.555,17.845,17.19,17.505,135375.0
2016-04-19,17.485,18.0,17.36,17.97,93145.0
2016-04-20,17.9,19.005,17.6,18.81,137926.0
2016-04-21,18.9,19.35,18.855,19.275,81236.0
2016-04-22,19.33,19.445,18.945,18.95,73879.0
2016-04-25,18.99,19.04,18.405,18.565,51830.0
2016-04-26,18.655,18.9,18.52,18.675,53373.0
2016-04-27,18.745,19.33,18.735,19.195,103801.0
2016-04-28,19.205,19.305,17.925,18.0,344202.0
2016-04-29,18.14,18.54,17.225,18.475,137819.0
2016-05-02,18.545,18.79,18.475,18.61,81790.0
2016-05-03,18.395,18.405,17.46,17.665,117136.0
2016-05-04,17.475,18.0,17.42,17.7,120615.0
2016-05-05,17.915,17.935,17.325,17.36,111989.0
2016-05-06,17.09,20.175,16.695,19.43,518845.0
2016-05-09,19.665,19.8,18.51,18.655,198729.0
2016-05-10,18.79,18.945,18.275,18.6,171480.0
2016-05-11,18.53,18.995,18.35,18.6,258893.0
2016-05-12,18.125,18.675,18.06,18.24,165098.0
2016-05-13,18.135,18.315,17.655,17.945,103114.0
2016-05-16,18.005,18.26,17.935,18.18,39038.0
2016-05-17,18.18,18.45,18.08,18.225,47556.0
2016-05-18,18.26,18.26,17.925,18.045,69075.0
2016-05-19,17.88,18.09,17.71,17.98,68837.0
2016-05-20,18.07,18.095,17.72,17.82,43726.0
2016-05-24,18.105,18.18,17.97,18.125,46638.0
2016-05-25,18.27,18.77,18.25,18.53,85386.0
2016-05-26,18.71,19.0,18.25,18.52,95231.0
2016-05-27,18.54,18.925,18.54,18.855,49085.0
2016-05-30,18.9,19.115,18.72,18.99,164743.0
2016-05-31,18.99,19.625,18.98,19.505,88240.0
2016-06-01,19.225,19.725,19.0,19.705,86915.0
2016-06-02,19.56,19.705,19.37,19.515,78564.0
2016-06-03,19.46,19.525,19.28,19.35,108067.0
2016-06-06,19.54,19.625,19.35,19.605,94826.0
2016-06-07,19.715,20.155,19.58,20.12,147233.0
2016-06-08,20.155,20.245,19.75,19.775,58699.0
2016-06-09,19.73,19.975,19.315,19.795,60776.0
2016-06-10,19.625,19.625,19.01,19.46,89165.0
2016-06-13,19.315,19.63,19.045,19.45,144956.0
2016-06-14,19.49,19.58,18.97,19.17,106332.0
2016-06-15,19.045,19.49,18.545,19.26,79605.0
2016-06-16,19.19,19.19,18.675,19.065,101200.0
2016-06-17,19.17,19.515,19.0,19.35,46402.0
2016-06-20,19.605,20.255,19.46,20.2,82831.0
2016-06-21,20.22,20.435,19.92,20.355,55354.0
2016-06-22,20.375,20.375,19.63,19.66,74212.0
2016-06-23,20.02,20.085,19.775,20.01,49889.0
2016-06-24,19.28,19.595,19.225,19.48,91937.0
2016-06-27,19.37,19.37,18.54,18.675,117489.0
2016-06-28,18.99,19.505,18.79,18.88,106172.0
2016-06-29,19.025,19.47,18.92,19.435,88668.0
2016-06-30,19.535,20.23,19.08,20.03,88507.0
2016-07-04,20.345,20.375,19.895,20.29,25013.0
2016-07-05,20.165,20.53,19.595,20.375,94722.0
2016-07-06,20.29,20.29,19.58,19.63,72707.0
2016-07-07,19.66,19.985,18.99,19.0,88527.0
2016-07-08,19.235,20.01,19.225,19.82,110503.0
2016-07-11,19.965,20.255,19.895,20.185,43487.0
2016-07-12,20.33,20.79,20.3,20.62,69546.0
2016-07-13,20.59,21.06,20.355,20.645,52652.0
2016-07-14,20.78,20.89,20.655,20.835,40568.0
2016-07-15,20.845,21.025,20.665,21.015,29766.0
2016-07-18,21.08,21.08,20.51,20.86,59981.0
2016-07-19,20.835,20.835,20.435,20.625,25824.0
2016-07-20,20.715,21.015,20.58,20.815,79976.0
2016-07-21,20.9,21.115,20.89,21.0,71277.0
2016-07-22,21.025,21.025,20.5,20.945,58149.0
2016-07-25,20.835,20.86,20.48,20.71,64756.0
2016-07-26,20.7,20.755,20.29,20.43,92483.0
2016-07-27,20.3,20.58,19.805,20.005,95211.0
2016-07-28,20.345,20.345,19.315,19.585,97376.0
2016-07-29,19.47,20.03,19.015,19.215,158314.0
2016-08-02,19.25,19.64,18.745,18.9,265982.0
2016-08-03,18.955,18.955,18.025,18.59,199605.0
2016-08-04,18.755,19.19,18.545,19.08,64371.0
2016-08-05,19.17,20.085,18.93,19.82,130500.0
2016-08-08,19.94,20.545,19.94,20.465,82184.0
2016-08-09,20.61,20.78,20.52,20.725,47955.0
2016-08-10,20.78,21.025,20.3,20.52,149560.0
2016-08-11,20.575,20.845,20.475,20.67,67792.0
2016-08-12,20.67,20.8,20.545,20.725,90418.0
2016-08-15,20.735,21.025,20.34,20.755,106535.0
2016-08-16,20.535,20.945,20.535,20.81,60846.0
2016-08-17,20.755,21.015,20.555,20.555,30843.0
2016-08-18,20.71,20.8,20.6,20.67,37546.0
2016-08-19,20.59,20.77,20.575,20.755,34490.0
2016-08-22,20.545,20.8,20.435,20.635,56378.0
2016-08-23,20.645,21.05,20.635,21.005,174373.0
2016-08-24,20.97,20.97,20.67,20.825,37449.0
2016-08-25,20.8,21.07,20.715,20.8,68196.0
2016-08-26,20.815,21.025,20.7,21.025,26648.0
2016-08-29,20.97,21.205,20.835,20.98,71853.0
2016-08-30,21.045,21.09,20.615,20.75,20500.0
2016-08-31,20.68,20.915,20.355,20.725,40914.0
2016-09-01,20.935,20.935,20.355,20.69,46109.0
2016-09-02,20.8,21.0,20.525,20.645,43512.0
2016-09-06,20.645,20.76,20.49,20.725,34840.0
2016-09-07,20.705,20.835,20.4,20.735,57350.0
2016-09-08,20.705,21.18,20.535,21.0,43655.0
2016-09-09,20.87,20.87,20.025,20.19,88763.0
2016-09-12,20.0,20.235,19.645,20.025,90146.0
2016-09-13,19.77,19.925,19.345,19.465,68493.0
2016-09-14,19.365,19.5,19.025,19.445,83506.0
2016-09-15,19.445,19.835,19.265,19.29,34114.0
2016-09-16,19.21,19.435,19.135,19.415,23835.0
2016-09-19,19.57,19.735,19.165,19.235,77261.0
2016-09-20,19.235,19.38,19.21,19.3,36300.0
2016-09-21,19.365,19.69,19.345,19.415,43342.0
2016-09-22,19.645,20.125,19.415,19.79,65151.0
2016-09-23,19.71,19.99,19.57,19.79,40464.0
2016-09-26,19.725,19.935,19.615,19.725,32241.0
2016-09-27,19.655,19.71,19.41,19.545,32103.0
2016-09-28,19.3,20.07,19.3,19.98,95869.0
2016-09-29,19.87,20.135,19.67,19.89,75955.0
2016-09-30,19.91,20.245,19.57,20.115,99405.0
2016-10-03,19.935,20.21,19.925,20.115,22153.0
2016-10-04,20.235,20.345,19.955,20.125,74062.0
2016-10-05,20.18,21.435,20.17,21.39,219698.0
2016-10-06,21.405,22.505,21.405,22.35,225460.0
2016-10-07,22.395,22.605,21.755,22.18,81173.0
2016-10-11,22.295,22.295,21.68,21.925,46721.0
2016-10-12,21.925,22.27,21.795,22.07,65100.0
2016-10-13,21.915,22.15,21.67,21.95,33230.0
2016-10-14,22.08,22.17,21.76,22.015,29390.0
2016-10-17,21.98,22.105,21.705,21.85,27444.0
2016-10-18,22.095,22.415,21.86,22.235,64864.0
2016-10-19,22.305,22.725,22.14,22.595,75480.0
2016-10-20,22.685,23.07,22.37,22.795,47466.0
2016-10-21,22.94,22.94,22.48,22.695,61053.0
2016-10-24,22.805,22.895,22.57,22.76,97986.0
2016-10-25,22.685,22.705,22.235,22.35,31271.0
2016-10-26,22.235,22.56,22.085,22.215,23933.0
2016-10-27,22.27,22.705,22.025,22.095,69422.0
2016-10-28,21.935,21.935,19.96,20.79,264489.0
2016-10-31,20.835,20.89,19.915,20.025,118483.0
2016-11-01,20.19,20.3,19.87,20.045,72811.0
2016-11-02,19.97,19.97,18.97,19.455,109475.0
2016-11-03,19.455,19.76,19.12,19.12,39573.0
2016-11-04,17.545,18.665,17.455,18.545,233164.0
2016-11-07,18.435,19.065,18.075,19.035,337186.0
2016-11-08,18.925,19.12,17.83,18.165,149288.0
2016-11-09,17.975,18.175,17.31,17.955,99186.0
2016-11-10,18.0,18.435,17.9,18.075,93271.0
2016-11-11,18.3,18.3,17.775,17.935,72132.0
2016-11-14,17.835,18.345,17.82,18.28,71039.0
2016-11-15,18.33,19.035,18.245,18.965,72243.0
2016-11-16,18.81,19.155,18.58,19.125,80405.0
2016-11-17,19.08,19.245,18.745,19.02,90196.0
2016-11-18,18.97,18.97,18.435,18.5,90039.0
2016-11-21,18.69,18.82,18.475,18.625,47080.0
2016-11-22,18.6,18.7,17.765,18.155,126964.0
2016-11-23,18.19,18.51,18.155,18.38,37665.0
2016-11-24,18.275,18.72,18.275,18.555,22557.0
2016-11-25,18.59,18.62,18.26,18.575,44653.0
2016-11-28,18.775,18.93,18.27,18.435,98453.0
2016-11-29,18.4,18.665,18.155,18.525,84685.0
2016-11-30,18.94,19.255,18.28,18.49,184083.0
2016-12-01,18.71,18.965,18.455,18.885,109374.0
2016-12-02,18.885,18.93,18.215,18.215,91099.0
2016-12-05,18.345,18.665,18.3,18.47,65429.0
2016-12-06,18.445,18.865,18.41,18.665,63406.0
2016-12-07,18.625,19.21,18.625,18.995,80528.0
2016-12-08,18.985,21.185,18.94,21.135,213946.0
2016-12-09,21.135,21.45,20.315,20.72,111128.0
2016-12-12,20.81,20.975,19.88,20.225,143662.0
2016-12-13,20.25,20.855,20.125,20.615,103047.0
2016-12-14,20.635,21.065,20.3,20.765,172370.0
2016-12-15,20.725,21.43,20.555,21.3,156703.0
2016-12-16,21.33,21.61,20.925,21.035,84125.0
2016-12-19,21.0,21.185,20.925,21.045,65241.0
2016-12-20,21.03,21.82,20.865,21.72,103910.0
2016-12-21,21.805,21.805,21.175,21.73,67960.0
2016-12-22,21.575,21.585,21.3,21.345,22255.0
2016-12-23,21.345,21.465,21.09,21.12,47580.0
2016-12-28,21.075,21.2,20.9,21.09,69312.0
2016-12-29,21.12,21.3,21.085,21.2,17757.0
2016-12-30,21.185,21.375,21.085,21.1,21501.0
2017-01-03,21.21,21.805,21.21,21.775,56186.0
2017-01-04,21.84,23.08,21.815,22.735,186841.0
2017-01-05,22.705,23.09,22.7,22.88,96305.0
2017-01-06,22.91,23.045,22.845,22.915,52795.0
2017-01-09,22.91,23.125,22.755,22.955,40299.0
2017-01-10,22.915,23.135,22.815,22.915,99531.0
2017-01-11,22.87,23.685,22.825,23.485,109937.0
2017-01-12,23.38,23.575,22.89,23.345,123980.0
2017-01-13,23.42,24.37,23.33,24.295,363174.0
2017-01-16,24.295,24.295,23.275,23.5,85719.0
2017-01-17,23.545,23.94,23.355,23.61,96281.0
2017-01-18,23.585,23.585,22.88,22.965,101688.0
2017-01-19,23.0,23.07,22.725,22.955,48978.0
2017-01-20,23.055,23.21,22.69,23.0,62728.0
2017-01-23,22.99,23.11,22.305,22.645,53178.0
2017-01-24,22.645,23.95,22.635,23.895,76255.0
2017-01-25,24.03,25.465,23.895,25.21,126484.0
2017-01-26,24.625,25.09,23.995,24.095,145424.0
2017-01-27,24.115,24.285,23.51,23.685,53412.0
2017-01-30,23.52,23.73,23.2,23.575,48814.0
2017-01-31,23.51,23.59,23.135,23.145,50437.0
2017-02-01,23.21,23.675,23.145,23.62,67564.0
2017-02-02,23.18,23.62,23.18,23.375,96413.0
2017-02-03,23.475,23.475,23.12,23.38,24411.0
2017-02-06,23.375,23.43,22.6,22.7,60881.0
2017-02-07,22.66,22.99,22.6,22.735,100858.0
2017-02-08,22.78,22.91,22.435,22.76,46187.0
2017-02-09,23.07,23.07,22.36,22.515,93019.0
2017-02-10,22.625,23.365,22.55,22.955,145622.0
2017-02-13,23.0,23.5,22.99,23.155,61839.0
2017-02-14,23.375,23.41,22.945,23.065,57747.0
2017-02-15,22.97,23.225,22.77,23.055,43891.0
2017-02-16,23.0,23.11,22.8,23.035,28326.0
2017-02-17,22.825,22.86,22.59,22.76,126252.0
2017-02-21,22.815,22.835,21.96,22.18,84689.0
2017-02-22,22.07,22.315,21.76,21.875,69933.0
2017-02-23,21.915,22.025,21.445,21.575,76940.0
2017-02-24,21.495,21.51,21.025,21.08,75802.0
2017-02-27,21.015,21.235,20.85,21.17,54968.0
2017-02-28,21.155,21.265,20.87,21.055,71777.0
2017-03-01,21.115,21.715,21.045,21.685,100634.0
2017-03-02,21.595,22.135,21.21,22.045,157774.0
2017-03-03,22.09,22.255,21.85,21.995,86021.0
2017-03-06,21.98,22.035,21.52,21.96,61510.0
2017-03-07,21.935,22.32,21.87,21.935,93448.0
2017-03-08,21.925,22.015,21.75,22.005,35800.0
2017-03-09,22.015,22.08,21.675,21.96,57276.0
2017-03-10,22.08,22.145,21.72,21.99,47731.0
2017-03-13,21.99,22.29,21.83,21.905,93950.0
2017-03-14,21.895,21.895,21.43,21.66,71842.0
2017-03-15,21.74,21.75,20.64,21.135,156931.0
2017-03-16,21.18,22.115,20.95,22.115,140516.0
2017-03-17,19.3,20.62,19.3,19.98,285060.0
2017-03-20,19.86,19.905,18.66,19.575,332863.0
2017-03-21,19.685,19.89,19.485,19.53,140849.0
2017-03-22,19.52,19.53,18.745,19.065,200857.0
2017-03-23,19.01,19.515,19.0,19.35,130633.0
2017-03-24,19.33,19.66,19.255,19.42,76715.0
2017-03-27,19.43,19.465,19.135,19.43,67602.0
2017-03-28,19.355,19.915,19.24,19.65,122598.0
2017-03-29,19.705,20.18,19.615,20.09,52470.0
2017-03-30,20.155,20.785,20.015,20.63,91557.0
2017-03-31,20.54,20.575,20.025,20.565,111686.0
2017-04-03,20.705,20.795,20.575,20.67,94215.0
2017-04-04,20.66,20.66,20.29,20.41,95725.0
2017-04-05,20.51,20.595,20.34,20.43,72782.0
2017-04-06,20.465,20.675,20.04,20.23,84112.0
2017-04-07,20.255,20.42,20.11,20.345,34117.0
2017-04-10,20.345,20.95,20.29,20.89,73688.0
2017-04-11,20.835,21.2,20.675,21.055,60195.0
2017-04-12,21.08,22.675,21.08,22.575,218760.0
2017-04-13,22.545,23.145,22.435,22.49,135799.0
2017-04-17,22.21,22.3,21.265,21.63,142695.0
2017-04-18,21.54,21.585,20.97,21.3,91466.0
2017-04-19,21.39,21.55,21.11,21.31,68383.0
2017-04-20,21.33,21.53,21.08,21.135,39577.0
2017-04-21,21.22,21.22,20.805,21.11,62395.0
2017-04-24,21.28,21.42,20.99,21.275,42832.0
2017-04-25,21.29,21.585,21.19,21.475,45995.0
2017-04-26,21.31,21.995,21.31,21.445,52711.0
2017-04-27,21.485,21.825,21.2,21.475,118226.0
2017-04-28,21.475,21.675,21.385,21.52,41590.0
2017-05-01,21.265,21.75,21.265,21.72,44428.0
2017-05-02,21.795,21.795,21.455,21.65,66079.0
2017-05-03,21.64,21.64,20.805,20.89,65402.0
2017-05-04,21.025,21.22,20.53,20.99,108528.0
2017-05-05,19.705,19.955,18.86,19.57,248889.0
2017-05-08,19.575,19.88,19.185,19.53,136516.0
2017-05-09,19.53,20.12,19.45,19.9,71395.0
2017-05-10,19.99,19.99,19.41,19.615,78563.0
2017-05-11,19.65,19.66,19.02,19.045,108465.0
2017-05-12,19.02,19.02,18.33,18.385,111664.0
2017-05-15,18.515,18.67,18.21,18.47,78352.0
2017-05-16,18.57,18.57,17.825,18.045,130497.0
2017-05-17,17.92,17.965,17.56,17.69,121864.0
2017-05-18,17.745,18.495,17.515,18.425,156790.0
2017-05-19,18.385,18.89,18.18,18.35,136267.0
2017-05-23,18.43,18.525,17.9,17.985,101834.0
2017-05-24,18.1,18.1,17.48,17.48,107218.0
2017-05-25,17.48,17.615,16.83,16.945,187102.0
2017-05-26,17.095,17.095,16.505,16.57,219483.0
2017-05-29,16.67,17.445,16.61,17.43,79185.0
2017-05-30,17.465,17.675,16.92,17.125,95268.0
2017-05-31,17.15,17.225,16.425,16.92,98973.0
2017-06-01,16.92,17.15,16.745,16.93,98669.0
2017-06-02,16.995,17.005,16.635,16.72,72705.0
2017-06-05,16.655,16.655,16.45,16.56,111758.0
2017-06-06,16.505,17.4,16.505,17.26,87003.0
2017-06-07,17.215,17.27,16.8,17.095,125713.0
2017-06-08,17.025,17.145,16.755,17.015,89831.0
2017-06-09,16.96,17.06,16.865,17.04,68094.0
2017-06-12,17.115,17.31,17.01,17.225,115790.0
2017-06-13,17.27,17.28,17.005,17.215,69172.0
2017-06-14,17.17,17.17,16.745,16.82,116244.0
2017-06-15,16.72,16.8,16.6,16.645,85989.0
2017-06-16,16.645,16.655,16.09,16.38,100373.0
2017-06-19,16.495,16.67,16.47,16.545,53744.0
2017-06-20,16.515,16.59,16.265,16.555,37932.0
2017-06-21,16.555,16.555,16.315,16.44,67065.0
2017-06-22,16.44,16.785,16.44,16.59,112950.0
2017-06-23,16.59,17.215,16.57,16.965,141342.0
2017-06-26,17.095,17.145,16.875,17.06,21402.0
2017-06-27,17.06,17.53,17.06,17.445,71467.0
2017-06-28,17.605,17.955,17.575,17.65,83151.0
2017-06-29,17.67,17.925,17.345,17.63,76462.0
2017-06-30,17.63,17.795,17.43,17.585,38512.0
2017-07-04,17.575,17.585,17.42,17.575,15795.0
2017-07-05,17.465,17.475,17.095,17.325,46922.0
2017-07-06,17.28,17.31,16.645,16.665,94382.0
2017-07-07,16.665,16.68,16.305,16.615,132043.0
2017-07-10,16.58,16.865,16.535,16.645,67356.0
2017-07-11,16.7,16.735,16.47,16.635,30930.0
2017-07-12,16.775,16.885,16.32,16.395,47362.0
2017-07-13,16.435,16.975,16.315,16.855,62885.0
2017-07-14,16.875,17.215,16.84,16.885,53958.0
2017-07-17,16.93,17.17,16.905,17.085,67067.0
2017-07-18,17.085,17.375,17.085,17.355,32453.0
2017-07-19,17.4,17.695,17.17,17.345,49113.0
2017-07-20,17.3,17.675,17.18,17.245,14464.0
2017-07-21,17.245,17.55,17.015,17.39,51438.0
2017-07-24,17.41,17.51,17.145,17.365,22761.0
2017-07-25,17.455,17.87,17.435,17.73,106082.0
2017-07-26,17.74,18.32,17.705,18.285,95080.0
2017-07-27,18.315,18.68,18.2,18.405,77141.0
2017-07-28,18.37,18.755,18.36,18.645,66173.0
2017-07-31,18.645,18.745,18.415,18.505,43478.0
2017-08-01,18.48,18.48,17.715,17.845,65584.0
2017-08-02,17.75,17.915,17.605,17.715,74639.0
2017-08-03,17.795,17.87,17.15,17.63,74576.0
2017-08-04,17.685,18.415,17.685,18.24,62267.0
2017-08-08,18.34,18.49,18.085,18.21,96958.0
2017-08-09,18.155,18.23,17.53,17.615,66292.0
2017-08-10,17.615,17.86,17.03,17.325,67351.0
2017-08-11,18.67,19.355,18.545,19.135,494341.0
2017-08-14,19.355,20.285,18.95,20.24,278169.0
2017-08-15,20.25,20.71,19.475,20.665,193369.0
2017-08-16,20.635,20.875,20.33,20.535,99037.0
2017-08-17,20.555,20.56,19.845,20.085,110426.0
2017-08-18,20.02,20.37,19.905,20.285,113791.0
2017-08-21,20.22,20.435,20.1,20.21,132302.0
2017-08-22,20.34,20.34,20.1,20.2,55431.0
2017-08-23,20.09,20.305,20.025,20.165,52159.0
2017-08-24,20.11,20.22,20.045,20.11,34755.0
2017-08-25,20.075,20.285,19.965,19.97,68738.0
2017-08-28,19.825,19.935,19.465,19.75,89932.0
2017-08-29,19.605,20.085,19.5,20.04,44177.0
2017-08-30,20.065,20.37,19.78,20.28,46926.0
2017-08-31,20.325,20.41,20.085,20.28,90033.0
2017-09-01,20.26,20.48,20.11,20.12,81382.0
2017-09-05,20.075,20.165,19.465,19.51,103829.0
2017-09-06,19.53,20.12,19.4,20.075,84332.0
2017-09-07,20.04,20.25,19.825,20.185,42411.0
2017-09-08,20.195,20.195,19.4,19.435,76439.0
2017-09-11,19.48,20.055,19.41,19.89,73884.0
2017-09-12,19.87,20.24,19.87,19.965,64833.0
2017-09-13,20.01,20.195,19.915,20.075,71379.0
2017-09-14,20.04,20.245,19.91,20.01,108764.0
2017-09-15,19.98,20.29,19.825,20.29,80247.0
2017-09-18,20.26,21.48,20.085,21.37,206070.0
2017-09-19,21.345,21.815,21.315,21.455,106845.0
2017-09-20,21.48,22.37,21.38,22.185,239944.0
2017-09-21,22.12,22.825,22.04,22.67,133125.0
2017-09-22,22.675,22.675,22.055,22.52,53757.0
2017-09-25,22.53,22.705,22.315,22.36,104874.0
2017-09-26,22.315,22.435,21.665,22.26,103870.0
2017-09-27,22.295,22.425,21.935,22.075,51957.0
2017-09-28,22.065,22.52,21.815,21.925,96897.0
2017-09-29,21.915,22.15,21.855,22.045,45889.0
2017-10-02,21.98,22.15,21.89,22.075,40730.0
2017-10-03,22.16,22.195,21.75,21.805,94904.0
2017-10-04,21.835,21.955,21.595,21.65,31349.0
2017-10-05,21.65,21.9,21.585,21.62,42400.0
2017-10-06,21.52,21.63,21.415,21.53,30340.0
2017-10-10,21.53,22.14,21.53,21.705,83018.0
2017-10-11,21.78,21.92,21.355,21.41,60628.0
2017-10-12,21.415,22.42,21.15,22.225,135051.0
2017-10-13,22.36,23.335,22.36,23.105,293739.0
2017-10-16,23.14,24.175,23.13,23.39,260820.0
2017-10-17,23.105,23.15,22.0,22.78,311289.0
2017-10-18,22.835,23.225,22.51,22.545,72068.0
2017-10-19,22.455,22.455,22.04,22.14,47444.0
2017-10-20,22.175,22.37,21.88,22.14,63423.0
2017-10-23,22.23,22.38,22.075,22.12,53967.0
2017-10-24,22.17,22.41,21.855,22.16,51062.0
2017-10-25,22.11,22.195,21.545,22.01,69205.0
2017-10-26,22.04,22.48,21.825,22.305,60653.0
2017-10-27,22.15,22.29,21.87,22.15,30475.0
2017-10-30,22.055,22.435,21.725,22.0,55174.0
2017-10-31,22.01,22.03,21.5,21.585,77609.0
2017-11-01,21.66,21.73,21.53,21.545,46702.0
2017-11-02,21.53,21.63,21.205,21.295,93028.0
2017-11-03,21.295,21.39,21.14,21.24,72900.0
2017-11-06,21.215,21.335,20.925,21.12,74535.0
2017-11-07,21.085,21.085,20.555,20.815,104861.0
2017-11-08,20.715,20.815,20.415,20.475,43229.0
2017-11-09,20.455,20.675,20.37,20.53,118998.0
2017-11-10,21.295,23.02,21.295,22.41,323316.0
2017-11-13,22.75,23.38,22.585,23.04,232394.0
2017-11-14,22.98,23.225,22.705,23.045,88683.0
2017-11-15,22.99,22.99,22.41,22.52,132929.0
2017-11-16,22.675,22.795,22.48,22.65,71399.0
2017-11-17,22.565,22.78,22.435,22.565,73372.0
2017-11-20,22.425,22.675,22.295,22.53,81527.0
2017-11-21,22.52,23.085,22.49,22.89,88159.0
2017-11-22,22.835,23.13,22.725,22.79,41105.0
2017-11-23,22.79,22.86,22.51,22.74,38924.0
2017-11-24,22.725,22.78,22.585,22.685,55942.0
2017-11-27,22.675,22.73,22.045,22.095,59705.0
2017-11-28,22.14,22.355,21.715,21.845,29600.0
2017-11-29,21.925,22.195,21.35,21.5,60011.0
2017-11-30,21.51,22.475,21.34,22.365,320376.0
2017-12-01,22.325,22.515,21.74,22.17,48786.0
2017-12-04,22.225,22.605,22.075,22.235,72008.0
2017-12-05,22.3,22.55,22.02,22.43,32912.0
2017-12-06,22.29,22.29,21.855,21.88,73178.0
2017-12-07,21.925,22.385,21.925,22.31,38604.0
2017-12-08,22.455,22.515,21.955,22.15,123249.0
2017-12-11,22.14,22.17,21.91,21.985,97146.0
2017-12-12,21.985,22.385,21.89,22.055,100510.0
2017-12-13,22.15,22.15,21.65,22.0,85267.0
2017-12-14,21.965,22.085,21.38,21.435,121153.0
2017-12-15,21.455,21.61,21.405,21.48,68149.0
2017-12-18,21.48,21.76,21.405,21.585,51359.0
2017-12-19,21.59,21.685,21.395,21.425,60854.0
2017-12-20,21.46,21.6,21.39,21.415,52374.0
2017-12-21,21.435,21.76,21.405,21.545,70447.0
2017-12-22,21.52,21.565,21.06,21.07,55200.0
2017-12-27,21.08,21.23,20.745,20.925,48556.0
2017-12-28,20.915,21.005,20.885,20.995,10867.0
2017-12-29,21.005,21.12,20.83,21.055,34842.0
2018-01-02,21.135,21.39,20.95,21.36,30603.0
2018-01-03,21.325,21.525,21.2,21.47,58659.0
2018-01-04,21.525,21.525,21.08,21.2,58128.0
2018-01-05,21.2,21.26,20.97,21.26,106495.0
2018-01-08,21.2,21.25,21.015,21.22,98796.0
2018-01-09,21.25,21.405,21.175,21.21,27054.0
2018-01-10,21.155,21.33,20.915,21.055,60298.0
2018-01-11,21.055,21.38,20.875,21.305,100049.0
2018-01-12,21.34,21.525,21.22,21.435,55389.0
2018-01-15,21.39,21.61,21.38,21.59,35131.0
2018-01-16,21.5,21.565,21.305,21.39,32340.0
2018-01-17,21.26,21.575,21.25,21.555,36215.0
2018-01-18,21.555,21.63,21.33,21.47,25577.0
2018-01-19,21.48,21.525,21.155,21.26,45085.0
2018-01-22,21.24,21.295,20.93,21.12,126993.0
2018-01-23,21.12,21.79,21.025,21.76,59378.0
2018-01-24,21.855,21.855,21.395,21.525,24155.0
2018-01-25,21.525,21.585,21.39,21.46,42283.0
2018-01-26,21.51,21.525,21.295,21.455,30163.0
2018-01-29,21.34,21.48,21.275,21.36,33133.0
2018-01-30,21.19,21.46,21.19,21.405,40051.0
2018-01-31,21.22,21.47,21.22,21.39,29532.0
2018-02-01,21.285,22.13,21.26,21.985,57725.0
2018-02-02,21.74,21.74,20.745,20.885,77293.0
2018-02-05,20.605,20.895,20.43,20.43,53883.0
2018-02-06,20.195,20.56,19.89,20.505,76832.0
2018-02-07,20.465,20.86,20.415,20.615,39461.0
2018-02-08,20.625,21.055,19.865,19.865,43836.0
2018-02-09,20.02,20.03,19.135,19.77,42483.0
2018-02-12,19.985,20.58,19.92,20.46,27747.0
2018-02-13,20.32,20.375,19.9,20.13,26377.0
2018-02-14,19.975,20.33,19.91,20.125,36390.0
2018-02-15,20.195,20.195,19.675,19.87,21517.0
2018-02-16,19.805,20.05,19.805,20.04,10487.0
2018-02-20,20.05,20.31,20.02,20.13,15987.0
2018-02-21,20.13,20.385,19.88,19.955,80154.0
2018-02-22,19.825,19.975,19.48,19.53,37053.0
2018-02-23,19.63,19.89,19.565,19.75,14847.0
2018-02-26,19.715,19.74,19.555,19.61,85911.0
2018-02-27,19.575,19.66,19.275,19.415,27634.0
2018-02-28,19.35,19.52,19.175,19.445,44546.0
2018-03-01,19.445,19.595,19.165,19.285,34363.0
2018-03-02,19.23,19.25,18.78,18.9,28622.0
2018-03-05,18.81,19.025,18.315,18.875,57476.0
2018-03-06,18.96,19.185,18.65,18.96,47856.0
2018-03-07,18.695,19.08,18.615,18.8,75418.0
2018-03-08,18.83,19.005,18.65,18.69,40858.0
2018-03-09,18.8,19.315,18.8,19.315,46177.0
2018-03-12,19.265,19.62,19.145,19.315,54769.0
2018-03-13,19.595,19.595,19.24,19.37,86409.0
2018-03-14,19.455,19.48,19.265,19.36,54094.0
2018-03-15,19.39,19.52,19.115,19.5,41563.0
2018-03-16,20.09,20.49,19.295,19.295,110130.0
2018-03-19,19.53,21.22,19.49,20.185,491343.0
2018-03-20,20.305,20.465,19.615,19.78,93765.0
2018-03-21,19.82,20.165,19.64,20.08,83666.0
2018-03-22,20.725,20.965,19.94,19.95,217688.0
2018-03-23,20.79,21.1,20.52,20.755,253985.0
2018-03-26,21.025,21.22,20.715,20.835,107497.0
2018-03-27,21.035,21.035,20.565,20.64,53692.0
2018-03-28,20.64,20.91,20.37,20.78,74074.0
2018-03-29,20.79,21.135,20.715,20.78,42734.0
2018-04-02,20.77,20.94,20.445,20.555,193222.0
2018-04-03,20.595,21.015,20.1,20.81,51031.0
2018-04-04,20.63,21.135,20.61,21.035,64294.0
2018-04-05,21.135,22.295,21.1,22.06,103281.0
2018-04-06,21.95,22.145,20.68,20.95,133962.0
2018-04-09,21.115,21.51,21.115,21.315,72806.0
2018-04-10,21.63,21.92,21.275,21.5,56175.0
2018-04-11,21.48,22.025,21.395,21.835,84004.0
2018-04-12,21.855,21.855,21.535,21.545,21345.0
2018-04-13,21.63,22.05,21.63,21.75,57522.0
2018-04-16,21.89,22.285,21.51,21.545,161776.0
2018-04-17,21.64,21.695,21.22,21.38,229476.0
2018-04-18,21.395,21.395,20.91,20.94,186721.0
2018-04-19,20.96,21.07,20.185,20.37,287208.0
2018-04-20,20.325,20.325,19.885,20.035,294863.0
2018-04-23,20.23,20.23,19.8,19.865,313135.0
2018-04-24,19.91,19.91,18.855,18.96,690041.0
2018-04-25,19.015,20.62,18.97,20.445,2096384.0
2018-04-26,20.49,20.51,20.23,20.315,173090.0
2018-04-27,20.325,20.835,20.09,20.295,46486.0
2018-04-30,20.315,20.735,20.23,20.39,76349.0
2018-05-01,20.37,20.38,20.04,20.305,108569.0
2018-05-02,20.33,20.33,19.845,19.975,121080.0
2018-05-03,19.96,19.96,19.38,19.465,67078.0
2018-05-04,17.975,17.975,16.22,17.435,978493.0
2018-05-07,17.4,17.4,16.53,16.735,642369.0
2018-05-08,16.68,16.895,16.145,16.2,369673.0
2018-05-09,16.36,16.465,16.165,16.335,233831.0
2018-05-10,16.305,16.51,16.005,16.055,166846.0
2018-05-11,16.2,16.49,16.08,16.275,122771.0
2018-05-14,16.295,16.305,15.81,15.93,198056.0
2018-05-15,15.855,16.045,15.68,15.735,356162.0
2018-05-16,15.7,15.855,15.465,15.735,167820.0
2018-05-17,15.79,15.995,15.65,15.68,104466.0
2018-05-18,15.745,16.37,15.68,16.335,215434.0
2018-05-22,16.35,16.5,15.98,16.12,194158.0
2018-05-23,16.035,16.045,15.66,15.735,120956.0
2018-05-24,15.725,15.845,15.555,15.64,65611.0
2018-05-25,15.605,15.77,15.34,15.725,117129.0
2018-05-28,15.7,15.865,15.415,15.735,53000.0
2018-05-29,15.785,15.86,15.35,15.455,87085.0
2018-05-30,15.52,15.645,15.33,15.53,66876.0
2018-05-31,15.465,16.14,15.425,15.97,167980.0
2018-06-01,15.955,16.03,15.605,15.775,108363.0
2018-06-04,15.775,16.01,15.745,15.82,9100.0
2018-06-05,16.02,16.02,15.745,15.955,86400.0
2018-06-06,15.41,15.52,14.55,14.91,618047.0
2018-06-07,14.665,15.155,14.665,15.06,196884.0
2018-06-08,15.07,15.595,15.07,15.575,162100.0
2018-06-11,15.895,16.825,15.895,16.48,545557.0
2018-06-12,16.31,16.665,15.53,15.745,392460.0
2018-06-13,15.725,15.87,15.485,15.605,201306.0
2018-06-14,15.67,15.775,15.455,15.645,72811.0
2018-06-15,15.65,16.33,15.65,16.075,259882.0
2018-06-18,16.235,16.78,16.085,16.525,286776.0
2018-06-19,16.92,16.92,16.375,16.425,647457.0
2018-06-20,16.6,16.9,16.375,16.44,207354.0
2018-06-21,16.45,16.47,15.785,15.82,205750.0
2018-06-22,15.925,16.205,15.745,16.12,124145.0
2018-06-25,16.085,16.095,15.65,15.65,164685.0
2018-06-26,15.755,15.795,15.265,15.465,117716.0
2018-06-27,15.51,15.595,15.465,15.585,166318.0
2018-06-28,15.565,15.795,15.465,15.795,94027.0
2018-06-29,15.81,16.03,15.635,15.99,127597.0
2018-07-03,15.895,15.905,15.34,15.72,186029.0
2018-07-04,15.635,15.86,15.52,15.7,55314.0
2018-07-05,15.53,15.72,15.24,15.635,129082.0
2018-07-06,15.615,15.69,15.34,15.5,88014.0
2018-07-09,15.53,15.565,15.22,15.33,91741.0
2018-07-10,15.19,15.53,15.125,15.5,107757.0
2018-07-11,15.455,15.455,15.135,15.19,42810.0
2018-07-12,15.23,15.23,14.365,14.42,320086.0
2018-07-13,14.335,14.475,13.855,14.4,260547.0
2018-07-16,14.43,14.705,14.08,14.24,154363.0
2018-07-17,14.235,14.75,14.225,14.505,102962.0
2018-07-18,14.47,14.47,13.605,13.97,408226.0
2018-07-19,13.93,14.12,13.835,14.025,82547.0
2018-07-20,14.035,14.335,13.94,14.31,125860.0
2018-07-23,14.335,14.43,14.055,14.14,77164.0
2018-07-24,14.11,14.15,13.67,13.755,55036.0
2018-07-25,13.76,13.76,13.115,13.235,155883.0
2018-07-26,13.21,13.845,13.14,13.82,155831.0
2018-07-27,13.82,13.83,13.31,13.5,56680.0
2018-07-30,13.535,13.575,13.375,13.49,35790.0
2018-07-31,13.555,13.715,13.385,13.595,30822.0
2018-08-01,13.585,13.94,13.47,13.79,158463.0
2018-08-02,13.79,13.95,13.575,13.695,170661.0
2018-08-03,13.685,13.735,13.255,13.49,122825.0
2018-08-07,13.525,13.78,13.405,13.66,86886.0
2018-08-08,13.66,13.8,13.545,13.77,259461.0
2018-08-09,13.905,14.055,13.565,13.83,317573.0
2018-08-10,11.57,11.57,10.01,10.105,4064441.0
2018-08-13,9.87,9.87,9.035,9.45,1976779.0
2018-08-14,9.635,9.69,9.07,9.45,1041241.0
2018-08-15,9.495,11.385,9.44,10.96,1288477.0
2018-08-16,10.885,10.905,10.305,10.595,599587.0
2018-08-17,10.65,10.65,10.34,10.565,310283.0
2018-08-20,10.67,10.96,10.37,10.8,272570.0
2018-08-21,11.0,11.515,10.84,11.43,489781.0
2018-08-22,11.525,12.295,11.185,12.165,548383.0
2018-08-23,12.21,12.21,11.42,11.545,370208.0
2018-08-24,11.58,11.875,11.46,11.705,186513.0
2018-08-27,11.805,12.175,11.75,12.035,261351.0
2018-08-28,12.11,12.22,11.665,11.805,757533.0
2018-08-29,11.805,12.645,11.795,12.41,245337.0
2018-08-30,12.495,13.035,12.05,12.17,263497.0
2018-08-31,12.17,12.23,11.84,12.05,154956.0
2018-09-04,12.05,12.22,11.985,12.125,157118.0
2018-09-05,12.145,12.515,11.99,12.43,192733.0
2018-09-06,12.455,12.505,12.0,12.075,90633.0
2018-09-07,12.07,12.315,11.945,12.125,116743.0
2018-09-10,12.17,12.33,11.81,11.905,80085.0
2018-09-11,11.935,11.965,11.65,11.725,178480.0
2018-09-12,11.745,12.36,11.67,12.255,266847.0
2018-09-13,12.39,12.455,11.805,12.165,167626.0
2018-09-14,12.105,12.255,11.82,11.965,89601.0
2018-09-17,11.895,12.18,11.89,12.02,47573.0
2018-09-18,12.07,12.155,11.915,12.05,76128.0
2018-09-19,12.05,12.125,11.83,11.945,86494.0
2018-09-20,11.985,11.985,11.66,11.88,76397.0
2018-09-21,11.85,11.89,11.605,11.745,150803.0
2018-09-24,11.795,11.89,11.375,11.53,137939.0
2018-09-25,11.575,11.81,11.535,11.69,92166.0
2018-09-26,11.765,12.695,11.765,12.135,581285.0
2018-09-27,12.19,12.73,12.06,12.665,158062.0
2018-09-28,12.6,13.185,12.315,12.91,207216.0
2018-10-01,13.07,13.08,12.58,12.78,90207.0
2018-10-02,12.805,12.805,12.345,12.54,132410.0
2018-10-03,12.4,12.58,12.095,12.435,119566.0
2018-10-04,12.455,12.515,11.955,12.02,128632.0
2018-10-05,12.02,12.2,11.63,11.745,97126.0
2018-10-09,11.71,11.71,10.725,10.885,277361.0
2018-10-10,10.78,10.905,10.42,10.715,204608.0
2018-10-11,10.355,10.655,9.955,10.25,243046.0
2018-10-12,10.96,10.96,10.27,10.63,157984.0
2018-10-15,10.59,11.025,10.39,10.845,124961.0
2018-10-16,10.845,10.845,10.43,10.645,122253.0
2018-10-17,10.635,10.665,10.45,10.545,67093.0
2018-10-18,10.46,10.73,10.03,10.125,124450.0
2018-10-19,10.175,10.515,9.91,9.995,165722.0
2018-10-22,10.125,10.41,9.71,9.955,146833.0
2018-10-23,9.88,9.88,9.235,9.595,370225.0
2018-10-24,9.465,9.645,9.265,9.275,264129.0
2018-10-25,9.36,9.65,9.285,9.465,366800.0
2018-10-26,9.405,9.69,9.245,9.49,182681.0
2018-10-29,9.615,9.87,9.36,9.52,98491.0
2018-10-30,9.51,9.585,9.29,9.405,95642.0
2018-10-31,9.595,9.92,9.385,9.465,128790.0
2018-11-01,9.52,10.07,9.51,9.945,156179.0
2018-11-02,9.945,9.945,9.58,9.65,105670.0
2018-11-05,9.615,9.71,9.33,9.69,134010.0
2018-11-06,9.69,10.1,9.52,9.575,154383.0
2018-11-07,9.68,9.765,9.435,9.47,201244.0
2018-11-08,9.49,9.69,9.285,9.31,337122.0
2018-11-09,8.525,11.215,7.92,10.545,1451704.0
2018-11-12,11.28,11.47,10.725,10.76,528602.0
2018-11-13,10.845,12.24,10.73,11.985,398913.0
2018-11-14,11.925,11.985,10.46,10.505,432271.0
2018-11-15,10.56,10.905,10.155,10.305,218839.0
2018-11-16,10.27,10.825,10.2,10.535,209419.0
2018-11-19,10.55,11.185,10.295,11.065,278957.0
2018-11-20,11.175,11.535,10.61,11.12,250734.0
2018-11-21,11.235,11.235,10.825,11.14,121671.0
2018-11-22,11.15,11.225,10.91,11.085,33250.0
2018-11-23,11.075,11.21,10.715,11.185,94938.0
2018-11-26,11.205,11.49,10.695,10.78,182508.0
2018-11-27,10.905,10.91,10.465,10.61,113549.0
2018-11-28,10.685,10.755,10.33,10.6,140284.0
2018-11-29,10.645,11.115,10.57,11.03,202885.0
2018-11-30,11.01,12.265,11.01,12.205,391615.0
2018-12-03,12.215,12.415,11.765,11.88,331445.0
2018-12-04,11.815,11.835,10.99,11.2,269323.0
2018-12-05,11.05,11.535,10.99,11.24,133308.0
2018-12-06,11.075,11.125,10.675,11.085,201651.0
2018-12-07,11.085,11.19,10.535,10.6,185912.0
2018-12-10,10.56,10.6,9.95,10.045,215064.0
2018-12-11,10.275,10.315,10.065,10.19,299156.0
2018-12-12,10.11,10.535,10.045,10.435,132745.0
2018-12-13,10.495,10.495,9.94,10.065,211127.0
2018-12-14,9.805,10.38,9.805,10.225,446500.0
2018-12-17,10.225,10.295,9.425,9.565,298005.0
2018-12-18,9.605,9.635,9.28,9.52,148206.0
2018-12-19,9.585,9.92,9.56,9.665,129190.0
2018-12-20,9.605,9.885,9.415,9.815,207943.0
2018-12-21,9.785,10.465,9.655,10.445,373483.0
2018-12-24,10.4,10.885,10.065,10.17,188054.0
2018-12-27,10.295,10.4,9.76,10.085,126856.0
2018-12-28,10.105,10.57,10.095,10.465,76529.0
2018-12-31,10.54,11.135,10.42,10.85,129284.0
2019-01-02,10.745,11.03,10.505,10.875,112232.0
2019-01-03,10.82,11.175,10.685,11.04,138043.0
2019-01-04,11.085,11.145,10.675,10.875,96572.0
2019-01-07,10.905,10.905,10.315,10.38,96902.0
2019-01-08,10.505,10.64,10.265,10.495,102771.0
2019-01-09,10.535,11.01,10.435,10.875,108908.0
2019-01-10,10.85,11.075,10.63,10.99,119957.0
2019-01-11,10.99,11.365,10.955,11.05,88456.0
2019-01-14,10.955,11.125,10.77,11.01,75988.0
2019-01-15,10.945,11.075,10.675,10.725,92029.0
2019-01-16,10.76,10.965,10.755,10.82,62659.0
2019-01-17,10.81,11.05,10.705,10.735,55420.0
2019-01-18,10.81,11.02,10.55,10.655,78008.0
2019-01-21,10.645,10.655,10.13,10.21,91345.0
2019-01-22,10.17,10.17,9.875,9.95,113805.0
2019-01-23,10.025,10.035,9.785,9.805,87246.0
2019-01-24,9.835,9.945,9.77,9.835,46984.0
2019-01-25,9.845,10.18,9.67,10.13,139806.0
2019-01-28,10.13,10.13,9.835,9.94,66154.0
2019-01-29,9.96,10.035,9.78,9.96,74462.0
2019-01-30,10.015,10.315,9.805,10.14,55619.0
2019-01-31,10.17,10.77,10.17,10.715,91320.0
2019-02-01,10.705,10.735,10.16,10.54,68045.0
2019-02-04,10.4,10.81,10.2,10.245,129792.0
2019-02-05,10.285,10.305,10.15,10.275,46176.0
2019-02-06,10.235,10.315,10.095,10.295,135006.0
2019-02-07,10.295,10.445,10.15,10.17,118805.0
2019-02-08,10.33,10.33,9.885,10.16,107641.0
2019-02-11,10.12,10.505,10.045,10.41,73385.0
2019-02-12,10.435,11.085,10.39,10.8,203314.0
2019-02-13,10.865,11.22,10.81,11.165,186420.0
2019-02-14,11.165,11.23,10.895,11.04,70280.0
2019-02-15,11.095,11.555,11.0,11.44,446265.0
2019-02-19,11.555,11.71,11.385,11.5,177058.0
2019-02-20,11.48,11.85,11.45,11.825,185652.0
2019-02-21,11.785,12.28,11.785,11.985,156291.0
2019-02-22,12.005,12.205,11.945,12.14,64987.0
2019-02-25,12.185,12.75,11.86,12.675,1340968.0
2019-02-26,12.675,12.675,12.195,12.395,100492.0
2019-02-27,12.425,12.56,12.165,12.405,123353.0
2019-02-28,12.385,12.415,12.135,12.36,100094.0
2019-03-01,12.425,12.465,12.28,12.385,74892.0
2019-03-04,12.395,12.52,12.29,12.425,71103.0
2019-03-05,12.445,12.445,12.04,12.09,48976.0
2019-03-06,12.09,12.165,12.02,12.06,166123.0
2019-03-07,12.06,12.135,11.76,11.975,81845.0
2019-03-08,11.855,12.455,11.78,12.25,88689.0
2019-03-11,12.205,12.32,12.09,12.29,73329.0
2019-03-12,12.175,12.29,12.04,12.07,82081.0
2019-03-13,12.06,12.28,11.925,12.06,67695.0
2019-03-14,12.03,12.3,11.89,12.06,78773.0
2019-03-15,10.045,11.78,9.92,11.31,966254.0
2019-03-18,11.31,11.435,11.065,11.065,192820.0
2019-03-19,11.03,11.5,10.795,11.425,246104.0
2019-03-20,11.365,11.385,11.055,11.085,63093.0
2019-03-21,11.06,11.165,10.885,11.04,61379.0
2019-03-22,11.065,11.325,10.67,10.76,124501.0
2019-03-25,10.71,10.895,10.595,10.72,86089.0
2019-03-26,10.74,10.77,10.41,10.535,101009.0
2019-03-27,10.52,10.605,10.16,10.5,101969.0
2019-03-28,10.5,10.595,10.2,10.21,85231.0
2019-03-29,10.26,10.365,10.19,10.275,110936.0
2019-04-01,10.325,10.815,10.275,10.575,103359.0
2019-04-02,10.565,10.76,10.405,10.645,60939.0
2019-04-03,10.68,10.825,10.45,10.46,39310.0
2019-04-04,10.47,10.67,10.315,10.41,66593.0
2019-04-05,10.44,10.48,10.345,10.405,27234.0
2019-04-08,10.545,10.605,10.335,10.48,97059.0
2019-04-09,10.405,10.5,10.15,10.305,100669.0
2019-04-10,10.25,10.795,10.24,10.73,163702.0
2019-04-11,10.73,10.915,10.405,10.655,109610.0
2019-04-12,10.875,10.875,10.555,10.79,49160.0
2019-04-15,10.825,10.825,10.49,10.655,34761.0
2019-04-16,10.655,10.805,10.585,10.805,40533.0
2019-04-17,10.815,11.28,10.77,11.095,118628.0
2019-04-18,11.075,11.365,11.065,11.27,103659.0
2019-04-22,11.24,11.445,11.095,11.145,32403.0
2019-04-23,11.175,11.31,11.065,11.19,56034.0
2019-04-24,11.165,11.27,11.115,11.125,26960.0
2019-04-25,11.095,11.145,10.855,10.96,58232.0
2019-04-26,11.01,11.2,10.93,11.105,25238.0
2019-04-29,11.065,11.415,11.06,11.385,52604.0
2019-04-30,11.385,11.46,11.31,11.435,45528.0
2019-05-01,11.52,11.52,11.24,11.3,146528.0
2019-05-02,11.28,11.28,11.03,11.24,65668.0
2019-05-03,10.595,10.835,9.66,10.365,546517.0
2019-05-06,10.0,10.315,9.785,10.275,125406.0
2019-05-07,10.21,10.27,9.865,10.27,171258.0
2019-05-08,9.99,10.615,9.99,10.565,168959.0
2019-05-09,10.41,10.605,10.365,10.575,124373.0
2019-05-10,10.545,11.27,10.51,11.06,138293.0
2019-05-13,10.93,11.03,10.655,10.68,87463.0
2019-05-14,10.71,10.795,10.655,10.7,13712.0
2019-05-15,10.635,10.71,10.595,10.68,37942.0
2019-05-16,10.69,10.72,10.575,10.645,44319.0
2019-05-17,10.625,10.74,10.595,10.69,89104.0
2019-05-21,10.665,10.915,10.665,10.79,44431.0
2019-05-22,10.72,10.97,10.595,10.875,43640.0
2019-05-23,10.75,10.79,10.595,10.635,119192.0
2019-05-24,10.68,10.76,10.575,10.615,21750.0
2019-05-27,10.595,10.77,10.575,10.68,11697.0
2019-05-28,10.615,10.75,10.595,10.665,21810.0
2019-05-29,10.575,10.7,10.515,10.625,23370.0
2019-05-30,10.675,10.83,10.5,10.76,44577.0
2019-05-31,10.635,10.78,10.595,10.655,28505.0
2019-06-03,10.625,11.09,10.625,10.895,53171.0
2019-06-04,10.955,11.255,10.875,11.18,55520.0
2019-06-05,11.245,11.245,10.74,10.915,43909.0
2019-06-06,10.885,10.915,10.7,10.74,27474.0
2019-06-07,10.76,11.06,10.76,10.975,36101.0
2019-06-10,11.005,11.275,10.895,11.235,77850.0
2019-06-11,11.295,11.54,11.19,11.5,45739.0
2019-06-12,11.44,11.5,11.17,11.38,41954.0
2019-06-13,11.655,12.1,11.47,11.86,128069.0
2019-06-14,11.78,11.78,11.5,11.555,37517.0
2019-06-17,11.555,11.75,11.375,11.54,30973.0
2019-06-18,11.695,11.86,11.555,11.565,77097.0
2019-06-19,11.575,11.645,11.39,11.585,36070.0
2019-06-20,11.365,11.645,11.275,11.47,107800.0
2019-06-21,11.44,11.44,10.945,10.945,87944.0
2019-06-24,10.945,11.17,10.565,10.71,77759.0
2019-06-25,10.71,10.71,10.515,10.605,66016.0
2019-06-26,10.595,10.83,10.595,10.75,39952.0
2019-06-27,10.77,10.985,10.69,10.885,47463.0
2019-06-28,10.925,11.335,10.885,11.16,65087.0
2019-07-02,11.19,11.19,10.935,10.975,31970.0
2019-07-03,11.05,11.345,11.005,11.14,53223.0
2019-07-04,11.13,11.18,10.865,10.925,30026.0
2019-07-05,10.885,11.18,10.875,11.04,71307.0
2019-07-08,10.995,10.995,10.69,10.8,76906.0
2019-07-09,10.8,10.865,10.4,10.505,54154.0
2019-07-10,10.505,10.515,10.275,10.305,87530.0
2019-07-11,10.325,10.39,9.925,9.975,180390.0
2019-07-12,9.99,10.165,9.915,9.935,54103.0
2019-07-15,9.945,10.165,9.885,10.03,90213.0
2019-07-16,10.02,10.08,9.855,9.925,28751.0
2019-07-17,9.8,9.925,9.635,9.71,60739.0
2019-07-18,9.72,9.815,9.485,9.555,64895.0
2019-07-19,9.545,9.64,9.38,9.495,72714.0
2019-07-22,9.515,9.59,9.42,9.465,70612.0
2019-07-23,9.535,9.625,9.225,9.29,117532.0
2019-07-24,9.195,9.465,9.135,9.46,89927.0
2019-07-25,9.44,9.45,9.11,9.135,881519.0
2019-07-26,9.135,9.145,8.775,8.845,126850.0
2019-07-29,8.825,8.825,8.555,8.575,120417.0
2019-07-30,8.585,8.7,8.26,8.435,162120.0
2019-07-31,8.515,8.925,8.515,8.785,226430.0
2019-08-01,8.795,8.815,8.575,8.71,94674.0
2019-08-02,8.7,8.77,8.595,8.61,33751.0
2019-08-06,8.555,8.6,8.28,8.36,98665.0
2019-08-07,8.35,8.595,8.165,8.525,105039.0
2019-08-08,8.585,8.595,8.445,8.595,58766.0
2019-08-09,8.945,10.255,8.945,9.535,1175404.0
2019-08-12,9.465,9.485,9.215,9.44,133676.0
2019-08-13,9.33,9.545,9.145,9.45,131466.0
2019-08-14,9.465,9.67,9.34,9.34,138782.0
2019-08-15,9.35,9.465,8.96,9.115,185931.0
2019-08-16,9.115,9.135,8.895,8.905,192296.0
2019-08-19,8.945,9.205,8.72,8.835,147574.0
2019-08-20,8.795,9.155,8.76,9.0,111940.0
2019-08-21,8.99,9.165,8.845,8.98,61167.0
2019-08-22,8.945,8.98,8.71,8.77,46501.0
2019-08-23,8.75,9.03,8.545,8.67,70424.0
2019-08-26,8.72,8.74,8.41,8.585,50588.0
2019-08-27,8.425,8.515,8.075,8.095,62567.0
2019-08-28,8.07,8.275,7.93,7.96,57768.0
2019-08-29,8.02,8.08,7.835,7.97,47388.0
2019-08-30,8.03,8.365,7.94,8.315,91736.0
2019-09-03,8.245,8.255,7.99,8.04,36522.0
2019-09-04,8.05,8.185,7.87,7.87,105401.0
2019-09-05,7.94,8.51,7.93,8.13,82100.0
2019-09-06,8.12,8.255,8.09,8.12,62009.0
2019-09-09,8.08,8.195,8.08,8.14,29161.0
2019-09-10,8.16,8.275,8.16,8.215,27018.0
2019-09-11,8.08,8.47,8.08,8.315,94562.0
2019-09-12,8.455,8.455,8.175,8.265,41877.0
2019-09-13,8.305,8.455,8.14,8.205,33096.0
2019-09-16,8.235,8.415,8.165,8.325,288924.0
2019-09-17,8.285,8.415,8.265,8.295,22301.0
2019-09-18,8.295,8.355,8.03,8.15,59140.0
2019-09-19,8.14,8.235,8.04,8.175,25370.0
2019-09-20,8.175,8.245,8.03,8.12,64823.0
2019-09-23,8.11,8.175,8.02,8.04,22995.0
2019-09-24,8.09,8.09,7.765,7.88,112010.0
2019-09-25,7.835,7.98,7.785,7.88,73627.0
2019-09-26,7.9,7.92,7.735,7.87,74805.0
2019-09-27,7.845,7.88,7.775,7.845,40280.0
2019-09-30,7.92,7.92,7.785,7.86,41711.0
2019-10-01,7.89,7.89,7.655,7.745,67838.0
2019-10-02,7.675,7.745,7.38,7.52,60409.0
2019-10-03,7.46,7.49,7.215,7.37,75142.0
2019-10-04,7.35,7.46,7.31,7.42,62569.0
2019-10-07,7.39,7.45,7.34,7.41,183957.0
2019-10-08,7.35,7.585,7.27,7.52,61252.0
2019-10-09,7.54,7.675,7.37,7.54,403361.0
2019-10-10,7.48,7.815,7.4,7.795,118889.0
2019-10-11,7.785,8.14,7.785,8.06,90579.0
2019-10-15,7.87,8.13,7.825,8.07,55371.0
2019-10-16,8.05,8.385,8.05,8.185,89135.0
2019-10-17,8.13,8.255,8.04,8.05,49925.0
2019-10-18,8.11,8.255,7.93,8.07,78991.0
2019-10-21,8.12,8.175,8.07,8.15,40771.0
2019-10-22,8.295,8.415,8.175,8.315,47850.0
2019-10-23,8.325,8.325,8.05,8.14,76526.0
2019-10-24,8.185,8.205,7.95,8.03,60783.0
2019-10-25,7.98,8.04,7.92,7.95,16318.0
2019-10-28,7.95,8.07,7.855,7.87,75760.0
2019-10-29,7.825,7.89,7.765,7.845,76961.0
2019-10-30,7.835,7.88,7.775,7.86,58575.0
2019-10-31,7.87,8.185,7.825,8.16,70639.0
2019-11-01,8.16,8.335,7.98,8.02,74505.0
2019-11-04,8.08,8.165,7.92,7.94,59013.0
2019-11-05,8.215,8.215,7.87,8.0,82265.0
2019-11-06,7.88,8.295,7.88,8.205,56312.0
2019-11-07,8.295,8.295,8.07,8.185,82815.0
2019-11-08,8.865,10.58,8.865,9.89,772530.0
2019-11-11,9.89,10.33,9.8,10.305,298215.0
2019-11-12,10.56,10.58,10.245,10.39,290256.0
2019-11-13,10.815,10.825,10.235,10.62,160935.0
2019-11-14,10.705,11.66,10.66,11.66,284112.0
2019-11-15,11.66,12.555,11.63,12.525,338552.0
2019-11-18,12.525,12.615,12.17,12.555,208969.0
2019-11-19,12.39,13.42,12.36,13.285,463903.0
2019-11-20,13.255,13.305,12.745,13.125,259077.0
2019-11-21,13.125,13.375,12.84,13.295,193013.0
2019-11-22,13.155,13.59,13.155,13.49,189085.0
2019-11-25,13.385,13.53,13.09,13.395,172508.0
2019-11-26,13.335,13.49,13.275,13.43,64307.0
2019-11-27,13.245,13.315,12.87,13.175,137566.0
2019-11-28,13.185,13.485,13.135,13.325,114281.0
2019-11-29,13.315,13.575,13.045,13.405,115094.0
2019-12-02,13.395,13.65,13.335,13.63,139933.0
2019-12-03,13.6,13.61,12.99,13.265,153886.0
2019-12-04,13.265,13.64,13.265,13.445,108831.0
2019-12-05,13.555,14.195,13.335,13.475,233483.0
2019-12-06,13.385,13.415,12.96,13.245,177837.0
2019-12-09,13.355,13.405,12.96,13.255,75391.0
2019-12-10,13.235,13.305,13.025,13.145,68530.0
2019-12-11,13.065,13.525,12.92,13.515,159450.0
2019-12-12,13.535,13.555,13.345,13.525,71286.0
2019-12-13,13.455,13.525,13.295,13.435,137485.0
2019-12-16,13.305,13.77,13.305,13.365,201023.0
2019-12-17,13.395,13.465,12.76,12.79,220000.0
2019-12-18,12.85,13.075,12.8,12.98,82943.0
2019-12-19,13.01,13.105,12.76,13.045,140692.0
2019-12-20,13.095,13.135,12.81,12.83,133470.0
2019-12-23,12.88,12.995,12.75,12.9,72880.0
2019-12-24,12.92,12.96,12.53,12.61,96320.0
2019-12-27,12.415,12.53,12.155,12.205,62749.0
2019-12-30,12.045,12.435,11.985,12.295,81862.0
2019-12-31,12.335,12.335,12.035,12.285,59471.0
2020-01-02,12.46,12.46,11.915,12.215,117398.0
2020-01-03,12.045,12.375,12.045,12.215,28491.0
2020-01-06,12.165,12.215,11.33,11.41,187329.0
2020-01-07,11.56,11.57,11.3,11.42,66868.0
2020-01-08,11.4,11.45,11.155,11.205,114638.0
2020-01-09,11.215,11.69,11.155,11.42,138514.0
2020-01-10,11.4,11.4,11.055,11.085,63450.0
2020-01-13,11.055,11.35,11.055,11.125,53064.0
2020-01-14,11.075,11.085,10.53,10.775,144532.0
2020-01-15,10.885,10.905,10.74,10.825,56380.0
2020-01-16,10.765,10.995,10.765,10.935,100778.0
2020-01-17,10.965,11.135,10.785,11.005,82489.0
2020-01-20,11.085,11.085,10.885,10.995,33482.0
2020-01-21,10.965,11.155,10.835,11.015,54531.0
2020-01-22,10.955,11.155,10.865,10.965,52160.0
2020-01-23,10.995,11.135,10.855,11.075,85322.0
2020-01-24,11.105,11.115,10.855,11.105,82138.0
2020-01-27,10.935,11.03,10.755,10.965,80977.0
2020-01-28,10.815,12.69,10.805,12.6,380671.0
2020-01-29,12.64,13.585,12.64,13.245,227833.0
2020-01-30,13.135,13.435,12.89,13.335,108507.0
2020-01-31,13.245,13.325,12.58,12.93,100602.0
2020-02-03,12.92,13.73,12.92,13.68,216619.0
2020-02-04,13.65,13.98,13.61,13.63,181408.0
2020-02-05,13.68,14.85,13.63,14.535,415068.0
2020-02-06,14.705,15.32,14.295,14.445,283563.0
2020-02-07,14.205,14.635,13.84,14.495,106250.0
2020-02-10,14.645,14.645,13.98,14.13,89930.0
2020-02-11,14.16,14.495,14.01,14.17,81424.0
2020-02-12,14.235,14.235,13.565,14.09,81615.0
2020-02-13,13.98,14.185,13.7,14.0,70914.0
2020-02-14,13.98,14.175,13.405,13.525,161957.0
2020-02-18,13.325,13.64,13.145,13.405,142883.0
2020-02-19,13.385,13.415,13.055,13.245,69150.0
2020-02-20,13.225,13.265,12.56,12.75,59147.0
2020-02-21,12.66,12.675,12.145,12.255,48821.0
2020-02-24,12.065,12.155,11.865,11.995,70115.0
2020-02-25,11.86,11.995,11.245,11.45,114052.0
2020-02-26,11.42,11.76,11.37,11.4,77912.0
2020-02-27,11.3,11.79,10.73,11.57,89171.0
2020-02-28,11.3,11.88,11.0,11.3,175216.0
2020-03-02,11.32,11.32,11.0,11.26,97875.0
2020-03-03,11.54,11.55,10.65,10.73,222186.0
2020-03-04,10.85,11.05,10.58,10.98,58552.0
2020-03-05,10.78,11.08,10.25,10.39,65858.0
2020-03-06,10.12,10.5,9.98,10.19,133704.0
2020-03-09,9.68,9.68,8.48,8.7,362030.0
2020-03-10,8.85,9.4,8.48,8.56,219854.0
2020-03-11,8.45,8.6,7.58,7.65,175392.0
2020-03-12,7.2,7.2,6.09,6.21,249120.0
2020-03-13,8.0,8.95,6.6,7.92,253113.0
2020-03-16,7.08,8.3,6.76,6.87,325692.0
2020-03-17,7.17,7.17,6.11,6.3,141073.0
2020-03-18,6.0,6.11,4.6,5.13,206494.0
2020-03-19,4.77,5.65,4.77,4.88,281780.0
2020-03-20,4.98,5.53,4.81,4.81,409184.0
2020-03-23,4.75,5.4,4.75,4.78,308101.0
2020-03-24,5.02,5.37,4.7,4.99,555570.0
2020-03-25,5.01,5.93,5.01,5.49,206484.0
2020-03-26,6.0,6.62,5.74,6.0,172731.0
2020-03-27,5.89,5.89,5.25,5.33,155848.0
2020-03-30,5.35,5.5,4.95,5.16,112770.0
2020-03-31,5.23,5.44,5.06,5.35,168002.0
2020-04-01,5.23,5.24,4.83,4.91,341534.0
2020-04-02,4.97,5.22,4.87,4.98,555351.0
2020-04-03,5.0,5.15,4.93,5.09,62568.0
2020-04-06,5.23,5.8,5.05,5.39,84164.0
2020-04-07,5.54,6.33,5.54,5.62,165692.0
2020-04-08,5.81,6.69,5.74,6.61,137072.0
2020-04-09,6.58,7.0,5.98,6.04,190326.0
2020-04-13,5.75,6.25,5.57,6.08,129107.0
2020-04-14,6.12,6.5,6.12,6.26,192538.0
2020-04-15,6.16,6.19,5.95,5.98,94681.0
2020-04-16,5.95,6.14,5.8,6.08,59518.0
2020-04-17,6.23,6.65,6.22,6.58,181323.0
2020-04-20,6.43,6.87,6.12,6.31,259210.0
2020-04-21,5.99,6.25,5.75,5.99,206421.0
2020-04-22,6.0,6.35,6.0,6.07,59804.0
2020-04-23,6.15,6.29,6.0,6.03,71539.0
2020-04-24,6.09,6.2,5.91,5.95,102316.0
2020-04-27,5.99,6.42,5.96,6.34,113962.0
2020-04-28,6.61,6.64,6.15,6.4,112101.0
2020-04-29,6.49,7.04,6.34,6.74,213150.0
2020-04-30,6.7,6.7,6.35,6.55,208524.0
2020-05-01,6.44,6.45,6.08,6.26,171247.0
2020-05-04,6.15,6.3,6.06,6.26,46068.0
2020-05-05,6.28,6.48,6.055,6.14,101329.0
2020-05-06,6.15,6.22,5.99,6.08,117697.0
2020-05-07,6.13,6.29,6.01,6.15,56529.0
2020-05-08,6.19,6.25,6.06,6.13,41354.0
2020-05-11,6.06,6.29,5.84,6.16,80019.0
2020-05-12,6.18,6.32,6.07,6.1,295933.0
2020-05-13,6.39,6.39,5.85,6.06,162349.0
2020-05-14,6.07,6.41,5.82,6.36,174648.0
2020-05-15,6.34,6.76,6.29,6.72,54670.0
2020-05-19,7.13,7.13,6.6,6.78,62929.0
2020-05-20,6.88,6.94,6.81,6.91,36012.0
2020-05-21,6.94,7.17,6.61,7.14,53198.0
2020-05-22,7.44,7.46,6.83,7.4,184266.0
2020-05-25,7.63,7.8,7.01,7.15,97060.0
2020-05-26,7.15,7.84,7.15,7.68,54033.0
2020-05-27,7.65,7.65,7.3,7.54,65475.0
2020-05-28,7.65,7.65,7.4,7.52,22344.0
2020-05-29,7.45,7.7,7.25,7.5,22298.0
2020-06-01,7.67,8.0,7.5,7.77,70800.0
2020-06-02,7.99,9.06,7.93,8.33,200767.0
2020-06-03,8.71,9.62,8.35,9.28,735172.0
2020-06-04,9.25,10.41,8.9,9.93,669782.0
2020-06-05,10.2,10.87,9.91,9.93,475784.0
2020-06-08,10.33,10.33,9.16,9.27,283942.0
2020-06-09,9.26,9.4,8.89,9.36,80708.0
2020-06-10,9.22,9.67,9.12,9.31,124076.0
2020-06-11,9.16,9.28,8.62,8.99,248778.0
2020-06-12,9.19,9.5,9.04,9.27,17417.0
2020-06-15,9.17,9.64,8.74,9.44,68143.0
2020-06-16,9.8,9.91,9.46,9.51,118128.0
2020-06-17,9.46,9.79,8.89,8.9,77463.0
2020-06-18,8.97,9.06,8.79,9.04,35356.0
2020-06-19,9.1,9.29,8.87,9.18,74007.0
2020-06-22,9.03,9.14,8.89,8.99,29973.0
2020-06-23,8.93,10.26,8.86,10.06,249608.0
2020-06-24,9.89,10.06,9.48,9.85,106651.0
2020-06-25,10.0,10.12,9.71,10.01,60811.0
2020-06-26,9.79,10.2,9.72,10.11,61115.0
2020-06-29,10.22,10.75,10.01,10.75,128705.0
2020-06-30,10.62,11.19,10.55,10.7,152407.0
2020-07-02,10.73,11.08,10.67,11.0,164056.0
2020-07-03,11.09,11.3,10.86,10.98,150870.0
2020-07-06,11.2,11.59,11.2,11.48,263562.0
2020-07-07,11.35,11.47,11.21,11.33,203627.0
2020-07-08,11.31,11.5,11.31,11.35,124252.0
2020-07-09,11.31,11.91,11.3,11.58,88454.0
2020-07-10,11.41,11.59,11.17,11.39,111433.0
2020-07-13,11.45,11.45,10.75,10.78,67732.0
2020-07-14,10.75,11.03,10.49,10.75,24550.0
2020-07-15,11.01,11.885,10.79,11.67,139513.0
2020-07-16,11.58,11.88,11.24,11.79,50890.0
2020-07-17,11.82,11.82,11.38,11.55,16434.0
2020-07-20,11.54,11.54,11.08,11.22,30806.0
2020-07-21,11.28,11.5,11.07,11.3,24107.0
2020-07-22,11.45,11.88,11.04,11.74,38048.0
2020-07-23,11.85,14.17,11.85,13.74,287654.0
2020-07-24,13.57,14.25,13.5,14.1,135784.0
2020-07-27,14.18,14.59,13.62,14.59,97459.0
2020-07-28,14.25,14.63,14.01,14.56,69944.0
2020-07-29,14.52,14.7,14.41,14.64,62049.0
2020-07-30,14.19,14.67,14.19,14.44,54521.0
2020-07-31,14.24,14.29,13.91,14.05,74389.0
2020-08-04,13.68,14.3,13.68,14.05,77916.0
2020-08-05,14.1,14.74,13.83,14.55,120348.0
2020-08-06,14.52,14.79,14.3,14.32,44732.0
2020-08-07,14.28,14.64,13.92,14.23,80519.0
2020-08-10,14.21,14.57,13.91,14.17,31258.0
2020-08-11,14.2,15.2,14.2,15.2,85410.0
2020-08-12,15.2,16.55,14.63,16.42,318766.0
2020-08-13,16.83,17.89,16.5,17.58,497316.0
2020-08-14,17.98,18.37,17.49,17.7,371979.0
2020-08-17,17.8,17.9,15.95,16.31,170440.0
2020-08-18,16.17,16.83,15.8,16.15,130848.0
2020-08-19,15.83,16.32,15.83,16.23,115583.0
2020-08-20,16.08,16.36,15.86,15.96,38216.0
2020-08-21,15.84,15.86,15.02,15.4,88958.0
2020-08-24,15.36,16.45,15.05,16.21,141298.0
2020-08-25,16.41,16.67,15.52,16.16,137293.0
2020-08-26,16.15,16.35,14.91,15.21,142058.0
2020-08-27,15.15,15.51,14.94,15.46,91745.0
2020-08-28,15.35,15.69,15.12,15.46,50411.0
2020-08-31,15.5,15.75,14.24,15.02,250081.0
2020-09-01,14.89,16.37,14.75,16.12,314150.0
2020-09-02,16.06,16.33,15.79,16.07,62770.0
2020-09-03,16.05,16.29,15.7,15.97,258389.0
2020-09-04,16.0,17.1,15.8,16.18,134773.0
2020-09-08,15.77,17.45,15.54,17.15,252425.0
2020-09-09,17.18,17.92,17.0,17.75,125218.0
2020-09-10,17.76,17.92,17.01,17.57,124398.0
2020-09-11,17.51,18.88,17.34,18.87,587648.0
2020-09-14,18.93,19.81,18.22,18.8,254297.0
2020-09-15,18.52,18.68,17.93,18.14,224229.0
2020-09-16,18.19,18.41,17.78,18.05,214179.0
2020-09-17,17.89,17.89,17.22,17.73,452146.0
2020-09-18,17.71,18.83,17.67,18.12,191994.0
2020-09-21,17.83,18.0,16.24,16.5,158783.0
2020-09-22,16.64,17.08,16.4,16.5,201327.0
2020-09-23,16.56,17.165,16.2,16.39,240118.0
2020-09-24,16.24,16.29,15.52,16.09,184685.0
2020-09-25,15.94,16.23,15.18,16.05,277441.0
2020-09-28,16.35,17.66,16.02,16.72,261319.0
2020-09-29,16.81,18.49,16.64,18.49,356230.0
2020-09-30,18.32,18.96,17.9,18.13,312905.0
2020-10-01,18.29,18.98,17.75,18.8,140490.0
2020-10-02,18.51,19.4,18.24,18.75,113843.0
2020-10-05,18.66,19.57,18.48,19.48,103795.0
2020-10-06,19.49,20.26,19.15,19.34,310097.0
2020-10-07,19.93,21.32,19.62,20.86,354216.0
2020-10-08,21.1,21.63,20.81,21.11,159046.0
2020-10-09,21.59,22.7,20.76,22.18,408900.0
2020-10-13,22.26,22.5,20.78,21.11,291595.0
2020-10-14,20.99,21.59,20.19,20.54,183002.0
2020-10-15,20.01,20.39,19.66,20.24,98322.0
2020-10-16,20.25,20.25,19.31,20.01,277859.0
2020-10-19,20.01,22.22,20.01,21.57,270331.0
2020-10-20,21.69,22.11,20.64,20.77,199755.0
2020-10-21,21.06,22.23,20.9,21.8,389480.0
2020-10-22,21.76,23.03,21.27,22.86,175354.0
2020-10-23,23.09,23.09,21.88,22.34,128831.0
2020-10-26,22.22,22.53,21.9,22.48,206047.0
2020-10-27,22.42,23.66,22.03,23.06,177943.0
2020-10-28,22.98,22.98,21.71,21.89,106521.0
2020-10-29,21.67,22.4,21.2,22.06,138398.0
2020-10-30,21.9,22.34,19.75,20.13,121978.0
2020-11-02,20.14,21.61,20.14,21.51,137969.0
2020-11-03,22.25,23.36,21.45,23.24,108432.0
2020-11-04,23.3,23.48,22.71,23.34,127998.0
2020-11-05,23.4,23.86,23.19,23.72,108497.0
2020-11-06,23.75,24.0,23.23,23.3,81555.0
2020-11-09,23.99,24.62,23.24,23.41,241353.0
2020-11-10,23.15,23.54,22.61,23.2,258490.0
2020-11-11,23.3,23.95,22.76,23.31,156676.0
2020-11-12,23.05,24.12,22.79,23.6,190439.0
2020-11-13,25.63,26.68,24.7,26.1,707121.0
2020-11-16,26.15,29.325,26.15,29.03,663894.0
2020-11-17,28.99,29.66,28.52,29.37,390167.0
2020-11-18,29.5,30.65,28.56,28.79,297854.0
2020-11-19,28.59,29.15,28.05,28.71,381515.0
2020-11-20,28.85,29.21,28.26,29.01,450207.0
2020-11-23,28.71,29.0,27.74,28.35,507620.0
2020-11-24,28.13,29.66,28.13,28.88,576865.0
2020-11-25,28.65,29.41,27.88,29.07,480722.0
2020-11-26,29.28,30.26,28.81,29.14,197463.0
2020-11-27,28.87,29.52,28.81,29.1,238587.0
2020-11-30,29.02,30.61,28.88,29.76,519611.0
2020-12-01,30.29,30.3,28.1,29.09,401626.0
2020-12-02,29.08,30.5,28.52,30.14,374328.0
2020-12-03,30.39,30.48,29.67,29.88,144570.0
2020-12-04,29.88,30.25,29.2,29.96,174046.0
2020-12-07,29.91,29.91,28.81,29.01,195750.0
2020-12-08,28.56,28.76,26.265,26.76,360356.0
2020-12-09,26.25,27.57,26.05,27.28,449848.0
2020-12-10,26.98,28.13,26.94,27.89,148032.0
2020-12-11,27.8,28.32,27.39,28.01,220280.0
2020-12-14,28.0,28.75,27.65,28.43,233068.0
2020-12-15,28.71,30.31,28.71,29.09,248162.0
2020-12-16,28.93,29.52,26.77,27.44,270056.0
2020-12-17,27.54,27.85,26.38,27.06,162729.0
2020-12-18,27.1,27.2,25.57,25.75,181607.0
2020-12-21,25.5,25.75,24.87,25.32,127944.0
2020-12-22,25.3,25.49,23.85,24.1,224910.0
2020-12-23,24.11,24.67,23.6,23.9,279270.0
2020-12-24,24.25,24.25,23.36,23.64,124233.0
2020-12-29,23.64,23.96,22.49,23.83,187627.0
2020-12-30,24.01,25.17,23.89,25.17,353230.0
2020-12-31,25.01,25.2,23.56,23.61,208611.0
2021-01-04,23.65,23.84,22.62,23.1,148031.0
2021-01-05,23.07,23.72,22.75,23.36,132324.0
2021-01-06,23.45,24.67,23.14,24.33,183954.0
2021-01-07,24.34,24.81,24.2,24.73,89611.0
2021-01-08,24.98,25.28,24.56,25.25,78886.0
2021-01-11,25.25,25.5,24.7,25.02,75154.0
2021-01-12,25.11,27.44,24.98,27.25,182389.0
2021-01-13,27.3,28.86,26.76,28.66,266394.0
2021-01-14,28.67,29.22,28.32,28.97,143758.0
2021-01-15,28.53,28.6,26.78,26.96,151544.0
2021-01-18,26.86,26.98,26.38,26.39,63791.0
2021-01-19,26.55,27.45,25.03,25.07,116530.0
2021-01-20,25.37,25.71,24.84,25.41,102118.0
2021-01-21,25.75,26.69,25.19,26.42,104869.0
2021-01-22,26.0,27.1,26.0,26.43,88939.0
2021-01-25,26.45,26.67,25.36,26.09,79173.0
2021-01-26,26.47,26.89,25.99,26.5,56436.0
2021-01-27,25.85,26.67,25.58,26.38,77069.0
2021-01-28,26.23,27.87,26.23,27.73,88246.0
2021-01-29,27.5,28.23,27.0,27.82,187241.0
2021-02-01,27.52,29.97,27.45,29.73,252561.0
2021-02-02,29.77,30.81,29.49,30.49,178273.0
2021-02-03,30.55,32.21,30.5,30.66,224406.0
2021-02-04,30.37,30.91,30.06,30.14,51423.0
2021-02-05,30.44,30.5,29.8,30.26,55980.0
2021-02-08,30.08,30.69,29.37,29.84,57395.0
2021-02-09,29.78,30.1,29.01,29.95,118678.0
2021-02-10,30.06,31.72,29.51,30.4,183795.0
2021-02-11,30.79,31.66,29.95,30.27,112079.0
2021-02-12,30.1,30.34,29.4,29.75,89561.0
2021-02-16,29.95,30.47,29.63,30.01,118632.0
2021-02-17,29.61,29.89,27.16,27.86,375515.0
2021-02-18,27.66,28.12,26.35,27.03,142404.0
2021-02-19,27.22,29.28,26.63,28.86,162952.0
2021-02-22,28.11,29.03,27.82,27.95,57366.0
2021-02-23,27.9,28.37,26.65,28.07,137197.0
2021-02-24,28.07,28.9,27.62,28.27,112607.0
2021-02-25,28.38,30.0,28.37,29.32,84125.0
2021-02-26,29.33,30.78,28.4,30.49,158333.0
2021-03-01,30.92,31.43,29.89,30.18,101606.0
2021-03-02,30.22,31.19,28.77,29.5,188438.0
2021-03-03,31.26,33.05,29.98,33.05,548647.0
2021-03-04,33.05,34.28,32.3,32.65,313291.0
2021-03-05,33.61,33.62,31.86,33.45,198822.0
2021-03-08,33.18,36.82,33.18,34.88,297904.0
2021-03-09,35.92,37.54,35.01,36.64,309796.0
2021-03-10,36.17,36.85,35.42,35.53,177209.0
2021-03-11,35.96,36.34,32.98,33.81,266267.0
2021-03-12,33.12,34.31,32.98,32.98,91955.0
2021-03-15,32.98,33.06,31.47,31.81,153518.0
2021-03-16,31.99,32.05,30.32,30.88,150550.0
2021-03-17,30.7,31.26,30.43,30.55,141001.0
2021-03-18,30.55,30.55,29.63,29.75,141946.0
2021-03-19,29.75,31.03,28.9,30.56,181265.0
2021-03-22,30.48,30.6,29.09,29.41,75321.0
2021-03-23,29.39,29.97,28.76,28.93,117932.0
2021-03-24,29.46,29.8,28.26,28.27,102715.0
2021-03-25,28.17,29.29,27.5,28.78,135187.0
2021-03-26,29.26,29.3,28.46,28.84,85596.0
2021-03-29,28.69,29.8,28.01,29.22,99944.0
2021-03-30,29.17,29.92,28.36,29.77,96278.0
2021-03-31,29.93,30.65,29.7,30.6,129848.0
2021-04-01,31.03,31.26,29.11,30.14,204875.0
2021-04-05,30.51,34.74,29.5,34.3,271374.0
2021-04-06,34.8,34.8,31.52,33.38,201212.0
2021-04-07,33.53,34.38,31.45,31.82,176672.0
2021-04-08,32.04,33.1,31.53,32.87,109289.0
2021-04-09,32.91,33.55,31.65,32.33,97672.0
2021-04-12,32.36,32.94,31.94,32.38,60736.0
2021-04-13,32.21,32.33,31.02,32.09,81140.0
2021-04-14,34.0,41.58,34.0,40.99,635138.0
2021-04-15,41.0,42.83,39.53,39.87,316329.0
2021-04-16,40.0,41.48,39.65,41.37,140509.0
2021-04-19,41.5,42.35,40.69,41.4,132184.0
2021-04-20,41.78,43.33,41.13,41.47,210256.0
2021-04-21,41.59,43.83,41.23,43.29,220559.0
2021-04-22,43.99,45.6,42.8,45.51,171398.0
2021-04-23,45.89,49.36,45.1,49.23,540319.0
2021-04-26,49.2,51.85,48.74,48.8,562703.0
2021-04-27,49.0,49.25,47.15,47.72,204241.0
2021-04-28,47.41,47.8,46.06,47.2,360922.0
2021-04-29,47.69,50.66,47.31,50.02,380801.0
2021-04-30,49.77,49.77,47.05,47.36,287982.0
2021-05-03,47.42,48.24,45.15,45.59,179922.0
2021-05-04,45.23,45.99,43.73,44.78,209873.0
2021-05-05,45.11,48.3,44.76,48.24,244759.0
2021-05-06,50.11,50.56,40.75,45.33,907502.0
2021-05-07,46.05,48.88,45.33,47.28,347425.0
2021-05-10,47.53,48.91,46.95,47.05,185786.0
2021-05-11,46.09,47.88,44.54,47.88,234715.0
2021-05-12,47.46,49.15,45.34,45.89,187445.0
2021-05-13,46.2,48.91,45.9,46.26,274165.0
2021-05-14,46.83,48.35,46.21,47.39,158545.0
2021-05-17,47.31,47.87,44.8,44.97,274081.0
2021-05-18,44.97,45.3,43.72,44.33,146457.0
2021-05-19,43.79,44.59,42.02,44.22,97950.0
2021-05-20,44.15,44.77,42.52,43.75,202258.0
2021-05-21,43.75,44.72,42.67,43.97,154068.0
2021-05-25,44.18,46.98,44.05,45.36,281956.0
2021-05-26,45.94,47.54,44.85,46.1,191917.0
2021-05-27,46.76,47.87,45.5,45.94,160325.0
2021-05-28,45.91,46.12,42.96,42.96,156996.0
2021-05-31,42.98,43.79,41.53,43.3,205952.0
2021-06-01,43.4,43.8,42.34,42.34,107450.0
2021-06-02,42.3,42.97,41.25,41.35,125681.0
2021-06-03,41.07,41.84,40.73,41.71,62839.0
2021-06-04,41.8,42.6,41.1,41.76,91641.0
2021-06-07,42.64,42.64,41.13,42.03,100913.0
2021-06-08,41.95,41.96,40.0,41.02,154913.0
2021-06-09,40.83,43.63,40.75,43.46,157387.0
2021-06-10,43.49,47.8,42.96,47.25,335655.0
2021-06-11,47.26,48.69,46.76,47.2,201075.0
2021-06-14,47.25,48.12,44.78,46.78,200158.0
2021-06-15,47.0,47.0,43.29,43.58,300879.0
2021-06-16,43.84,44.22,42.86,43.7,110306.0
2021-06-17,43.98,49.66,43.47,45.17,622706.0
2021-06-18,44.57,48.75,44.5,48.75,419789.0
2021-06-21,48.65,51.54,48.34,48.99,379904.0
2021-06-22,49.01,51.39,47.24,51.18,244081.0
2021-06-23,51.09,52.37,49.47,51.24,167399.0
2021-06-24,51.66,52.06,49.35,49.35,119136.0
2021-06-25,49.6,49.74,48.21,48.58,102839.0
2021-06-28,48.11,48.58,47.08,47.64,112066.0
2021-06-29,47.8,49.29,46.63,48.39,126013.0
2021-06-30,48.91,50.2,46.71,49.94,123985.0
2021-07-02,49.9,52.06,49.19,51.51,167210.0
2021-07-05,51.6,54.82,51.39,51.63,105480.0
2021-07-06,52.12,52.64,49.04,49.18,128912.0
2021-07-07,49.61,49.63,46.71,47.06,101498.0
2021-07-08,46.7,47.23,44.18,46.48,87533.0
2021-07-09,47.17,48.54,47.17,48.13,60049.0
2021-07-12,47.66,48.305,46.87,48.0,47865.0
2021-07-13,47.5,48.47,47.04,47.55,57550.0
2021-07-14,47.92,48.3,46.18,46.51,72486.0
2021-07-15,46.19,46.87,45.26,45.78,66941.0
2021-07-16,46.66,46.74,45.11,45.43,80042.0
2021-07-19,44.85,44.99,42.12,44.51,125836.0
2021-07-20,45.0,47.5,44.44,46.32,71595.0
2021-07-21,46.2,48.1,45.82,46.36,82504.0
2021-07-22,46.37,48.09,46.36,47.76,70693.0
2021-07-23,47.69,48.13,46.33,47.41,73258.0
2021-07-26,47.38,48.94,46.76,47.11,79226.0
2021-07-27,46.85,47.47,45.35,46.26,103617.0
2021-07-28,46.59,50.5,46.53,49.86,164641.0
2021-07-29,50.1,51.26,49.01,50.64,88389.0
2021-07-30,50.8,50.91,49.03,50.76,51203.0
2021-08-03,51.0,51.64,49.69,49.91,44087.0
2021-08-04,50.49,51.35,49.4,50.09,45796.0
2021-08-05,50.65,51.36,49.96,50.43,40541.0
2021-08-06,50.85,50.88,49.95,50.56,45535.0
2021-08-09,50.58,53.0,50.21,51.81,96718.0
2021-08-10,51.81,53.0,51.5,52.56,36801.0
2021-08-11,52.51,55.72,52.51,54.47,101957.0
2021-08-12,56.95,57.85,48.75,53.2,420462.0
2021-08-13,53.94,59.26,53.67,58.89,340924.0
2021-08-16,58.76,58.77,55.88,56.67,128301.0
2021-08-17,56.5,57.26,52.89,53.79,118882.0
2021-08-18,53.79,53.9,52.01,52.75,63538.0
2021-08-19,52.7,53.605,49.42,50.01,97293.0
2021-08-20,50.46,51.63,47.53,48.35,107834.0
2021-08-23,49.06,49.8,47.37,48.96,81583.0
2021-08-24,49.02,49.42,48.09,48.31,55884.0
2021-08-25,47.0,48.64,45.5,48.54,215327.0
2021-08-26,48.4,49.0,47.27,47.78,56401.0
2021-08-27,48.19,49.42,47.9,48.17,106456.0
2021-08-30,48.18,49.28,47.5,47.95,36467.0
2021-08-31,48.17,48.49,46.74,48.01,93005.0
2021-09-01,48.0,48.85,47.06,47.86,55052.0
2021-09-02,47.87,49.0,46.36,46.58,96679.0
2021-09-03,46.65,47.08,44.88,45.91,145309.0
2021-09-07,46.02,46.12,44.51,44.94,168040.0
2021-09-08,44.47,45.4,43.82,44.37,137610.0
2021-09-09,44.66,44.95,44.0,44.59,57597.0
2021-09-10,44.96,45.88,44.01,44.03,78761.0
2021-09-13,44.15,45.05,43.13,44.87,115288.0
2021-09-14,44.87,45.17,43.21,43.41,121869.0
2021-09-15,43.5,43.82,42.07,43.44,154411.0
2021-09-16,43.69,44.48,42.83,44.41,161702.0
2021-09-17,44.27,46.84,43.97,46.2,160134.0
2021-09-20,45.43,46.18,44.73,45.95,91870.0
2021-09-21,46.02,47.55,45.59,46.89,103872.0
2021-09-22,47.21,50.84,46.71,49.86,230397.0
2021-09-23,50.22,51.22,49.32,49.57,157846.0
2021-09-24,49.7,49.93,47.1,47.53,154542.0
2021-09-27,47.24,48.22,45.38,46.87,103758.0
2021-09-28,46.67,47.25,44.96,46.16,108863.0
2021-09-29,46.6,47.52,46.04,46.1,54804.0
2021-09-30,46.39,47.05,44.93,46.39,107587.0
2021-10-01,46.41,47.65,45.06,47.37,109707.0
2021-10-04,47.42,47.8,44.93,45.84,116411.0
2021-10-05,45.57,46.38,45.21,45.71,55951.0
2021-10-06,45.96,46.86,45.0,46.17,99056.0
2021-10-07,45.81,48.94,45.81,47.59,98291.0
2021-10-08,47.79,48.2,46.13,46.16,49068.0
2021-10-12,46.3,46.51,44.9,45.06,78561.0
2021-10-13,45.06,45.65,44.5,44.64,78823.0
2021-10-14,44.94,46.05,44.1,44.39,91784.0
2021-10-15,44.88,44.88,43.68,44.33,52887.0
2021-10-18,44.64,44.77,43.05,43.7,113943.0
2021-10-19,43.87,44.5,42.875,43.0,126041.0
2021-10-20,42.95,44.3,42.36,42.97,96399.0
2021-10-21,42.9,46.08,42.9,45.95,117509.0
2021-10-22,45.92,48.71,45.33,48.16,114155.0
2021-10-25,47.83,48.0,44.7,44.73,261220.0
2021-10-26,45.15,45.25,42.36,43.01,168203.0
2021-10-27,42.9,43.75,41.77,43.3,157294.0
2021-10-28,43.74,44.2,42.81,43.8,97154.0
2021-10-29,43.3,45.42,43.29,44.59,78427.0
2021-11-01,45.39,45.84,44.12,44.12,68865.0
2021-11-02,44.26,46.24,44.12,46.17,132339.0
2021-11-03,46.17,47.29,45.45,45.79,48052.0
2021-11-04,45.87,48.33,45.79,46.99,102170.0
2021-11-05,46.94,47.55,44.6,47.16,165271.0
2021-11-08,47.25,47.68,46.38,47.4,85765.0
2021-11-09,47.41,48.29,47.05,47.69,81861.0
2021-11-10,48.29,48.29,39.13,40.12,1196458.0
2021-11-11,40.93,41.01,37.75,38.02,477433.0
2021-11-12,38.57,39.25,37.7,38.08,305940.0
2021-11-15,38.5,39.26,37.29,37.34,182339.0
2021-11-16,37.51,37.85,36.13,36.78,228594.0
2021-11-17,37.09,37.26,36.28,36.73,155205.0
2021-11-18,36.73,36.9,35.81,35.85,145948.0
2021-11-19,35.89,36.1,35.11,35.43,178375.0
2021-11-22,35.55,36.09,34.82,34.82,117396.0
2021-11-23,35.0,35.33,33.43,33.7,219443.0
2021-11-24,33.34,33.42,32.78,32.99,312106.0
2021-11-25,33.11,33.79,33.03,33.62,138232.0
2021-11-26,33.25,33.45,31.93,32.3,134441.0
2021-11-29,32.53,33.07,31.13,32.78,125694.0
2021-11-30,32.03,32.83,30.8,32.28,161697.0
2021-12-01,32.95,35.1,32.31,33.56,441208.0
2021-12-02,34.66,35.49,33.19,35.34,261658.0
2021-12-03,35.79,35.79,33.84,34.62,136138.0
2021-12-06,34.95,36.2,34.57,35.72,177814.0
2021-12-07,36.2,38.04,35.81,36.96,290840.0
2021-12-08,37.01,37.42,36.41,36.63,105092.0
2021-12-09,36.41,36.54,35.18,35.73,114383.0
2021-12-10,35.56,37.1,35.56,36.84,156883.0
2021-12-13,36.98,37.48,35.845,36.05,91408.0
2021-12-14,35.4,36.1,35.0,35.11,71004.0
2021-12-15,35.25,35.865,34.16,34.29,100734.0
2021-12-16,34.0,35.35,34.0,34.46,110513.0
2021-12-17,34.15,38.1,33.58,37.5,413541.0
2021-12-20,36.89,37.05,35.42,36.96,171512.0
2021-12-21,37.47,38.96,37.01,38.79,154765.0
2021-12-22,38.9,41.11,38.56,40.41,179244.0
2021-12-23,40.71,41.72,40.52,40.81,126848.0
2021-12-24,40.81,41.65,40.65,40.87,16578.0
2021-12-29,40.85,42.9,40.81,41.83,126515.0
2021-12-30,41.74,42.82,41.51,41.66,76147.0
2021-12-31,41.68,42.79,40.8,42.7,121008.0
2022-01-04,43.03,43.03,40.2,41.04,122460.0
2022-01-05,40.89,41.63,40.01,40.2,113531.0
2022-01-06,40.7,40.96,39.81,40.54,82511.0
2022-01-07,40.3,40.99,40.0,40.0,84415.0
2022-01-10,39.71,40.49,39.12,40.05,111851.0
2022-01-11,40.5,41.75,40.03,40.35,62796.0
2022-01-12,40.42,41.1,40.0,40.17,50580.0
2022-01-13,40.84,40.84,39.06,39.39,98106.0
2022-01-14,39.09,39.42,38.5,39.01,73566.0
2022-01-17,39.13,39.88,39.01,39.64,68812.0
2022-01-18,39.45,41.63,39.25,40.59,157108.0
2022-01-19,40.9,41.25,39.55,39.55,153636.0
2022-01-20,39.8,40.6,38.645,38.72,133048.0
2022-01-21,39.0,39.0,37.38,37.72,347874.0
2022-01-24,37.25,37.4,35.27,36.7,168112.0
2022-01-25,36.28,36.64,35.59,36.08,110437.0
2022-01-26,36.65,37.92,36.3,36.67,108897.0
2022-01-27,36.9,37.75,35.83,35.86,141582.0
2022-01-28,36.13,37.88,35.52,37.64,113843.0
2022-01-31,37.75,38.4,37.07,37.77,78365.0
2022-02-01,38.0,38.6,37.1,38.36,113777.0
2022-02-02,38.51,38.9,37.5,37.83,127086.0
2022-02-03,37.63,37.7,35.19,35.33,148405.0
2022-02-04,35.33,36.23,34.71,35.84,168506.0
2022-02-07,35.85,36.01,34.45,34.69,168951.0
2022-02-08,34.46,35.09,34.26,34.34,189324.0
2022-02-09,34.79,36.0,34.59,35.3,126755.0
2022-02-10,35.3,36.04,35.01,35.32,55438.0
2022-02-11,35.22,35.75,34.02,34.13,159401.0
2022-02-14,34.12,34.81,33.39,33.77,144800.0
2022-02-15,33.77,35.05,33.51,34.71,114682.0
2022-02-16,34.57,34.71,33.21,33.84,118572.0
2022-02-17,33.64,34.2,33.4,33.64,57875.0
2022-02-18,33.58,34.06,33.28,33.67,45404.0
2022-02-22,33.25,34.11,32.35,32.9,133911.0
2022-02-23,33.07,33.39,32.5,32.61,57250.0
2022-02-24,30.12,32.86,30.07,32.57,132830.0
2022-02-25,31.65,33.06,31.65,33.06,39965.0
2022-02-28,33.05,33.24,32.4,32.78,49639.0
2022-03-01,33.28,33.5,30.87,31.12,130058.0
2022-03-02,31.29,32.4,31.0,32.3,205540.0
2022-03-03,33.75,33.79,30.11,31.29,405428.0
2022-03-04,31.14,31.34,29.38,29.77,194550.0
2022-03-07,29.29,29.55,26.76,27.5,350754.0
2022-03-08,27.58,30.46,27.54,29.7,367327.0
2022-03-09,30.0,32.65,29.75,32.5,331737.0
2022-03-10,31.88,31.88,30.05,30.43,191956.0
2022-03-11,30.72,31.14,29.88,30.47,172605.0
2022-03-14,30.84,31.35,30.12,30.34,201519.0
2022-03-15,30.57,32.43,30.01,32.12,222191.0
2022-03-16,32.5,33.98,31.85,32.84,267602.0
2022-03-17,32.51,33.2,31.76,32.12,97302.0
2022-03-18,31.56,33.15,31.56,32.6,230120.0
2022-03-21,32.58,33.17,32.24,32.4,85854.0
2022-03-22,32.62,32.86,32.35,32.53,88221.0
2022-03-23,32.3,32.85,32.3,32.84,98216.0
2022-03-24,32.68,33.6,32.35,33.6,160360.0
2022-03-25,33.83,33.98,32.04,32.35,144550.0
2022-03-28,32.25,32.77,31.77,32.47,54272.0
2022-03-29,32.96,35.88,32.51,35.85,221713.0
2022-03-30,35.88,36.06,34.9,35.34,129402.0
2022-03-31,35.37,36.45,35.23,36.23,72910.0
2022-04-01,36.41,36.5,34.6,34.95,144546.0
2022-04-04,34.95,35.67,34.6,35.13,79840.0
2022-04-05,35.48,35.49,33.2,33.34,202527.0
2022-04-06,33.03,33.03,31.84,32.7,118336.0
2022-04-07,32.65,33.05,31.94,32.74,94511.0
2022-04-08,33.09,34.57,32.38,33.95,106802.0
2022-04-11,34.0,34.32,32.18,32.2,104172.0
2022-04-12,32.06,33.0,31.96,32.0,106333.0
2022-04-13,31.9,33.14,31.77,32.38,155894.0
2022-04-14,32.51,33.1,31.76,32.09,53788.0
2022-04-18,31.81,33.21,31.81,33.0,93190.0
2022-04-19,33.13,34.68,32.74,34.54,85952.0
2022-04-20,34.84,35.3,32.91,33.48,83423.0
2022-04-21,33.94,34.7,32.91,32.92,66693.0
2022-04-22,32.8,33.36,31.26,31.93,102236.0
2022-04-25,31.44,32.27,30.8,30.94,107149.0
2022-04-26,30.79,31.0,29.95,29.99,77619.0
2022-04-27,29.99,30.54,29.57,30.12,103880.0
2022-04-28,30.44,30.85,29.74,30.37,122988.0
2022-04-29,30.2,31.04,29.86,29.9,57793.0
2022-05-02,29.94,30.55,29.69,29.96,61290.0
2022-05-03,29.95,31.45,29.7,30.65,93957.0
2022-05-04,30.65,32.03,29.69,31.8,99149.0
2022-05-05,31.2,31.2,28.7,29.19,253635.0
2022-05-06,28.86,31.37,28.04,30.37,214074.0
2022-05-09,29.56,30.24,28.32,28.46,189909.0
2022-05-10,28.99,30.05,27.48,27.74,169962.0
2022-05-11,27.99,27.99,25.88,25.9,220296.0
2022-05-12,25.71,26.59,24.69,26.52,178165.0
2022-05-13,26.69,28.75,26.69,28.57,119217.0
2022-05-16,28.75,29.35,28.07,28.12,94885.0
2022-05-17,28.86,30.045,28.67,29.64,167176.0
2022-05-18,29.49,30.18,28.83,29.09,119269.0
2022-05-19,28.94,29.53,28.5,28.75,68808.0
2022-05-20,29.05,29.36,27.36,27.87,63011.0
2022-05-24,27.88,28.45,25.62,26.35,105595.0
2022-05-25,26.24,28.33,26.01,28.01,102269.0
2022-05-26,28.27,29.25,28.0,28.64,76522.0
2022-05-27,28.64,29.08,28.18,28.47,31645.0
2022-05-30,28.51,29.03,28.41,28.67,48721.0
2022-05-31,28.64,28.92,27.32,28.59,76739.0
2022-06-01,28.9,28.9,27.53,27.7,88032.0
2022-06-02,27.66,28.15,26.8,27.5,170997.0
2022-06-03,27.31,27.31,26.13,26.74,103730.0
2022-06-06,27.0,27.56,26.13,26.99,82428.0
2022-06-07,26.68,27.05,26.0,26.83,114351.0
2022-06-08,26.56,27.11,25.57,26.31,185087.0
2022-06-09,26.24,26.46,25.79,25.86,77348.0
2022-06-10,25.58,26.0,25.0,25.31,66304.0
2022-06-13,24.67,24.9,23.95,24.78,98183.0
2022-06-14,24.9,24.9,23.38,23.59,231720.0
2022-06-15,23.83,24.71,23.26,24.22,168048.0
2022-06-16,24.0,24.45,22.41,23.06,227890.0
2022-06-17,23.1,24.07,22.95,23.66,206471.0
2022-06-20,23.39,24.52,23.39,24.4,20767.0
2022-06-21,24.89,25.7,23.79,23.84,192978.0
2022-06-22,23.6,23.6,22.46,23.38,84172.0
2022-06-23,23.26,23.81,22.64,23.21,91504.0
2022-06-24,23.21,24.03,22.96,23.85,43172.0
2022-06-27,24.04,24.2,23.52,24.08,61170.0
2022-06-28,24.39,26.83,24.2,24.87,131889.0
2022-06-29,24.78,25.13,24.15,24.5,81325.0
2022-06-30,24.04,24.75,23.76,24.56,78512.0
2022-07-04,25.08,25.37,24.4,25.1,126313.0
2022-07-05,24.52,25.16,24.09,25.11,93058.0
2022-07-06,25.01,25.18,24.22,24.75,454679.0
2022-07-07,25.1,26.31,24.87,26.05,150807.0
2022-07-08,25.93,27.88,25.72,25.74,147005.0
2022-07-11,25.49,26.63,24.73,25.33,64703.0
2022-07-12,25.24,26.0,25.17,25.91,53044.0
2022-07-13,25.55,26.41,25.11,26.09,53899.0
2022-07-14,25.49,25.79,24.55,25.62,64603.0
2022-07-15,25.83,26.0,24.76,25.48,75094.0
2022-07-18,25.65,26.62,25.65,25.94,95163.0
2022-07-19,26.03,27.03,25.85,26.62,100468.0
2022-07-20,26.53,26.94,25.94,26.19,115474.0
2022-07-21,25.91,26.34,25.91,25.99,57436.0
2022-07-22,26.04,26.04,25.08,25.32,45868.0
2022-07-25,25.35,25.5,24.75,25.05,64959.0
2022-07-26,25.0,25.56,24.88,25.05,116519.0
2022-07-27,25.01,25.64,24.93,25.09,74519.0
2022-07-28,25.1,26.04,25.1,25.8,108359.0
2022-07-29,25.8,26.82,25.765,25.92,105100.0
2022-08-02,26.1,27.53,25.87,26.93,115467.0
2022-08-03,27.0,27.7,26.9,27.47,124947.0
2022-08-04,27.26,27.77,26.81,27.44,115973.0
2022-08-05,27.12,28.15,26.94,27.83,160860.0
2022-08-08,27.98,28.26,27.56,27.98,99814.0
2022-08-09,28.02,28.04,27.45,27.66,72114.0
2022-08-10,28.05,28.52,27.92,28.11,169369.0
2022-08-11,29.49,29.49,26.16,27.41,180693.0
2022-08-12,27.49,27.49,26.92,27.45,90483.0
2022-08-15,27.21,27.84,26.95,27.8,54153.0
2022-08-16,27.65,30.15,27.11,29.86,210219.0
2022-08-17,29.38,29.49,28.56,28.81,74547.0
2022-08-18,28.84,29.1,28.43,28.43,94534.0
2022-08-19,28.2,28.31,27.77,28.15,54782.0
2022-08-22,27.81,28.43,27.48,27.98,72242.0
2022-08-23,28.08,29.46,28.08,29.43,37648.0
2022-08-24,29.39,31.48,29.25,31.17,77099.0
2022-08-25,31.12,31.66,30.64,30.94,44257.0
2022-08-26,31.0,31.02,29.21,29.5,31750.0
2022-08-29,29.33,30.27,29.12,30.02,33425.0
2022-08-30,30.13,30.54,29.42,29.95,49157.0
2022-08-31,29.95,30.29,29.32,29.77,67752.0
2022-09-01,29.51,29.51,27.91,28.99,41230.0
2022-09-02,29.38,30.05,28.48,28.92,34124.0
2022-09-06,29.01,30.55,28.32,28.57,35571.0
2022-09-07,28.3,29.32,28.12,29.05,48852.0
2022-09-08,28.78,29.69,28.63,29.48,19858.0
2022-09-09,29.59,29.63,28.4,28.59,54236.0
2022-09-12,28.82,29.26,28.18,29.0,25888.0
2022-09-13,28.4,28.75,27.87,28.04,19898.0
2022-09-14,28.65,28.65,27.29,27.66,50087.0
2022-09-15,27.38,28.7,27.38,28.56,50235.0
2022-09-16,28.01,28.49,26.61,27.0,69511.0
2022-09-19,27.22,27.79,26.8,27.72,17095.0
2022-09-20,27.43,27.44,25.92,26.13,44726.0
2022-09-21,26.74,26.95,25.88,26.31,20518.0
2022-09-22,26.8,26.8,25.04,25.24,21959.0
2022-09-23,25.03,25.24,23.82,24.44,62294.0
2022-09-26,24.53,25.08,23.32,23.55,80841.0
2022-09-27,23.91,24.37,23.01,23.67,52038.0
2022-09-28,23.56,24.51,23.56,24.28,38677.0
2022-09-29,23.99,23.99,22.34,22.53,132080.0
2022-09-30,22.47,22.67,21.19,22.64,82225.0
2022-10-03,23.19,24.25,23.09,23.78,51127.0
2022-10-04,24.33,24.93,24.04,24.04,61676.0
2022-10-05,23.65,24.04,23.01,23.65,32245.0
2022-10-06,23.51,23.66,23.21,23.53,33432.0
2022-10-07,23.14,23.55,23.1,23.41,29593.0
2022-10-11,23.1,23.33,22.03,22.08,64029.0
2022-10-12,21.95,22.36,21.37,21.95,61051.0
2022-10-13,21.49,22.58,21.41,22.28,33813.0
2022-10-14,22.6,22.6,21.36,21.53,47049.0
2022-10-17,21.95,22.47,21.62,22.09,31384.0
2022-10-18,22.58,23.15,21.85,23.15,63214.0
2022-10-19,22.92,23.08,21.25,21.58,81028.0
2022-10-20,21.58,21.58,21.1,21.12,58481.0
2022-10-21,21.14,21.88,21.1,21.54,29910.0
2022-10-24,21.54,21.59,21.1,21.21,30178.0
2022-10-25,21.1,22.55,21.1,22.04,47858.0
2022-10-26,22.04,22.3,21.53,22.28,22510.0
2022-10-27,22.33,23.15,22.0,22.6,37525.0
2022-10-28,22.82,22.82,21.82,21.91,23450.0
2022-10-31,21.8,22.44,21.25,21.26,50388.0
2022-11-01,21.6,22.35,21.6,22.3,41825.0
2022-11-02,22.2,22.5,21.38,21.62,71466.0
2022-11-03,21.25,21.65,20.86,21.21,65921.0
2022-11-04,21.61,22.48,21.4,21.7,23573.0
2022-11-07,21.76,21.76,20.99,21.26,37008.0
2022-11-08,21.25,21.66,20.8,21.26,37861.0
2022-11-09,20.86,21.32,20.76,20.83,103285.0
2022-11-10,24.1,26.15,24.1,25.8,392684.0
2022-11-11,25.82,26.46,25.52,26.06,180936.0
2022-11-14,25.94,26.85,25.87,25.92,114142.0
2022-11-15,25.93,26.66,25.93,26.08,70451.0
2022-11-16,25.91,26.23,25.75,25.89,84302.0
2022-11-17,25.75,26.15,25.71,26.02,84982.0
2022-11-18,25.91,26.15,25.76,25.84,63680.0
2022-11-21,25.76,26.8,25.75,26.49,88839.0
2022-11-22,26.61,26.77,26.36,26.6,31730.0
2022-11-23,26.69,26.72,26.16,26.57,30620.0
2022-11-24,26.55,27.19,26.25,26.81,28728.0
2022-11-25,26.98,27.27,26.73,26.98,30221.0
2022-11-28,26.63,27.2,26.63,27.09,44723.0
2022-11-29,27.21,27.5,26.75,26.97,47329.0
2022-11-30,26.99,27.18,26.64,26.93,51585.0
2022-12-01,26.96,27.38,26.62,26.62,46168.0
2022-12-02,26.89,27.54,26.45,26.97,56166.0
2022-12-05,26.7,27.2,26.44,27.18,36197.0
2022-12-06,27.18,27.29,26.53,26.67,59294.0
2022-12-07,26.73,27.05,26.49,26.69,39921.0
2022-12-08,26.8,27.27,26.8,27.2,29986.0
2022-12-09,27.15,27.445,26.99,27.42,39689.0
2022-12-12,27.33,27.5,26.79,26.85,60373.0
2022-12-13,27.38,27.38,26.02,26.21,71256.0
2022-12-14,26.11,26.59,26.01,26.07,85831.0
2022-12-15,25.93,26.95,25.76,26.56,304930.0
2022-12-16,26.82,26.82,24.77,25.23,112423.0
2022-12-19,25.63,26.3,23.23,23.26,162313.0
2022-12-20,23.33,23.33,22.11,22.35,65227.0
2022-12-21,22.39,22.77,22.35,22.63,65855.0
2022-12-22,22.42,22.59,21.49,22.59,106192.0
2022-12-23,22.24,23.2,22.24,23.2,97258.0
2022-12-28,23.0,23.49,22.79,23.1,253590.0
2022-12-29,23.39,24.03,23.05,23.1,77570.0
2022-12-30,23.02,23.55,23.01,23.31,25898.0
2023-01-03,23.32,24.0,23.14,23.64,44121.0
2023-01-04,23.72,24.19,23.59,23.8,36280.0
2023-01-05,23.79,23.79,23.36,23.48,83364.0
2023-01-06,23.5,24.02,23.5,23.79,19018.0
2023-01-09,23.64,24.58,23.5,23.54,36919.0
2023-01-10,23.7,23.92,23.41,23.62,30164.0
2023-01-11,23.88,24.32,23.52,24.21,54244.0
2023-01-12,24.36,25.15,24.04,24.74,51673.0
2023-01-13,24.53,24.82,24.28,24.78,63205.0
2023-01-16,24.64,24.64,24.2,24.35,16746.0
2023-01-17,24.35,25.03,24.28,24.96,52143.0
2023-01-18,25.03,25.47,24.57,24.77,44178.0
2023-01-19,24.55,24.96,24.14,24.44,22960.0
2023-01-20,24.49,25.28,24.49,25.13,34825.0
2023-01-23,24.75,25.19,24.73,25.02,26327.0
2023-01-24,24.86,25.25,24.8,25.04,15760.0
2023-01-25,25.0,25.17,24.55,25.15,37980.0
2023-01-26,25.21,25.51,25.2,25.26,15767.0
2023-01-27,24.91,25.42,24.91,25.42,21799.0
2023-01-30,25.49,25.49,24.79,24.92,17745.0
2023-01-31,24.92,26.88,24.65,26.8,57436.0
2023-02-01,27.19,28.48,26.49,27.93,101945.0
2023-02-02,28.5,30.41,28.24,30.25,173086.0
2023-02-03,29.93,30.53,29.38,30.17,61052.0
2023-02-06,29.59,30.67,29.59,30.49,53013.0
2023-02-07,30.52,30.89,29.84,30.1,69650.0
2023-02-08,29.96,30.55,29.5,30.22,44544.0
2023-02-09,30.43,30.44,29.27,29.31,21172.0
2023-02-10,29.21,29.21,27.81,27.82,27015.0
2023-02-13,27.91,28.42,27.67,28.41,15245.0
2023-02-14,28.19,28.92,28.02,28.7,22702.0
2023-02-15,28.47,29.06,27.81,28.87,12083.0
2023-02-16,28.4,29.03,27.76,28.97,18716.0
2023-02-17,28.32,29.48,28.32,29.32,29169.0
2023-02-21,29.32,29.53,28.75,29.01,30127.0
2023-02-22,29.0,29.37,28.83,29.25,27144.0
2023-02-23,29.28,29.5,28.93,29.3,37660.0
2023-02-24,29.25,29.25,28.72,28.94,14898.0
2023-02-27,29.24,29.39,28.9,29.04,20630.0
2023-02-28,28.3,29.5,28.3,29.19,18038.0
2023-03-01,29.15,29.95,28.5,29.44,46662.0
2023-03-02,26.99,27.0,24.45,24.75,316827.0
2023-03-03,24.78,24.78,22.9,23.26,191316.0
2023-03-06,23.23,23.99,21.39,21.45,265990.0
2023-03-07,21.73,21.73,20.07,21.09,357963.0
2023-03-08,21.0,22.21,20.95,21.96,191588.0
2023-03-09,22.15,22.15,21.17,21.61,134448.0
2023-03-10,21.57,21.63,21.11,21.33,108378.0
2023-03-13,21.06,21.43,19.84,20.1,117983.0
2023-03-14,20.34,20.34,19.77,19.78,185940.0
2023-03-15,19.5,19.71,18.9,19.4,126923.0
2023-03-16,19.71,19.71,19.0,19.44,69988.0
2023-03-17,19.36,19.8,18.69,18.69,168333.0
2023-03-20,18.86,19.24,18.07,18.32,107399.0
2023-03-21,18.49,19.03,18.29,18.31,130893.0
2023-03-22,18.68,18.76,18.09,18.17,74620.0
2023-03-23,18.2,18.52,17.58,17.93,139521.0
2023-03-24,17.77,18.19,17.66,18.12,35561.0
2023-03-27,18.14,18.14,17.91,18.04,22343.0
2023-03-28,17.93,18.25,17.93,18.14,50385.0
2023-03-29,18.41,18.71,18.25,18.62,44922.0
2023-03-30,18.6,19.12,18.6,18.96,58933.0
2023-03-31,19.08,20.13,19.08,19.88,85094.0
2023-04-03,19.98,20.82,19.43,20.56,129988.0
2023-04-04,20.7,20.7,19.97,20.16,52712.0
2023-04-05,19.91,20.49,19.63,20.39,49330.0
2023-04-06,20.36,20.43,19.98,20.1,17870.0
2023-04-10,20.06,20.6,20.06,20.57,42317.0
2023-04-11,20.71,21.21,20.65,21.21,43473.0
2023-04-12,21.26,21.37,20.52,20.7,88482.0
2023-04-13,20.54,21.04,20.43,20.98,18771.0
2023-04-14,20.65,21.25,20.52,20.91,20378.0
2023-04-17,20.95,20.95,20.18,20.45,40038.0
2023-04-18,20.46,21.0,20.41,20.85,27309.0
2023-04-19,20.56,21.23,20.42,21.19,26675.0
2023-04-20,20.95,21.03,20.71,20.95,29183.0
2023-04-21,20.97,20.97,20.21,20.4,25727.0
2023-04-24,20.45,20.83,20.29,20.7,20235.0
2023-04-25,20.5,20.63,20.42,20.53,30398.0
2023-04-26,20.41,21.09,20.36,20.36,32578.0
2023-04-27,20.34,20.4,19.76,20.1,52549.0
2023-04-28,20.1,20.73,20.1,20.55,30910.0
2023-05-01,20.63,20.81,20.37,20.51,7049.0
2023-05-02,20.39,20.39,19.15,19.15,40416.0
2023-05-03,19.39,19.66,19.19,19.43,35405.0
2023-05-04,18.49,18.5,16.03,16.09,302518.0
2023-05-05,16.23,16.25,15.71,16.15,188927.0
2023-05-08,16.49,17.21,16.31,16.61,84270.0
2023-05-09,16.42,16.42,15.57,16.26,89240.0
2023-05-10,16.59,16.815,16.0,16.15,46805.0
2023-05-11,16.28,16.45,15.85,16.0,73048.0
2023-05-12,16.0,16.26,15.225,15.67,74442.0
2023-05-15,15.71,16.13,15.61,15.8,96233.0
2023-05-16,15.68,15.99,15.14,15.6,259107.0
2023-05-17,15.2,17.39,15.2,17.31,130996.0
2023-05-18,17.49,17.6,17.14,17.34,61682.0
2023-05-19,17.44,17.73,17.29,17.34,34662.0
2023-05-23,17.34,17.35,16.95,17.0,33055.0
2023-05-24,16.95,17.57,16.84,17.37,51924.0
2023-05-25,17.23,17.55,16.16,16.54,70048.0
2023-05-26,16.21,16.98,16.21,16.85,41090.0
2023-05-29,16.71,17.41,16.65,17.32,15429.0
2023-05-30,17.87,17.87,17.18,17.39,75462.0
2023-05-31,17.4,17.4,16.56,17.17,71324.0
2023-06-01,17.02,18.07,17.01,17.61,87399.0
2023-06-02,17.99,17.99,17.52,17.66,22884.0
2023-06-05,17.93,18.5,17.58,18.25,55255.0
2023-06-06,18.25,18.46,17.71,18.31,30751.0
2023-06-07,18.35,18.72,18.07,18.35,22485.0
2023-06-08,18.36,18.65,18.15,18.42,32148.0
2023-06-09,18.42,18.65,18.2,18.35,28684.0
2023-06-12,18.16,18.41,18.0,18.13,26902.0
2023-06-13,18.05,19.32,18.05,18.89,91396.0
2023-06-14,18.87,19.27,18.5,18.5,18977.0
2023-06-15,18.4,19.21,18.33,19.1,36224.0
2023-06-16,19.16,19.24,18.87,19.16,22248.0
2023-06-19,19.25,19.3,18.83,18.84,10900.0
2023-06-20,18.5,19.31,18.5,19.29,35467.0
2023-06-21,19.2,19.23,18.55,19.22,35535.0
2023-06-22,18.75,18.86,18.37,18.57,41055.0
2023-06-23,18.54,18.61,18.08,18.43,30252.0
2023-06-26,18.38,18.77,18.23,18.69,17836.0
2023-06-27,18.56,18.81,18.51,18.71,17944.0
2023-06-28,18.63,19.11,18.63,19.06,50156.0
2023-06-29,19.2,19.35,19.01,19.3,34768.0
2023-06-30,19.28,19.55,18.81,19.22,26909.0
2023-07-04,19.24,19.48,18.32,19.48,20525.0
2023-07-05,19.25,19.54,19.13,19.34,30970.0
2023-07-06,19.17,19.75,18.99,19.73,33615.0
2023-07-07,19.76,20.09,19.59,19.71,27320.0
2023-07-10,19.13,20.28,19.12,20.05,17575.0
2023-07-11,19.52,20.45,19.52,20.11,26234.0
2023-07-12,20.15,21.48,19.56,21.44,68485.0
2023-07-13,21.74,21.75,20.95,21.35,49915.0
2023-07-14,21.21,21.21,20.41,20.48,20763.0
2023-07-17,21.33,21.33,20.3,20.64,18890.0
2023-07-18,20.3,21.65,20.3,21.49,22410.0
2023-07-19,21.72,22.06,21.57,21.85,30445.0
2023-07-20,21.78,22.04,21.5,21.9,47219.0
2023-07-21,21.99,21.99,21.15,21.25,95088.0
2023-07-24,21.42,21.77,20.75,20.82,21667.0
2023-07-25,20.74,21.65,20.74,21.13,40591.0
2023-07-26,21.08,21.91,21.08,21.7,34386.0
2023-07-27,21.84,21.91,21.51,21.58,19483.0
2023-07-28,21.57,21.86,21.24,21.42,30993.0
2023-07-31,21.23,22.52,21.22,22.52,48412.0
2023-08-01,22.27,23.0,22.27,22.52,68543.0
2023-08-02,22.24,22.37,21.08,21.2,57897.0
2023-08-03,20.95,21.73,20.95,21.6,28020.0
2023-08-04,21.55,21.55,20.35,20.55,49305.0
2023-08-08,20.5,21.44,20.5,21.37,44528.0
2023-08-09,21.47,22.01,21.33,21.74,45997.0
2023-08-10,22.9,25.49,22.02,25.35,252931.0
2023-08-11,25.18,25.81,24.9,25.38,128094.0
2023-08-14,25.16,25.89,25.16,25.7,43190.0
2023-08-15,25.59,26.11,25.58,26.07,36945.0
2023-08-16,25.99,26.15,24.81,25.52,42993.0
2023-08-17,25.49,25.785,25.18,25.5,28561.0
2023-08-18,25.13,25.73,25.06,25.48,19713.0
2023-08-21,25.48,25.88,25.03,25.5,19506.0
2023-08-22,25.49,25.76,25.17,25.71,31951.0
2023-08-23,25.7,25.7,24.01,24.47,65374.0
2023-08-24,24.55,24.94,24.11,24.51,35025.0
2023-08-25,24.62,25.27,24.41,24.88,21021.0
2023-08-28,24.89,26.19,24.88,26.12,39411.0
2023-08-29,26.02,26.49,25.77,26.21,49914.0
2023-08-30,26.13,26.42,25.99,26.37,16345.0
2023-08-31,26.41,27.05,26.05,26.89,37284.0
2023-09-01,26.56,27.22,26.56,27.1,41159.0
2023-09-05,26.9,27.37,26.06,26.34,36492.0
2023-09-06,26.34,26.61,26.0,26.45,45737.0
2023-09-07,26.42,26.57,25.86,26.09,44447.0
2023-09-08,26.47,26.5,25.83,26.09,28094.0
2023-09-11,25.86,26.1,25.76,25.85,10404.0
2023-09-12,25.64,25.8,25.11,25.66,21616.0
2023-09-13,25.55,25.55,24.64,25.35,42274.0
2023-09-14,25.56,25.93,25.16,25.74,15558.0
2023-09-15,25.63,26.22,25.04,25.12,30190.0
2023-09-18,24.91,25.55,24.85,25.09,32772.0
2023-09-19,25.13,25.31,24.75,25.17,20904.0
2023-09-20,25.28,25.7,25.1,25.11,32951.0
2023-09-21,25.01,25.25,24.69,24.89,17252.0
2023-09-22,25.17,25.17,24.69,24.83,11952.0
2023-09-25,24.6,25.37,24.6,25.26,27259.0
2023-09-26,25.77,25.77,24.25,24.79,23970.0
2023-09-27,24.4,24.88,24.21,24.57,38589.0
2023-09-28,24.25,24.53,24.16,24.4,44095.0
2023-09-29,24.63,24.63,24.0,24.28,28153.0
2023-10-02,24.33,24.33,23.41,23.56,42627.0
2023-10-03,23.49,23.49,22.59,22.87,41710.0
2023-10-04,23.01,23.58,22.81,23.56,63565.0
2023-10-05,23.78,23.78,22.44,23.07,49510.0
2023-10-06,22.74,24.55,22.6,24.33,95836.0
2023-10-10,24.43,25.55,24.4,24.98,49043.0
2023-10-11,24.92,25.96,24.7,25.78,39152.0
2023-10-12,26.1,26.1,24.54,25.63,42962.0
2023-10-13,25.74,25.94,25.37,25.61,25844.0
2023-10-16,25.9,25.91,25.08,25.12,13799.0
2023-10-17,24.82,26.09,24.82,26.05,49231.0
2023-10-18,26.49,26.49,24.35,24.47,38330.0
2023-10-19,24.14,24.4,23.5,23.5,32636.0
2023-10-20,23.38,24.2,23.03,24.07,160441.0
2023-10-23,24.06,25.06,23.99,24.52,18609.0
2023-10-24,24.65,24.82,24.14,24.68,22143.0
2023-10-25,24.34,24.52,22.95,23.83,64233.0
2023-10-26,23.89,24.1,23.68,24.0,38862.0
2023-10-27,24.15,24.15,23.185,23.57,32728.0
2023-10-30,23.8,24.19,23.55,24.04,48653.0
2023-10-31,23.91,24.07,23.8,23.97,20687.0
2023-11-01,23.96,24.2,23.61,24.02,34319.0
2023-11-02,24.26,26.29,23.65,25.53,92703.0
2023-11-03,25.86,27.5,25.42,27.45,129109.0
2023-11-06,27.39,27.54,26.34,26.81,44683.0
2023-11-07,26.37,27.29,26.21,26.29,78308.0
2023-11-08,26.47,27.1,25.96,26.8,65198.0
2023-11-09,21.75,23.18,20.19,20.66,507496.0
2023-11-10,20.3,20.99,19.5,20.5,193141.0
2023-11-13,20.34,20.74,18.75,19.55,137455.0
2023-11-14,19.88,20.66,19.245,19.35,160768.0
2023-11-15,19.45,19.78,19.24,19.32,68580.0
2023-11-16,19.16,19.67,18.33,18.4,163425.0
2023-11-17,18.8,19.18,17.975,18.18,135350.0
2023-11-20,18.22,18.65,18.0,18.51,135188.0
2023-11-21,18.49,18.5,18.05,18.2,85554.0
2023-11-22,18.3,18.61,18.07,18.1,67754.0
2023-11-23,18.1,18.35,18.05,18.28,40784.0
2023-11-24,18.28,18.8,18.15,18.42,39389.0
2023-11-27,18.48,18.72,17.9,18.05,114111.0
2023-11-28,18.01,18.54,17.79,18.5,36978.0
2023-11-29,18.6,19.25,18.04,19.12,70997.0
2023-11-30,19.19,19.19,18.13,18.36,45335.0
2023-12-01,18.36,19.17,18.2,19.16,59747.0
2023-12-04,19.06,19.22,18.37,18.46,57531.0
2023-12-05,18.26,18.61,18.1,18.15,53383.0
2023-12-06,18.27,18.59,18.2,18.3,29309.0
2023-12-07,18.37,18.595,18.03,18.08,41616.0
2023-12-08,18.04,18.4,18.0,18.23,52265.0
2023-12-11,18.21,18.25,17.79,18.05,29694.0
2023-12-12,17.89,18.05,17.76,17.8,49001.0
2023-12-13,17.88,19.24,17.8,19.22,79786.0
2023-12-14,19.22,21.25,19.22,21.1,216150.0
2023-12-15,21.09,21.58,20.68,20.89,93877.0
2023-12-18,20.61,21.52,20.61,20.9,94826.0
2023-12-19,20.94,21.46,20.92,21.2,31399.0
2023-12-20,21.2,21.48,20.92,21.08,41154.0
2023-12-21,21.04,21.48,21.0,21.19,16713.0
2023-12-22,21.2,21.5,21.04,21.3,28800.0
2023-12-27,22.0,23.58,21.99,23.04,99899.0
2023-12-28,22.64,23.46,22.64,23.23,15581.0
2023-12-29,23.16,23.25,22.85,22.9,88056.0
2024-01-02,22.83,23.25,22.79,23.0,27576.0
2024-01-03,22.74,22.8,21.93,22.22,55515.0
2024-01-04,22.04,22.7,22.0,22.64,29157.0
2024-01-05,22.36,22.96,22.3,22.96,25808.0
2024-01-08,22.42,22.99,22.41,22.81,4809.0
2024-01-09,22.8,23.3,22.8,23.2,22403.0
2024-01-10,23.25,23.45,23.01,23.01,52649.0
2024-01-11,23.21,23.34,22.8,23.15,23448.0
2024-01-12,23.25,23.25,22.64,22.64,29515.0
2024-01-15,22.62,22.71,22.28,22.71,11213.0
2024-01-16,22.5,22.77,22.07,22.41,29450.0
2024-01-17,22.05,22.61,21.95,22.51,13511.0
2024-01-18,22.5,22.71,22.27,22.49,23143.0
2024-01-19,22.44,22.57,22.11,22.29,16050.0
2024-01-22,22.06,22.84,22.06,22.77,31299.0
2024-01-23,22.25,22.98,22.24,22.3,23000.0
2024-01-24,22.52,22.52,22.06,22.07,21502.0
2024-01-25,22.23,22.25,21.74,22.0,40277.0
2024-01-26,22.14,22.24,21.75,21.9,31910.0
2024-01-29,21.81,23.5,21.7,23.34,63097.0
2024-01-30,23.5,23.5,22.14,22.16,23797.0
2024-01-31,22.1,22.69,21.47,21.48,38470.0
2024-02-01,21.2,21.53,21.2,21.28,38301.0
2024-02-02,21.3,21.67,20.83,21.15,42825.0
2024-02-05,21.01,21.33,20.9,21.0,29156.0
2024-02-06,20.92,21.7,20.91,21.53,17107.0
2024-02-07,21.03,21.45,21.02,21.23,12263.0
2024-02-08,21.02,21.69,21.02,21.32,10962.0
2024-02-09,21.32,21.4,20.9,20.9,24909.0
2024-02-12,20.95,22.13,20.8,21.84,23511.0
2024-02-13,20.98,21.68,20.58,20.62,29549.0
2024-02-14,20.63,21.19,20.42,20.87,18734.0
2024-02-15,21.09,21.67,21.09,21.66,16081.0
2024-02-16,21.87,22.22,21.55,21.82,15442.0
2024-02-20,21.39,21.93,21.27,21.4,6591.0
2024-02-21,21.44,22.17,21.11,21.13,15975.0
2024-02-22,21.24,21.34,20.98,20.98,13363.0
2024-02-23,21.01,21.43,20.85,21.21,80105.0
2024-02-26,21.3,21.3,20.85,20.9,26195.0
2024-02-27,21.2,21.7,20.85,21.39,35596.0
2024-02-28,21.37,21.61,21.24,21.24,12082.0
2024-02-29,21.38,21.51,21.19,21.41,14113.0
2024-03-01,21.35,21.66,21.11,21.43,17200.0
2024-03-04,21.38,21.5,20.49,20.69,49822.0
2024-03-05,20.38,20.84,20.37,20.84,18539.0
2024-03-06,20.95,21.23,20.35,20.47,52989.0
2024-03-07,19.58,21.13,17.65,20.92,170944.0
2024-03-08,20.73,21.75,20.73,21.74,76945.0
2024-03-11,21.72,24.35,21.29,24.26,240093.0
2024-03-12,24.25,24.26,23.29,23.52,53442.0
2024-03-13,23.46,24.3,23.46,24.23,53508.0
2024-03-14,24.16,24.94,24.14,24.79,61067.0
2024-03-15,24.66,25.22,24.65,24.69,31620.0
2024-03-18,24.71,26.25,24.52,25.7,75555.0
2024-03-19,23.85,26.9,23.84,26.13,95942.0
2024-03-20,26.25,26.25,25.41,25.52,19717.0
2024-03-21,25.34,25.97,25.28,25.97,25032.0
2024-03-22,25.61,27.06,25.6,26.81,80818.0
2024-03-25,26.96,26.97,26.0,26.34,19012.0
2024-03-26,26.34,26.75,26.17,26.47,17500.0
2024-03-27,26.74,27.14,26.32,26.75,40071.0
2024-03-28,26.75,27.44,26.74,26.88,31284.0
2024-04-01,26.69,26.74,26.09,26.47,21616.0
2024-04-02,26.25,26.88,25.45,25.77,25965.0
2024-04-03,25.86,25.86,25.36,25.53,14885.0
2024-04-04,25.55,25.77,25.0,25.15,26856.0
2024-04-05,25.02,25.49,25.0,25.29,16561.0
2024-04-08,26.88,26.9,25.03,25.17,10216.0
2024-04-09,25.1,25.17,24.5,24.83,19040.0
2024-04-10,24.37,24.67,24.01,24.1,16249.0
2024-04-11,24.11,24.25,23.76,23.88,14639.0
2024-04-12,23.75,23.99,23.7,23.79,23925.0
2024-04-15,24.54,24.54,23.83,23.83,25255.0
2024-04-16,23.67,24.59,23.42,24.5,18819.0
2024-04-17,24.37,24.6,24.0,24.0,12301.0
2024-04-18,24.11,24.41,24.11,24.31,10925.0
2024-04-19,24.39,24.48,23.86,24.15,25287.0
2024-04-22,24.01,24.45,23.95,24.45,13721.0
2024-04-23,24.41,24.75,24.15,24.28,20964.0
2024-04-24,24.16,24.36,23.77,23.91,14307.0
2024-04-25,23.0,23.74,22.87,23.51,28751.0
2024-04-26,23.36,24.3,23.36,24.0,36380.0
2024-04-29,23.86,24.34,23.8,24.2,73162.0
2024-04-30,24.35,24.35,23.8,24.16,42643.0
2024-05-01,24.42,24.87,23.91,24.39,21585.0
2024-05-02,21.33,23.37,20.36,20.57,380299.0
2024-05-03,21.67,21.67,20.11,20.33,403689.0
2024-05-06,20.18,21.175,20.15,21.05,47045.0
2024-05-07,20.77,21.58,20.77,21.05,70642.0
2024-05-08,20.89,21.19,20.56,21.0,40788.0
2024-05-09,20.98,21.84,20.97,21.07,46238.0
2024-05-10,20.99,21.09,20.77,20.96,31700.0
2024-05-13,21.09,21.65,21.01,21.24,38013.0
2024-05-14,21.34,21.7,21.06,21.1,17300.0
2024-05-15,21.01,21.21,20.52,20.71,36251.0
2024-05-16,20.99,21.06,20.5,21.06,29998.0
2024-05-17,20.99,21.22,20.92,21.01,53320.0
2024-05-21,20.83,21.16,20.82,21.16,30927.0
2024-05-22,21.4,21.85,21.37,21.41,52524.0
2024-05-23,21.35,21.7,21.1,21.11,15078.0
2024-05-24,21.27,21.47,20.95,20.95,23602.0
2024-05-27,20.91,21.34,20.91,21.1,13705.0
2024-05-28,21.07,21.2,20.12,20.12,37381.0
2024-05-29,20.1,20.49,19.78,19.93,20911.0
2024-05-30,19.83,20.14,19.83,19.91,7799.0
2024-05-31,19.95,20.5,19.95,20.5,26389.0
2024-06-03,20.5,20.87,20.26,20.86,54274.0
2024-06-04,20.73,20.82,20.33,20.58,27731.0
2024-06-05,20.59,22.37,20.57,21.31,219999.0
2024-06-06,21.41,21.76,20.63,20.75,30292.0
2024-06-07,20.7,20.89,20.38,20.48,9626.0
2024-06-10,20.37,20.71,20.0,20.47,15815.0
2024-06-11,20.75,20.75,20.2,20.46,8771.0
2024-06-12,20.75,20.78,20.26,20.59,41762.0
2024-06-13,20.42,20.425,20.18,20.18,12552.0
2024-06-14,19.93,20.39,19.93,20.02,10147.0
2024-06-17,19.91,20.39,19.27,19.73,26421.0
2024-06-18,19.69,19.75,19.4,19.58,22087.0
2024-06-19,19.66,20.26,19.5,19.95,341946.0
2024-06-20,20.15,20.75,19.62,19.79,113487.0
2024-06-21,19.62,19.82,19.15,19.6,34808.0
2024-06-24,19.79,20.05,19.39,19.71,63095.0
2024-06-25,19.69,20.08,19.0,19.9,56496.0
2024-06-26,19.99,20.02,19.43,19.45,35208.0
2024-06-27,19.41,19.68,19.41,19.57,19939.0
2024-06-28,19.5,19.65,19.23,19.23,32581.0
2024-07-02,19.23,19.46,19.0,19.24,17437.0
2024-07-03,19.29,19.3,19.0,19.1,26077.0
2024-07-04,19.02,19.07,18.73,18.73,20228.0
2024-07-05,18.92,19.0,18.52,18.52,34532.0
2024-07-08,18.52,18.94,18.52,18.94,21013.0
2024-07-09,18.95,19.07,18.55,18.63,46114.0
2024-07-10,19.05,19.05,18.21,18.47,27352.0
2024-07-11,18.38,19.0,18.36,18.84,24640.0
2024-07-12,18.91,19.01,18.79,19.0,35511.0
2024-07-15,19.13,19.15,18.85,18.97,17190.0
2024-07-16,18.97,19.72,18.81,19.45,64831.0
2024-07-17,19.56,19.75,19.19,19.2,22164.0
2024-07-18,19.28,19.74,18.78,19.22,86526.0
2024-07-19,19.0,19.33,18.72,18.98,66109.0
2024-07-22,18.96,19.68,18.96,19.65,56908.0
2024-07-23,19.5,20.0,19.5,19.86,50888.0
2024-07-24,19.98,20.13,19.45,19.57,42096.0
2024-07-25,19.46,19.6,19.27,19.35,33342.0
2024-07-26,19.9,19.9,19.37,19.37,9560.0
2024-07-29,19.5,19.78,19.16,19.38,20334.0
2024-07-30,19.4,19.49,18.98,18.99,23955.0
2024-07-31,19.09,19.35,19.05,19.22,64473.0
2024-08-01,19.23,20.02,19.22,19.49,61551.0
2024-08-02,19.15,19.31,18.36,18.54,38002.0
2024-08-06,18.5,18.53,17.56,18.01,43382.0
2024-08-07,18.26,18.26,17.835,18.09,24763.0
2024-08-08,18.26,18.5,17.48,18.37,28681.0
2024-08-09,18.4,18.47,18.05,18.39,10870.0
2024-08-12,18.72,18.72,18.27,18.61,16429.0
2024-08-13,18.41,18.72,18.09,18.09,59949.0
2024-08-14,15.15,16.25,14.91,14.91,413003.0
2024-08-15,14.9,15.41,14.2,14.44,177680.0
2024-08-16,14.68,15.225,14.28,14.65,67016.0
2024-08-19,14.65,15.19,14.36,15.0,121274.0
2024-08-20,15.02,15.02,14.27,14.35,245966.0
2024-08-21,14.82,14.82,14.25,14.65,52650.0
2024-08-22,14.64,14.64,14.02,14.32,92271.0
2024-08-23,14.36,14.75,14.27,14.42,32899.0
2024-08-26,14.37,15.13,14.37,15.0,172139.0
2024-08-27,15.12,15.13,14.5,14.54,54514.0
2024-08-28,14.61,14.75,14.33,14.58,54748.0
2024-08-29,14.44,15.06,14.44,14.92,61926.0
2024-08-30,14.95,15.55,14.75,14.86,161505.0
2024-09-03,14.86,14.86,13.75,13.9,98590.0
2024-09-04,14.0,14.19,13.74,13.95,47691.0
2024-09-05,14.1,14.45,13.9,14.02,63888.0
2024-09-06,13.91,14.53,13.81,14.36,57106.0
2024-09-09,14.87,14.87,14.5,14.5,10732.0
2024-09-10,14.65,14.79,14.42,14.61,27706.0
2024-09-11,14.55,14.79,14.44,14.79,33217.0
2024-09-12,14.61,15.0,14.61,14.78,21262.0
2024-09-13,14.7,14.9,14.65,14.71,8784.0
2024-09-16,14.73,14.8,14.5,14.57,9861.0
2024-09-17,14.9,14.9,14.47,14.71,52815.0
2024-09-18,14.58,15.32,14.57,15.15,138402.0
2024-09-19,15.27,15.65,15.02,15.53,30865.0
2024-09-20,15.13,15.65,15.13,15.48,48910.0
2024-09-23,15.41,15.93,15.41,15.84,25550.0
2024-09-24,15.81,15.95,15.62,15.78,16295.0
2024-09-25,15.7,16.37,15.7,16.12,29589.0
2024-09-26,15.84,16.92,15.84,16.66,41001.0
2024-09-27,16.9,16.9,16.22,16.25,29425.0
2024-09-30,16.0,16.66,16.0,16.09,48983.0
2024-10-01,16.01,16.23,16.01,16.18,13375.0
2024-10-02,16.06,16.49,16.06,16.12,22378.0
2024-10-03,16.0,16.16,16.0,16.16,18383.0
2024-10-04,16.2,16.2,15.98,16.11,34948.0
2024-10-07,15.9,16.04,15.42,16.03,27216.0
2024-10-08,15.51,15.84,15.51,15.83,5359.0
2024-10-09,15.72,16.02,15.7,15.9,9159.0
2024-10-10,15.85,16.29,15.81,16.26,8703.0
2024-10-11,16.13,16.35,15.83,15.85,8131.0
2024-10-15,15.87,16.11,15.76,16.11,16481.0
2024-10-16,15.84,16.27,15.84,16.18,11149.0
2024-10-17,16.18,16.49,16.08,16.15,8794.0
2024-10-18,16.5,16.5,15.97,16.26,11821.0
2024-10-21,16.0,16.2,15.8,15.89,24468.0
2024-10-22,15.85,16.13,15.75,16.13,22645.0
2024-10-23,16.25,16.25,15.6,15.62,47535.0
2024-10-24,15.67,15.67,15.29,15.41,34622.0
2024-10-25,15.3,15.67,15.05,15.28,43284.0
2024-10-28,15.16,15.47,14.94,14.97,56175.0
2024-10-29,15.04,15.06,14.56,14.82,37456.0
2024-10-30,14.75,15.24,14.73,15.12,22216.0
2024-10-31,15.08,15.08,14.59,14.84,35191.0
2024-11-01,14.75,15.04,14.75,15.04,6092.0
2024-11-04,14.92,14.96,14.25,14.25,37438.0
2024-11-05,14.29,14.75,14.25,14.49,70002.0
2024-11-06,14.84,14.85,14.09,14.26,52106.0
2024-11-07,14.33,14.84,14.18,14.84,71672.0
2024-11-08,14.84,14.84,14.355,14.54,23068.0
2024-11-11,14.28,14.65,14.27,14.46,20551.0
2024-11-12,14.62,14.62,14.05,14.59,25902.0
2024-11-13,14.55,15.2,14.47,15.12,59777.0
2024-11-14,15.99,19.05,15.8,18.9,228633.0
2024-11-15,18.66,19.64,18.45,18.9,49097.0
2024-11-18,18.87,19.0,18.62,18.79,36648.0
2024-11-19,18.65,18.77,18.38,18.64,33096.0
2024-11-20,18.5,18.65,18.16,18.59,11758.0
2024-11-21,18.7,18.97,18.5,18.8,173387.0
2024-11-22,18.85,19.22,18.2,18.87,25777.0
2024-11-25,18.95,19.2,18.82,18.89,27355.0
2024-11-26,19.05,19.05,18.56,18.6,31559.0
2024-11-27,18.64,18.77,18.5,18.57,7203.0
2024-11-28,18.95,18.95,18.6,18.75,2550.0
2024-11-29,18.74,18.93,18.53,18.79,10728.0
2024-12-02,18.61,18.84,18.61,18.71,7596.0
2024-12-03,18.6,19.09,18.6,18.86,12317.0
2024-12-04,18.63,19.0,18.62,18.74,13167.0
2024-12-05,18.6,18.86,18.6,18.69,11496.0
2024-12-06,18.89,19.43,18.78,19.26,56084.0
2024-12-09,19.35,19.93,19.24,19.24,22425.0
2024-12-10,19.31,19.33,19.07,19.07,4382.0
2024-12-11,19.17,19.35,19.0,19.17,12436.0
2024-12-12,19.1,19.39,18.6,18.6,10685.0
2024-12-13,18.6,18.61,18.17,18.4,14919.0
2024-12-16,18.38,18.66,18.36,18.41,8700.0
2024-12-17,18.35,18.62,18.0,18.03,47026.0
2024-12-18,18.0,18.3,17.66,17.66,28724.0
2024-12-19,17.83,17.83,16.88,16.95,96640.0
2024-12-20,16.95,17.52,16.95,17.35,17338.0
2024-12-23,17.09,17.43,17.0,17.31,24752.0
2024-12-24,17.07,17.53,17.07,17.5,2790.0
2024-12-27,17.37,17.79,17.05,17.16,16073.0
2024-12-30,17.0,17.19,17.0,17.05,23989.0
2024-12-31,17.14,17.55,17.14,17.33,2636.0
2025-01-02,17.0,17.81,17.0,17.77,17955.0
2025-01-03,17.77,17.89,17.52,17.78,8440.0
2025-01-06,17.61,18.07,17.6,17.96,20289.0
2025-01-07,17.96,18.13,17.6,17.6,7121.0
2025-01-08,17.52,17.71,16.715,16.96,16035.0
2025-01-09,16.81,17.2,16.81,17.0,5388.0
2025-01-10,16.73,16.92,16.73,16.92,8776.0
2025-01-13,16.7,17.27,16.7,16.91,4857.0
2025-01-14,17.13,17.13,16.68,16.68,9050.0
2025-01-15,17.2,17.54,17.07,17.4,12427.0
2025-01-16,16.85,17.67,16.85,17.31,11429.0
2025-01-17,17.42,18.05,17.35,17.92,18499.0
2025-01-20,18.11,18.75,17.65,18.07,19580.0
2025-01-21,18.39,18.78,18.24,18.52,11429.0
2025-01-22,18.77,20.2,18.77,19.41,52641.0
2025-01-23,19.76,20.42,19.76,20.04,31495.0
2025-01-24,20.0,20.15,19.87,19.87,22485.0
2025-01-27,20.45,20.45,19.75,20.01,11364.0
2025-01-28,19.76,20.1,19.75,20.1,9695.0
2025-01-29,20.1,20.1,19.75,19.95,20907.0
2025-01-30,19.75,20.15,19.75,19.95,15331.0
2025-01-31,19.95,19.99,19.75,19.85,22095.0
2025-02-03,19.3,19.3,18.135,19.04,59734.0
2025-02-04,19.04,19.05,18.27,18.43,38239.0
2025-02-05,18.3,18.68,18.22,18.45,13604.0
2025-02-06,18.11,18.4,18.11,18.2,10421.0
2025-02-07,18.2,18.5,17.88,18.39,115507.0
2025-02-10,18.58,19.04,18.31,18.97,11643.0
2025-02-11,18.95,18.97,18.48,18.54,2803.0
2025-02-12,18.61,18.99,18.42,18.99,67516.0
2025-02-13,19.0,19.4,18.44,19.38,33332.0
2025-02-14,19.3,19.55,18.77,18.92,20321.0
2025-02-18,19.15,19.25,18.65,18.68,9282.0
2025-02-19,18.41,19.12,18.4,19.09,6971.0
2025-02-20,18.74,19.04,18.695,18.75,19987.0
2025-02-21,18.77,18.77,18.13,18.33,16499.0
2025-02-24,18.33,18.34,18.12,18.12,6297.0
2025-02-25,18.2,18.32,18.13,18.32,21022.0
2025-02-26,18.01,18.39,18.01,18.31,2526.0
2025-02-27,18.75,18.76,17.82,17.94,2513.0
2025-02-28,17.77,18.07,17.11,17.43,9860.0
2025-03-03,17.51,17.67,16.86,17.02,13129.0
2025-03-04,16.94,16.94,15.515,15.55,49426.0
2025-03-05,16.84,16.94,15.62,16.77,12324.0
2025-03-06,16.6,16.6,16.1,16.19,14633.0
2025-03-07,16.49,16.49,15.78,16.21,7303.0
2025-03-10,16.58,16.58,15.87,15.9,3408.0
2025-03-11,16.05,16.05,15.5,15.71,8871.0
2025-03-12,15.97,16.46,15.92,15.96,2676.0
2025-03-13,15.89,16.05,15.39,15.5,17904.0
2025-03-14,15.5,15.99,15.25,15.26,11900.0
2025-03-17,15.87,16.09,15.34,15.58,6843.0
2025-03-18,16.31,16.31,15.34,15.65,22824.0
2025-03-19,15.62,16.91,15.5,16.5,26624.0
2025-03-20,17.49,18.56,16.96,18.09,62810.0
2025-03-21,18.09,18.2,17.43,17.52,20789.0
2025-03-24,17.16,17.9,17.16,17.53,9026.0
2025-03-25,17.59,17.75,17.25,17.4,10288.0
2025-03-26,17.25,17.53,16.98,17.0,13514.0
2025-03-27,16.49,17.15,16.3,16.63,5602.0
2025-03-28,16.59,16.76,16.03,16.12,9513.0
2025-03-31,15.6,16.31,15.19,16.31,17026.0
2025-04-01,15.51,16.18,15.3,15.39,22222.0
2025-04-02,15.95,16.12,15.56,16.0,26706.0
2025-04-03,15.29,15.89,14.68,14.98,17848.0
2025-04-04,14.6,15.04,14.5,14.56,21725.0
2025-04-07,14.03,15.46,14.03,14.94,24515.0
2025-04-08,14.46,15.86,14.33,14.64,21556.0
2025-04-09,14.75,16.28,14.66,16.0,17570.0
2025-04-10,14.93,15.99,14.6,15.42,47774.0
2025-04-11,15.58,16.22,15.58,15.84,39572.0
2025-04-14,16.0,16.11,15.76,16.08,11226.0
2025-04-15,16.07,16.07,15.56,15.88,6107.0
2025-04-16,15.81,16.0,15.3,15.36,32739.0
2025-04-17,15.42,16.04,15.42,15.88,15820.0
2025-04-21,15.82,15.82,15.44,15.7,28501.0
2025-04-22,15.7,15.72,15.41,15.52,886.0
2025-04-23,16.19,16.2,15.4,16.0,8593.0
2025-04-24,15.78,16.02,15.675,15.74,4067.0
2025-04-25,15.51,15.88,15.5,15.74,3059.0
2025-04-28,15.76,16.13,15.51,16.03,11636.0
2025-04-29,16.19,16.2,15.72,15.72,7469.0
2025-04-30,15.62,15.81,15.53,15.59,2904.0
2025-05-01,15.62,16.42,15.62,16.05,14337.0
2025-05-02,16.07,16.55,16.07,16.14,11419.0
2025-05-05,16.27,16.27,15.64,15.64,7379.0
2025-05-06,15.49,15.99,15.29,15.68,18296.0
2025-05-07,15.74,16.68,15.61,16.53,24206.0
2025-05-08,16.58,17.0,16.39,16.95,21865.0
2025-05-09,17.0,17.77,17.0,17.77,23725.0
2025-05-12,17.8,18.95,17.8,18.95,41524.0
2025-05-13,18.88,19.1,18.44,19.0,13112.0
2025-05-14,18.14,19.2,18.14,18.74,10436.0
2025-05-15,19.36,19.5,18.35,19.32,73998.0
2025-05-16,18.66,21.19,18.66,20.8,285798.0
2025-05-20,20.81,21.33,19.69,20.35,91703.0
2025-05-21,20.25,20.67,19.51,19.73,45889.0
2025-05-22,19.48,20.38,19.45,20.35,41348.0
2025-05-23,20.05,21.07,20.05,20.97,22885.0
2025-05-26,21.03,21.06,20.37,20.98,3731.0
2025-05-27,20.97,21.9,20.83,21.71,27357.0
2025-05-28,21.75,22.4,21.395,21.85,50453.0
2025-05-29,22.14,22.14,21.36,21.62,111427.0
2025-05-30,21.5,21.99,21.5,21.89,18399.0
2025-06-02,21.91,22.53,21.655,22.41,49836.0
2025-06-03,22.28,22.59,22.17,22.39,19199.0
2025-06-04,22.31,23.25,22.08,23.2,44886.0
2025-06-05,23.27,23.28,22.5,22.9,17561.0
2025-06-06,22.9,23.2,22.68,22.72,10664.0
2025-06-09,21.0,22.825,21.0,22.44,49594.0
2025-06-10,22.07,22.74,21.84,22.38,23853.0
2025-06-11,22.52,22.65,22.18,22.18,9844.0
2025-06-12,22.13,22.13,21.17,21.94,12344.0
2025-06-13,21.99,21.99,21.39,21.88,21963.0
2025-06-16,21.88,22.23,21.51,21.78,16557.0
2025-06-17,21.58,22.0,21.5,21.5,20592.0
2025-06-18,21.5,21.68,21.36,21.5,34565.0
2025-06-19,21.5,21.72,21.5,21.52,8000.0
2025-06-20,21.88,21.89,21.5,21.75,10883.0
2025-06-23,21.58,21.99,21.34,21.58,23309.0
2025-06-24,21.61,22.72,21.61,22.39,43242.0
2025-06-25,22.39,22.63,22.06,22.06,8228.0
2025-06-26,22.05,22.34,21.72,21.86,18225.0
2025-06-27,21.88,22.29,21.55,21.85,12992.0
2025-06-30,21.85,21.94,21.63,21.92,12365.0
2025-07-02,21.72,22.73,21.72,22.69,22865.0
2025-07-03,22.55,22.73,22.06,22.18,12578.0
2025-07-04,21.62,22.37,21.62,22.08,12800.0
2025-07-07,21.83,22.17,21.56,21.79,34539.0
2025-07-08,21.79,22.48,21.79,22.19,19662.0
2025-07-09,22.19,22.94,22.19,22.75,27672.0
2025-07-10,22.99,24.425,22.945,24.17,60666.0
2025-07-11,24.48,24.7,23.73,24.33,28970.0
2025-07-14,24.85,25.39,24.42,24.95,32869.0
2025-07-15,25.5,26.18,25.1,25.81,53770.0
2025-07-16,25.66,25.71,25.0,25.27,11630.0
2025-07-17,26.0,30.65,25.99,29.14,395380.0
2025-07-18,28.69,29.09,27.985,28.81,55157.0
2025-07-21,28.83,29.24,28.47,28.47,20593.0
2025-07-22,29.05,29.05,28.1,28.43,13330.0
2025-07-23,28.91,28.91,28.1,28.35,16737.0
2025-07-24,28.11,28.99,27.73,27.8,46694.0
2025-07-25,27.79,28.0,27.39,27.8,12226.0
2025-07-28,27.6,27.62,27.21,27.5,6155.0
2025-07-29,27.5,27.5,26.41,26.5,70424.0
2025-07-30,26.16,26.93,26.14,26.53,45191.0
2025-07-31,26.75,27.25,26.31,26.51,37716.0
2025-08-01,26.06,26.63,26.05,26.4,30741.0
2025-08-05,26.51,27.44,25.81,26.16,47994.0
2025-08-06,26.18,27.54,26.15,27.25,25756.0
2025-08-07,27.34,27.63,27.07,27.6,12461.0
2025-08-08,27.6,28.74,27.6,28.61,16717.0
2025-08-11,28.35,29.785,28.26,28.91,59375.0
2025-08-12,29.49,29.5,28.75,28.95,21325.0
2025-08-13,28.7,29.63,28.12,29.23,33927.0
2025-08-14,30.0,33.87,29.3,31.32,202633.0
2025-08-15,31.82,31.84,30.255,30.99,155556.0
2025-08-18,31.34,32.91,30.63,32.35,161861.0
2025-08-19,32.34,32.61,31.4,31.4,41163.0
2025-08-20,30.9,31.73,30.7,30.88,38195.0
2025-08-21,30.85,31.0,30.15,30.84,42207.0
2025-08-22,31.0,31.61,30.92,31.38,34542.0
2025-08-25,31.25,32.0,30.9,31.85,42138.0
2025-08-26,32.48,33.89,31.355,33.85,115272.0
2025-08-27,33.44,34.55,33.05,33.82,84088.0
2025-08-28,33.87,34.5,33.19,33.19,36996.0
2025-08-29,33.19,33.6,32.57,33.26,19148.0
2025-09-02,33.21,33.45,32.55,32.64,18109.0
2025-09-03,33.01,33.86,32.95,33.27,36579.0
2025-09-04,33.13,34.79,33.13,34.68,68579.0
2025-09-05,35.0,35.0,34.33,34.85,25065.0
2025-09-08,34.95,35.48,33.45,35.32,51092.0
2025-09-09,35.03,35.395,33.82,34.42,39343.0
2025-09-10,34.22,35.38,34.2,34.4,60416.0
2025-09-11,34.53,35.37,34.53,34.98,39588.0
2025-09-12,34.98,35.07,34.21,34.47,23393.0
2025-09-15,35.12,35.18,34.2,34.71,20079.0
2025-09-16,34.56,34.68,33.96,34.25,16622.0
2025-09-17,34.02,34.69,33.89,34.2,24241.0
2025-09-18,34.2,35.04,33.87,34.53,57718.0
2025-09-19,34.56,35.11,33.57,34.06,21822.0
2025-09-22,34.08,34.34,33.45,34.07,31223.0
2025-09-23,34.18,34.89,33.12,33.37,39882.0
2025-09-24,33.37,34.48,33.1,33.89,35056.0
2025-09-25,32.92,33.61,32.6,32.93,37589.0
2025-09-26,33.1,33.1,32.37,32.48,21431.0
2025-09-29,32.42,33.0,31.44,31.53,46084.0
2025-09-30,31.58,31.82,30.75,31.25,40227.0
2025-10-01,31.16,31.99,31.08,31.8,103358.0
2025-10-02,32.02,32.84,31.5,32.58,47346.0
2025-10-03,32.54,33.01,32.06,32.1,41416.0
2025-10-06,32.09,32.09,31.35,31.69,41860.0
2025-10-07,31.45,31.63,31.06,31.4,28416.0
2025-10-08,31.4,31.4,29.86,30.1,64966.0
2025-10-09,29.99,30.55,29.31,29.48,42650.0
2025-10-10,29.26,29.64,28.22,28.26,41622.0
2025-10-14,28.25,28.36,27.37,28.14,44244.0
2025-10-15,28.24,28.71,27.87,28.15,59763.0
2025-10-16,28.01,28.25,27.5,27.56,35901.0
2025-10-17,27.28,27.65,26.97,27.1,25696.0
2025-10-20,26.86,27.35,26.86,26.99,18923.0
2025-10-21,27.2,27.2,26.7,26.83,145252.0
2025-10-22,26.66,27.2,26.5,26.82,28214.0
2025-10-23,26.7,27.86,26.65,27.85,108460.0
2025-10-24,27.83,28.24,26.93,27.65,39976.0
2025-10-27,27.7,27.85,26.98,27.13,29696.0
2025-10-28,27.14,27.65,26.6,26.74,11291.0
2025-10-29,26.15,26.5,25.0,25.0,97593.0
2025-10-30,25.4,25.4,24.52,24.75,51759.0
2025-10-31,24.91,25.52,24.87,25.29,34974.0
2025-11-03,25.2,25.73,25.0,25.29,83956.0
2025-11-04,25.01,25.7,24.77,25.03,241477.0
2025-11-05,25.11,25.99,24.99,25.64,41687.0
2025-11-06,24.44,26.17,24.44,24.51,67102.0
2025-11-07,24.31,24.51,23.65,23.97,90174.0
2025-11-10,23.99,24.13,23.33,23.44,73252.0
2025-11-11,23.45,23.54,23.12,23.25,60458.0
2025-11-12,23.5,23.7,22.36,22.55,110418.0
2025-11-13,22.6,22.67,21.97,22.0,61634.0
2025-11-14,17.99,19.55,16.5,19.04,386347.0
2025-11-17,19.24,20.03,18.9,19.42,206758.0
2025-11-18,19.1,19.76,19.1,19.7,71190.0
2025-11-19,19.75,20.95,19.75,20.8,75171.0
2025-11-20,21.0,21.57,20.09,20.12,115954.0
2025-11-21,20.25,20.8,20.0,20.61,105196.0
2025-11-24,20.75,21.01,20.47,20.5,75333.0
2025-11-25,20.55,20.95,20.5,20.65,32663.0
2025-11-26,21.17,21.17,20.11,20.28,36913.0