Date,Open,High,Low,Close,Volume
2007-08-13,3.85,3.905,3.85,3.905,3950.0
2007-08-14,3.945,3.945,3.825,3.825,19590.0
2007-08-15,3.825,3.85,3.7,3.72,31522.0
2007-08-16,3.735,3.765,3.705,3.73,72166.0
2007-08-17,3.765,3.865,3.765,3.865,11916.0
2007-08-20,3.975,3.975,3.71,3.735,15755.0
2007-08-21,3.765,3.865,3.735,3.865,22260.0
2007-08-22,3.74,3.915,3.74,3.915,1650.0
2007-08-23,3.915,3.915,3.865,3.865,8300.0
2007-08-24,3.89,3.895,3.735,3.855,6800.0
2007-08-27,3.865,3.865,3.75,3.8,2125.0
2007-08-28,3.855,3.855,3.735,3.765,61637.0
2007-08-29,3.765,3.83,3.765,3.83,5300.0
2007-08-30,3.775,3.775,3.765,3.765,4800.0
2007-08-31,3.795,3.795,3.795,3.795,1000.0
2007-09-04,3.765,3.825,3.765,3.765,2548.0
2007-09-05,3.785,3.825,3.765,3.825,2034.0
2007-09-06,3.775,3.865,3.775,3.865,3500.0
2007-09-07,3.845,3.845,3.84,3.84,3500.0
2007-09-10,3.84,3.84,3.765,3.765,6500.0
2007-09-11,3.825,3.825,3.765,3.765,1610.0
2007-09-12,3.775,3.775,3.765,3.765,20210.0
2007-09-13,3.765,3.82,3.765,3.82,2000.0
2007-09-14,3.82,3.82,3.81,3.81,6435.0
2007-09-17,3.8,3.815,3.74,3.765,37572.0
2007-09-18,3.815,3.815,3.785,3.795,96113.0
2007-09-19,3.815,3.835,3.815,3.815,2615.0
2007-09-20,3.835,3.835,3.815,3.82,4780.0
2007-09-21,3.815,3.825,3.815,3.825,21560.0
2007-09-24,3.815,3.825,3.815,3.815,218200.0
2007-09-25,3.815,3.845,3.815,3.815,40720.0
2007-09-26,3.815,3.84,3.815,3.815,3150.0
2007-09-27,3.84,3.84,3.815,3.815,25072.0
2007-09-28,3.815,3.835,3.815,3.815,9250.0
2007-10-01,3.815,3.845,3.815,3.815,12118.0
2007-10-02,3.82,3.865,3.82,3.82,12022.0
2007-10-03,3.82,3.855,3.815,3.855,11049.0
2007-10-04,3.84,3.86,3.82,3.86,5650.0
2007-10-05,3.86,3.86,3.815,3.845,5495.0
2007-10-09,3.86,3.865,3.845,3.855,5475.0
2007-10-10,3.845,3.845,3.815,3.815,27800.0
2007-10-11,3.845,3.87,3.78,3.785,112158.0
2007-10-12,3.8,3.8,3.8,3.8,1000.0
2007-10-15,3.785,3.835,3.78,3.78,17670.0
2007-10-16,3.825,3.825,3.785,3.785,8100.0
2007-10-17,3.83,3.85,3.83,3.83,12700.0
2007-10-18,3.835,3.835,3.815,3.815,349952.0
2007-10-19,3.82,3.885,3.8,3.82,212185.0
2007-10-22,3.885,3.895,3.81,3.81,3760.0
2007-10-23,3.895,3.92,3.83,3.83,5000.0
2007-10-24,3.855,3.885,3.81,3.83,5520.0
2007-10-25,3.735,3.735,3.735,3.735,90.0
2007-10-26,3.795,3.86,3.635,3.635,7593.0
2007-10-29,3.72,3.72,3.63,3.63,16996.0
2007-10-30,3.645,3.67,3.63,3.65,5700.0
2007-10-31,3.655,3.655,3.63,3.63,38552.0
2007-11-01,3.63,3.63,3.43,3.43,17361.0
2007-11-02,3.74,3.925,3.74,3.925,19202.0
2007-11-05,3.885,3.895,3.835,3.835,9736.0
2007-11-06,3.885,3.92,3.835,3.835,17656.0
2007-11-07,3.835,3.925,3.835,3.925,10800.0
2007-11-08,3.945,3.945,3.76,3.795,19650.0
2007-11-09,3.76,3.76,3.63,3.65,23795.0
2007-11-12,3.65,3.855,3.65,3.715,6045.0
2007-11-13,3.795,3.895,3.715,3.75,5780.0
2007-11-14,3.795,3.86,3.665,3.695,7468.0
2007-11-15,3.695,3.695,3.635,3.69,8275.0
2007-11-16,3.76,3.825,3.655,3.765,11300.0
2007-11-19,3.715,3.715,3.68,3.68,4355.0
2007-11-20,3.68,3.68,3.645,3.645,7000.0
2007-11-21,3.645,3.645,3.58,3.58,9472.0
2007-11-22,3.585,3.645,3.565,3.565,11800.0
2007-11-23,3.545,3.6,3.49,3.6,39665.0
2007-11-26,3.6,3.61,3.545,3.61,5700.0
2007-11-27,3.58,3.61,3.58,3.61,16183.0
2007-11-28,3.58,3.58,3.51,3.545,43050.0
2007-11-29,3.52,3.545,3.51,3.51,3904.0
2007-11-30,3.54,3.645,3.51,3.61,60100.0
2007-12-03,3.735,3.735,3.62,3.645,6600.0
2007-12-04,3.665,3.8,3.61,3.61,6050.0
2007-12-05,3.61,3.655,3.61,3.61,9151.0
2007-12-06,3.62,3.645,3.62,3.62,15135.0
2007-12-07,3.59,3.645,3.59,3.61,14750.0
2007-12-10,3.695,3.695,3.59,3.59,4200.0
2007-12-11,3.59,3.745,3.59,3.745,4775.0
2007-12-12,3.745,3.755,3.59,3.59,13300.0
2007-12-13,3.68,3.68,3.675,3.68,8450.0
2007-12-14,3.625,3.625,3.625,3.625,2200.0
2007-12-17,3.635,3.68,3.625,3.625,11000.0
2007-12-18,3.675,3.79,3.675,3.675,13835.0
2007-12-19,3.695,3.705,3.695,3.695,9400.0
2007-12-20,3.695,3.79,3.695,3.75,3200.0
2007-12-21,3.765,3.79,3.695,3.705,32452.0
2007-12-24,3.67,3.725,3.63,3.63,5935.0
2007-12-27,3.71,3.935,3.645,3.935,16525.0
2007-12-28,3.845,3.92,3.675,3.92,7760.0
2007-12-31,3.745,4.0,3.745,3.93,6227.0
2008-01-02,3.77,3.9,3.77,3.88,4602.0
2008-01-03,3.9,3.9,3.8,3.81,7132.0
2008-01-04,3.885,3.935,3.805,3.935,5900.0
2008-01-07,3.97,3.97,3.865,3.9,7707.0
2008-01-08,3.885,3.9,3.885,3.9,18175.0
2008-01-09,3.935,4.0,3.9,3.97,16193.0
2008-01-10,3.935,3.995,3.935,3.97,4655.0
2008-01-11,3.855,4.035,3.855,4.035,4261.0
2008-01-14,4.07,4.07,3.905,4.03,5495.0
2008-01-15,4.01,4.01,3.95,3.95,4516.0
2008-01-16,4.055,4.055,3.95,3.95,12000.0
2008-01-17,4.005,4.02,4.005,4.005,5687.0
2008-01-18,4.02,4.04,3.95,3.95,15075.0
2008-01-21,3.925,3.925,3.815,3.85,28085.0
2008-01-22,4.04,4.04,3.78,3.78,14167.0
2008-01-23,3.85,3.89,3.78,3.78,19470.0
2008-01-24,3.85,3.855,3.84,3.855,13100.0
2008-01-25,3.85,3.895,3.85,3.895,16972.0
2008-01-28,3.87,4.0,3.87,3.915,24981.0
2008-01-29,3.945,3.965,3.915,3.915,1610.0
2008-01-30,3.89,4.11,3.89,4.11,8200.0
2008-01-31,4.055,4.08,3.985,3.985,8595.0
2008-02-01,3.95,4.04,3.95,4.015,211.0
2008-02-04,4.015,4.015,3.915,3.95,5005.0
2008-02-05,4.035,4.035,3.885,3.91,8212.0
2008-02-06,3.93,3.985,3.915,3.93,5132.0
2008-02-07,4.06,4.06,3.945,3.945,1537.0
2008-02-08,3.97,3.995,3.97,3.985,7350.0
2008-02-11,4.02,4.025,3.995,4.005,18400.0
2008-02-12,4.02,4.04,4.015,4.04,6589.0
2008-02-13,4.04,4.055,4.04,4.05,8637.0
2008-02-14,4.08,4.08,4.055,4.08,3250.0
2008-02-15,4.09,4.1,4.09,4.1,3700.0
2008-02-19,4.06,4.07,4.035,4.035,2924.0
2008-02-20,4.035,4.16,4.035,4.105,8618.0
2008-02-21,4.08,4.08,4.07,4.08,2015.0
2008-02-22,4.07,4.105,4.07,4.105,2500.0
2008-02-25,4.16,4.16,4.035,4.035,3906.0
2008-02-26,4.035,4.07,4.015,4.07,11040.0
2008-02-27,4.07,4.07,3.965,3.965,10609.0
2008-02-28,4.0,4.0,4.0,4.0,195.0
2008-02-29,4.0,4.0,3.965,3.965,400.0
2008-03-03,3.955,4.03,3.955,4.0,3302.0
2008-03-04,3.965,4.0,3.965,3.965,5621.0
2008-03-05,4.0,4.0,3.955,4.0,2575.0
2008-03-06,4.0,4.0,3.93,3.93,40051.0
2008-03-07,3.93,3.93,3.84,3.855,9375.0
2008-03-10,3.995,3.995,3.83,3.965,18738.0
2008-03-11,3.905,3.93,3.9,3.9,4700.0
2008-03-12,4.135,4.135,3.905,3.905,3552.0
2008-03-13,3.83,4.115,3.83,4.09,40163.0
2008-03-14,4.08,4.08,3.9,3.9,6091.0
2008-03-17,3.865,3.865,3.855,3.865,11500.0
2008-03-18,3.88,3.995,3.88,3.995,3550.0
2008-03-19,3.88,3.885,3.88,3.88,2794.0
2008-03-20,3.88,3.88,3.88,3.88,500.0
2008-03-24,3.86,3.91,3.86,3.88,9900.0
2008-03-25,3.91,3.91,3.88,3.895,8500.0
2008-03-26,3.88,3.925,3.88,3.88,14882.0
2008-03-27,3.945,4.12,3.945,4.115,10953.0
2008-03-28,4.115,4.2,4.115,4.2,1200.0
2008-03-31,4.02,4.12,4.02,4.12,1300.0
2008-04-01,4.08,4.12,3.995,4.07,6030.0
2008-04-02,4.035,4.12,4.005,4.03,9105.0
2008-04-03,3.97,4.055,3.93,3.93,4380.0
2008-04-04,3.935,3.95,3.935,3.935,3800.0
2008-04-07,4.015,4.015,3.935,3.97,4718.0
2008-04-08,3.985,3.985,3.93,3.96,15130.0
2008-04-09,3.935,3.965,3.925,3.93,52670.0
2008-04-10,3.935,3.95,3.935,3.935,11776.0
2008-04-11,3.97,3.97,3.925,3.925,21000.0
2008-04-14,3.95,3.95,3.925,3.925,8318.0
2008-04-15,4.0,4.0,3.935,3.935,5575.0
2008-04-16,4.005,4.04,3.955,3.96,17971.0
2008-04-17,3.99,4.0,3.935,3.975,65769.0
2008-04-18,3.985,3.985,3.925,3.985,95603.0
2008-04-21,3.925,3.985,3.925,3.985,1770.0
2008-04-22,3.95,4.0,3.95,4.0,79400.0
2008-04-23,3.985,3.99,3.96,3.99,8180.0
2008-04-24,3.97,3.97,3.96,3.96,2145.0
2008-04-25,3.97,3.97,3.9,3.935,21884.0
2008-04-28,3.925,3.96,3.92,3.92,5641.0
2008-04-29,3.925,4.035,3.9,3.97,22132.0
2008-04-30,4.005,4.005,3.92,3.92,1227.0
2008-05-01,3.92,4.035,3.9,3.925,14607.0
2008-05-02,3.935,3.97,3.82,3.82,37002.0
2008-05-05,3.82,3.825,3.69,3.69,26900.0
2008-05-06,3.62,3.625,3.49,3.525,15388.0
2008-05-07,3.505,3.505,3.375,3.385,39442.0
2008-05-08,3.37,3.575,3.37,3.54,27142.0
2008-05-09,3.57,3.67,3.54,3.605,18542.0
2008-05-12,3.67,3.685,3.57,3.57,17475.0
2008-05-13,3.54,3.54,3.395,3.41,19354.0
2008-05-14,3.41,3.505,3.41,3.44,15400.0
2008-05-15,3.48,3.55,3.43,3.525,41950.0
2008-05-16,3.525,3.525,3.45,3.495,7658.0
2008-05-20,3.55,3.56,3.465,3.465,7270.0
2008-05-21,3.45,3.5,3.445,3.485,13556.0
2008-05-22,3.445,3.54,3.355,3.355,22770.0
2008-05-23,3.35,3.405,3.32,3.32,12662.0
2008-05-26,3.38,3.38,3.275,3.34,15100.0
2008-05-27,3.405,3.405,3.34,3.34,22790.0
2008-05-28,3.405,3.405,3.305,3.305,31500.0
2008-05-29,3.37,3.37,3.315,3.315,11430.0
2008-05-30,3.34,3.34,3.29,3.29,16412.0
2008-06-02,3.29,3.3,3.165,3.3,12809.0
2008-06-03,3.34,3.34,3.3,3.315,8150.0
2008-06-04,3.305,3.415,3.305,3.415,11242.0
2008-06-05,3.4,3.48,3.35,3.42,22380.0
2008-06-06,3.355,3.48,3.35,3.415,8395.0
2008-06-09,3.42,3.435,3.42,3.435,1580.0
2008-06-10,3.415,3.43,3.415,3.415,5050.0
2008-06-11,3.395,3.445,3.385,3.385,2175.0
2008-06-12,3.415,3.415,3.38,3.415,9324.0
2008-06-13,3.38,3.48,3.38,3.415,5271.0
2008-06-16,3.42,3.42,3.42,3.42,2600.0
2008-06-17,3.525,3.6,3.45,3.45,5960.0
2008-06-18,3.5,3.5,3.47,3.5,11377.0
2008-06-19,3.455,3.47,3.42,3.47,4243.0
2008-06-20,3.44,3.44,3.42,3.43,4500.0
2008-06-23,3.535,3.535,3.46,3.47,5525.0
2008-06-24,3.5,3.5,3.47,3.47,20447.0
2008-06-25,3.5,3.505,3.47,3.47,2980.0
2008-06-26,3.47,3.505,3.47,3.47,7037.0
2008-06-27,3.5,3.5,3.46,3.46,8487.0
2008-06-30,3.46,3.46,3.405,3.43,9550.0
2008-07-02,3.445,3.52,3.41,3.42,11207.0
2008-07-03,3.42,3.42,3.345,3.345,14748.0
2008-07-04,3.395,3.42,3.395,3.395,3255.0
2008-07-07,3.395,3.395,3.32,3.32,20350.0
2008-07-08,3.305,3.43,3.305,3.43,10700.0
2008-07-09,3.43,3.43,3.29,3.29,12667.0
2008-07-10,3.35,3.39,3.32,3.375,24200.0
2008-07-11,3.315,3.505,3.315,3.475,5613.0
2008-07-14,3.505,3.69,3.43,3.505,23000.0
2008-07-15,3.44,3.44,3.18,3.305,18932.0
2008-07-16,3.305,3.365,3.265,3.325,14985.0
2008-07-17,3.335,3.515,3.335,3.38,6900.0
2008-07-18,3.38,3.535,3.38,3.53,6500.0
2008-07-21,3.715,3.715,3.53,3.53,4738.0
2008-07-22,3.53,3.535,3.53,3.535,6550.0
2008-07-23,3.595,3.595,3.595,3.595,1422.0
2008-07-24,3.455,3.565,3.455,3.565,1500.0
2008-07-25,3.43,3.43,3.43,3.43,200.0
2008-07-28,3.565,3.565,3.565,3.565,1940.0
2008-07-29,3.455,3.455,3.415,3.415,13700.0
2008-07-30,3.385,3.415,3.34,3.34,14500.0
2008-07-31,3.37,3.37,3.305,3.305,7780.0
2008-08-01,1.615,2.59,1.615,2.035,71413.0
2008-08-05,1.99,2.14,1.99,1.995,41305.0
2008-08-06,2.025,2.065,1.99,2.065,145430.0
2008-08-07,2.1,2.185,2.025,2.185,17600.0
2008-08-08,2.185,2.29,2.14,2.29,16050.0
2008-08-11,2.29,2.325,2.25,2.325,26045.0
2008-08-12,2.4,2.485,2.29,2.335,13483.0
2008-08-13,2.605,2.625,2.335,2.55,27900.0
2008-08-14,2.515,2.515,2.445,2.445,1200.0
2008-08-15,2.44,2.48,2.365,2.365,10000.0
2008-08-18,2.355,2.385,2.355,2.385,15850.0
2008-08-19,2.385,2.46,2.385,2.46,34688.0
2008-08-20,2.385,2.415,2.385,2.385,83600.0
2008-08-21,2.385,2.385,2.385,2.385,22300.0
2008-08-22,2.375,2.385,2.37,2.385,4200.0
2008-08-25,2.385,2.385,2.385,2.385,14100.0
2008-08-26,2.385,2.42,2.385,2.385,21850.0
2008-08-27,2.385,2.385,2.385,2.385,13380.0
2008-08-28,2.385,2.4,2.385,2.385,7200.0
2008-08-29,2.36,2.42,2.36,2.42,7577.0
2008-09-02,2.355,2.385,2.355,2.385,8006.0
2008-09-03,2.355,2.355,2.355,2.355,6150.0
2008-09-04,2.355,2.36,2.355,2.36,2450.0
2008-09-05,2.36,2.36,2.17,2.17,6465.0
2008-09-08,2.105,2.17,2.105,2.12,9155.0
2008-09-09,2.05,2.215,2.045,2.06,12400.0
2008-09-10,2.05,2.06,1.93,1.945,8150.0
2008-09-11,2.065,2.075,1.96,1.965,3830.0
2008-09-12,1.915,2.005,1.905,2.005,18112.0
2008-09-15,1.905,1.905,1.78,1.78,12920.0
2008-09-16,1.725,1.87,1.71,1.87,15250.0
2008-09-17,1.745,1.745,1.62,1.65,36300.0
2008-09-18,1.615,1.665,1.605,1.605,10100.0
2008-09-19,1.605,1.835,1.605,1.76,7500.0
2008-09-22,1.68,1.76,1.68,1.68,3250.0
2008-09-23,1.645,1.66,1.645,1.645,13438.0
2008-09-24,1.675,1.72,1.675,1.68,16000.0
2008-09-25,1.76,1.795,1.69,1.795,5062.0
2008-09-26,1.69,1.73,1.69,1.73,3900.0
2008-09-29,1.705,1.705,1.69,1.705,12500.0
2008-09-30,1.71,1.76,1.71,1.72,10050.0
2008-10-01,1.705,1.75,1.705,1.75,1700.0
2008-10-02,1.75,1.76,1.705,1.71,3079.0
2008-10-03,1.76,1.835,1.71,1.73,9820.0
2008-10-06,1.71,1.71,1.535,1.645,31530.0
2008-10-07,1.58,1.58,1.535,1.535,16800.0
2008-10-08,1.52,1.52,1.405,1.43,30200.0
2008-10-09,1.04,1.505,1.04,1.415,5990.0
2008-10-10,0.97,1.245,0.97,0.97,21423.0
2008-10-14,1.11,1.37,1.04,1.225,22560.0
2008-10-15,1.03,1.225,1.03,1.145,20710.0
2008-10-16,1.105,1.15,1.09,1.095,26025.0
2008-10-17,1.065,1.075,1.055,1.065,5100.0
2008-10-20,1.165,1.165,1.08,1.08,9254.0
2008-10-21,1.05,1.09,1.035,1.09,14700.0
2008-10-22,1.035,1.165,1.035,1.165,5700.0
2008-10-23,1.12,1.12,1.12,1.12,100.0
2008-10-24,1.12,1.165,1.08,1.165,28245.0
2008-10-27,1.065,1.235,1.065,1.165,11550.0
2008-10-28,1.245,1.245,1.075,1.165,10528.0
2008-10-29,1.15,1.22,1.15,1.175,10300.0
2008-10-30,1.165,1.165,1.125,1.165,36500.0
2008-10-31,1.235,1.235,1.165,1.215,14417.0
2008-11-03,1.165,1.235,1.165,1.165,5266.0
2008-11-04,1.08,1.09,0.855,0.9,118630.0
2008-11-05,0.9,0.9,0.84,0.855,8705.0
2008-11-06,0.81,0.865,0.81,0.815,24089.0
2008-11-07,0.815,0.855,0.8,0.8,6025.0
2008-11-10,0.8,0.81,0.8,0.81,10675.0
2008-11-11,0.795,0.81,0.775,0.81,4500.0
2008-11-12,0.76,0.81,0.725,0.8,41960.0
2008-11-13,0.715,0.715,0.715,0.715,950.0
2008-11-14,0.77,0.77,0.69,0.7,15126.0
2008-11-17,0.69,0.7,0.69,0.7,8500.0
2008-11-18,0.7,0.76,0.7,0.74,25045.0
2008-11-19,0.74,0.77,0.705,0.705,20429.0
2008-11-20,0.705,0.715,0.69,0.705,86200.0
2008-11-21,0.705,0.705,0.705,0.705,18000.0
2008-11-24,0.7,0.7,0.66,0.66,4015.0
2008-11-25,0.69,0.76,0.66,0.67,59102.0
2008-11-26,0.63,0.675,0.63,0.635,21227.0
2008-11-27,0.645,0.645,0.635,0.635,5290.0
2008-11-28,0.66,0.7,0.66,0.66,15705.0
2008-12-01,0.73,0.73,0.645,0.645,36464.0
2008-12-02,0.645,0.66,0.645,0.645,6400.0
2008-12-03,0.66,0.705,0.66,0.66,19190.0
2008-12-04,0.67,0.67,0.66,0.66,11630.0
2008-12-05,0.66,0.7,0.66,0.66,46968.0
2008-12-08,0.685,0.7,0.67,0.67,34943.0
2008-12-09,0.715,0.715,0.66,0.685,36178.0
2008-12-10,0.7,0.7,0.685,0.685,12257.0
2008-12-11,0.685,0.685,0.685,0.685,2000.0
2008-12-12,0.685,0.7,0.685,0.7,59658.0
2008-12-15,0.685,0.69,0.685,0.69,15520.0
2008-12-16,0.685,0.74,0.685,0.715,43066.0
2008-12-18,0.7,0.73,0.7,0.7,70150.0
2008-12-19,0.7,0.715,0.7,0.7,188009.0
2008-12-22,0.7,0.77,0.7,0.715,26825.0
2008-12-23,0.715,0.845,0.705,0.73,51155.0
2008-12-24,0.715,0.73,0.715,0.73,3240.0
2008-12-29,0.73,0.775,0.73,0.775,999.0
2008-12-30,0.73,0.775,0.73,0.775,4050.0
2008-12-31,0.775,0.775,0.74,0.74,6842.0
2009-01-02,0.815,0.855,0.815,0.855,4000.0
2009-01-05,0.815,0.825,0.815,0.825,3700.0
2009-01-06,0.8,0.83,0.8,0.81,6000.0
2009-01-07,0.795,0.795,0.74,0.785,22432.0
2009-01-08,0.795,0.84,0.77,0.775,27470.0
2009-01-09,0.775,0.775,0.775,0.775,10000.0
2009-01-12,0.785,0.785,0.785,0.785,1600.0
2009-01-13,0.785,0.895,0.785,0.895,146938.0
2009-01-14,0.825,0.84,0.815,0.84,1650.0
2009-01-15,0.855,0.95,0.855,0.925,18337.0
2009-01-16,0.895,0.895,0.845,0.845,1825.0
2009-01-19,0.84,0.895,0.84,0.895,116.0
2009-01-20,0.91,0.91,0.855,0.855,223.0
2009-01-21,0.895,0.9,0.775,0.895,13612.0
2009-01-22,0.855,0.87,0.855,0.87,5000.0
2009-01-23,0.87,0.895,0.87,0.87,4837.0
2009-01-26,0.915,0.935,0.9,0.935,8687.0
2009-01-27,0.955,1.04,0.955,0.98,31944.0
2009-01-28,0.97,0.97,0.895,0.935,900.0
2009-01-29,1.02,1.02,0.935,0.935,563.0
2009-01-30,0.935,0.935,0.935,0.935,2542.0
2009-02-02,0.91,0.91,0.91,0.91,25600.0
2009-02-03,0.895,0.915,0.895,0.915,1300.0
2009-02-04,0.915,0.915,0.76,0.76,13060.0
2009-02-05,0.87,0.895,0.785,0.785,3725.0
2009-02-06,0.855,0.855,0.785,0.785,110.0
2009-02-09,0.885,0.885,0.76,0.76,4005.0
2009-02-11,0.755,0.755,0.745,0.745,2500.0
2009-02-12,0.775,0.775,0.745,0.775,10590.0
2009-02-13,0.775,0.83,0.775,0.785,14800.0
2009-02-17,0.775,0.775,0.775,0.775,5680.0
2009-02-18,0.775,0.775,0.775,0.775,950.0
2009-02-19,0.775,0.775,0.775,0.775,2000.0
2009-02-20,0.755,0.755,0.675,0.73,13895.0
2009-02-23,0.705,0.705,0.67,0.69,18200.0
2009-02-24,0.69,0.69,0.675,0.675,22500.0
2009-02-25,0.685,0.685,0.685,0.685,1250.0
2009-02-26,0.685,0.685,0.63,0.66,7800.0
2009-02-27,0.62,0.67,0.62,0.67,2000.0
2009-03-02,0.685,0.685,0.53,0.53,900.0
2009-03-03,0.675,0.675,0.53,0.53,13630.0
2009-03-04,0.615,0.62,0.59,0.62,14200.0
2009-03-05,0.6,0.6,0.59,0.59,2800.0
2009-03-06,0.605,0.615,0.56,0.605,8800.0
2009-03-09,0.59,0.59,0.56,0.56,4600.0
2009-03-10,0.585,0.585,0.585,0.585,2060.0
2009-03-11,0.56,0.56,0.48,0.48,3327.0
2009-03-12,0.45,0.45,0.39,0.405,51900.0
2009-03-16,0.465,0.465,0.465,0.465,20500.0
2009-03-17,0.49,0.49,0.465,0.465,2800.0
2009-03-18,0.435,0.435,0.42,0.42,5693.0
2009-03-19,0.435,0.505,0.435,0.465,7341.0
2009-03-20,0.435,0.475,0.435,0.475,10779.0
2009-03-23,0.475,0.615,0.475,0.615,1000.0
2009-03-24,0.62,0.62,0.575,0.575,1040.0
2009-03-25,0.52,0.565,0.48,0.565,10100.0
2009-03-26,0.56,0.615,0.56,0.615,11300.0
2009-03-27,0.62,0.62,0.62,0.62,20000.0
2009-03-30,0.615,0.615,0.615,0.615,7000.0
2009-03-31,0.615,0.615,0.615,0.615,22300.0
2009-04-01,0.615,0.615,0.615,0.615,500.0
2009-04-02,0.615,0.615,0.615,0.615,20740.0
2009-04-03,0.62,0.62,0.62,0.62,20000.0
2009-04-06,0.615,0.63,0.615,0.63,20100.0
2009-04-08,0.62,0.62,0.62,0.62,34200.0
2009-04-09,0.62,0.63,0.615,0.615,22600.0
2009-04-13,0.615,0.615,0.615,0.615,1000.0
2009-04-15,0.66,0.66,0.66,0.66,1000.0
2009-04-17,0.615,0.66,0.56,0.66,10225.0
2009-04-20,0.66,0.66,0.66,0.66,800.0
2009-04-21,0.66,0.66,0.66,0.66,1300.0
2009-04-22,0.66,0.66,0.66,0.66,1500.0
2009-04-24,0.69,0.97,0.69,0.935,12400.0
2009-04-27,0.83,1.125,0.83,1.125,1950.0
2009-04-30,1.075,1.09,1.055,1.09,1989.0
2009-05-01,0.97,0.97,0.97,0.97,454.0
2009-05-04,1.075,1.075,1.075,1.075,2000.0
2009-05-05,0.955,0.955,0.935,0.935,67549.0
2009-05-06,0.935,0.935,0.87,0.87,25554.0
2009-05-07,0.935,0.935,0.935,0.935,31000.0
2009-05-08,0.935,0.97,0.935,0.97,112770.0
2009-05-11,0.865,0.935,0.865,0.935,22000.0
2009-05-12,0.9,0.935,0.9,0.935,488414.0
2009-05-13,0.97,1.01,0.955,1.01,9150.0
2009-05-14,0.98,0.98,0.98,0.98,195.0
2009-05-15,0.98,0.98,0.955,0.955,5400.0
2009-05-19,0.94,0.94,0.935,0.935,2900.0
2009-05-20,1.035,1.125,1.035,1.125,10200.0
2009-05-21,1.01,1.01,1.01,1.01,503.0
2009-05-22,1.05,1.05,0.94,0.94,201950.0
2009-05-25,0.98,0.98,0.97,0.97,1850.0
2009-05-26,1.01,1.01,1.01,1.01,4025.0
2009-05-27,1.04,1.04,1.01,1.01,700.0
2009-05-28,1.01,1.01,1.01,1.01,4900.0
2009-05-29,1.01,1.01,1.01,1.01,2507.0
2009-06-01,1.01,1.05,1.01,1.01,12570.0
2009-06-02,1.02,1.035,1.02,1.035,18600.0
2009-06-03,1.035,1.035,1.035,1.035,1400.0
2009-06-04,1.05,1.05,0.94,0.94,3207.0
2009-06-05,0.97,0.97,0.97,0.97,2585.0
2009-06-09,0.97,0.97,0.97,0.97,2800.0
2009-06-10,0.97,0.97,0.97,0.97,1000.0
2009-06-11,0.97,0.995,0.97,0.995,1100.0
2009-06-15,0.95,0.95,0.95,0.95,1000.0
2009-06-16,0.94,0.94,0.94,0.94,500.0
2009-06-18,0.955,0.965,0.94,0.94,7060.0
2009-06-22,0.925,0.925,0.91,0.91,3257.0
2009-06-24,0.925,0.925,0.925,0.925,510.0
2009-06-25,0.935,0.94,0.935,0.94,15000.0
2009-06-26,0.925,0.925,0.925,0.925,1763.0
2009-06-29,0.925,0.94,0.925,0.94,3593.0
2009-07-02,0.97,0.97,0.97,0.97,250.0
2009-07-06,0.91,0.91,0.855,0.855,25200.0
2009-07-07,0.865,0.865,0.865,0.865,3900.0
2009-07-09,0.88,0.88,0.87,0.87,2900.0
2009-07-10,0.8,0.8,0.8,0.8,1000.0
2009-07-14,0.855,0.855,0.855,0.855,4300.0
2009-07-15,0.855,0.895,0.855,0.895,47000.0
2009-07-16,0.925,0.925,0.925,0.925,2000.0
2009-07-17,0.87,0.895,0.865,0.865,5472.0
2009-07-20,0.87,0.87,0.87,0.87,1700.0
2009-07-21,0.87,0.895,0.87,0.885,6805.0
2009-07-22,0.91,0.91,0.9,0.9,1827.0
2009-07-23,0.9,0.9,0.9,0.9,5000.0
2009-07-24,0.9,0.9,0.9,0.9,650.0
2009-07-27,0.9,0.9,0.9,0.9,2000.0
2009-07-28,0.9,0.97,0.9,0.97,15300.0
2009-07-29,0.97,1.09,0.97,1.09,88101.0
2009-07-31,1.095,1.215,1.095,1.215,3000.0
2009-08-04,1.055,1.055,1.01,1.035,874.0
2009-08-05,1.205,1.4,1.09,1.4,1425.0
2009-08-06,1.4,1.415,1.09,1.4,22400.0
2009-08-10,1.245,1.32,1.245,1.32,1350.0
2009-08-11,1.285,1.285,1.285,1.285,1000.0
2009-08-12,1.245,1.245,1.04,1.04,1000.0
2009-08-14,1.175,1.205,1.175,1.205,3257.0
2009-08-17,1.145,1.145,1.145,1.145,1200.0
2009-08-18,1.145,1.145,1.145,1.145,900.0
2009-08-19,1.08,1.105,1.065,1.065,2777.0
2009-08-20,1.075,1.075,1.055,1.055,1601.0
2009-08-21,1.065,1.065,1.065,1.065,1200.0
2009-08-24,1.05,1.05,1.05,1.05,100.0
2009-08-25,1.055,1.055,1.055,1.055,500.0
2009-08-26,1.08,1.09,1.08,1.09,5000.0
2009-08-27,1.09,1.09,1.05,1.05,3600.0
2009-08-28,1.055,1.055,1.055,1.055,150.0
2009-08-31,1.025,1.095,1.025,1.095,16350.0
2009-09-01,1.05,1.05,1.05,1.05,375.0
2009-09-02,1.02,1.02,1.02,1.02,1125.0
2009-09-03,1.01,1.01,0.985,0.985,3800.0
2009-09-04,1.01,1.01,0.995,0.995,5000.0
2009-09-08,1.025,1.09,1.01,1.05,33730.0
2009-09-09,1.055,1.095,1.055,1.095,2100.0
2009-09-10,1.165,1.165,1.165,1.165,3030.0
2009-09-11,1.205,1.205,1.205,1.205,2300.0
2009-09-14,1.205,1.205,1.205,1.205,1000.0
2009-09-15,1.205,1.205,1.165,1.165,8900.0
2009-09-17,1.165,1.165,1.165,1.165,1200.0
2009-09-18,1.165,1.165,1.165,1.165,7595.0
2009-09-21,1.165,1.165,1.165,1.165,450.0
2009-09-22,1.165,1.245,1.165,1.19,2839.0
2009-09-23,1.275,1.285,1.275,1.285,1100.0
2009-09-24,1.315,1.315,1.19,1.19,4442.0
2009-09-25,1.205,1.215,1.205,1.205,5020.0
2009-09-28,1.215,1.215,1.215,1.215,55.0
2009-09-29,1.285,1.32,1.19,1.19,13356.0
2009-09-30,1.205,1.235,1.19,1.235,3400.0
2009-10-01,1.205,1.205,1.19,1.205,4250.0
2009-10-02,1.205,1.205,1.205,1.205,1000.0
2009-10-05,1.19,1.195,1.19,1.19,2900.0
2009-10-06,1.195,1.195,0.97,1.095,6735.0
2009-10-07,1.09,1.095,1.09,1.095,4700.0
2009-10-08,1.095,1.095,1.095,1.095,4900.0
2009-10-09,1.125,1.125,1.125,1.125,400.0
2009-10-13,1.105,1.105,1.095,1.105,4000.0
2009-10-14,1.125,1.125,1.125,1.125,7000.0
2009-10-15,1.125,1.125,1.125,1.125,1000.0
2009-10-16,1.165,1.165,1.125,1.125,1800.0
2009-10-20,1.135,1.135,1.125,1.125,1900.0
2009-10-21,1.135,1.135,1.125,1.125,2300.0
2009-10-22,1.16,1.16,1.16,1.16,300.0
2009-10-23,1.135,1.165,1.135,1.165,15700.0
2009-10-26,1.125,1.165,1.125,1.165,2550.0
2009-10-27,1.205,1.205,1.205,1.205,925.0
2009-10-28,1.135,1.165,1.135,1.165,2075.0
2009-10-29,1.125,1.165,1.095,1.095,12660.0
2009-11-02,1.095,1.16,1.09,1.125,7061.0
2009-11-03,1.16,1.205,1.16,1.205,51300.0
2009-11-04,1.315,1.315,1.315,1.315,1700.0
2009-11-05,1.305,1.54,1.305,1.54,9018.0
2009-11-10,1.515,1.53,1.275,1.53,38200.0
2009-11-11,1.455,1.47,1.44,1.47,16500.0
2009-11-12,1.44,1.44,1.29,1.36,9500.0
2009-11-13,1.4,1.54,1.4,1.54,10710.0
2009-11-16,1.515,1.515,1.475,1.515,4840.0
2009-11-17,1.515,1.515,1.43,1.515,5190.0
2009-11-18,1.545,1.585,1.46,1.46,18120.0
2009-11-19,1.555,1.585,1.445,1.475,21900.0
2009-11-20,1.475,1.475,1.475,1.475,687.0
2009-11-23,1.445,1.445,1.37,1.4,3240.0
2009-11-24,1.44,1.44,1.4,1.4,9095.0
2009-11-25,1.4,1.4,1.4,1.4,1000.0
2009-11-26,1.4,1.4,1.4,1.4,100.0
2009-11-27,1.4,1.4,1.4,1.4,900.0
2009-11-30,1.53,1.53,1.4,1.4,4420.0
2009-12-01,1.4,1.4,1.4,1.4,88500.0
2009-12-02,1.4,1.46,1.4,1.4,9100.0
2009-12-03,1.4,1.4,1.4,1.4,2500.0
2009-12-04,1.44,1.44,1.44,1.44,20.0
2009-12-07,1.33,1.475,1.33,1.475,7600.0
2009-12-08,1.4,1.585,1.4,1.555,14500.0
2009-12-09,1.475,1.735,1.475,1.71,10700.0
2009-12-10,1.6,1.6,1.595,1.595,3100.0
2009-12-11,1.74,1.865,1.71,1.865,20529.0
2009-12-14,1.825,1.825,1.825,1.825,1500.0
2009-12-15,1.68,1.68,1.67,1.67,718.0
2009-12-16,1.67,1.905,1.64,1.905,4000.0
2009-12-17,1.945,1.945,1.68,1.68,7910.0
2009-12-18,1.735,1.75,1.595,1.595,9900.0
2009-12-21,1.44,1.635,1.44,1.635,5800.0
2009-12-22,1.615,1.635,1.53,1.53,7650.0
2009-12-23,1.565,1.565,1.53,1.53,1500.0
2009-12-24,1.545,1.555,1.515,1.555,6400.0
2009-12-29,1.555,1.555,1.555,1.555,3450.0
2010-01-04,1.4,1.615,1.4,1.46,2450.0
2010-01-05,1.47,1.615,1.46,1.46,4078.0
2010-01-06,1.54,1.54,1.475,1.485,21900.0
2010-01-07,1.455,1.455,1.455,1.455,2000.0
2010-01-08,1.47,1.515,1.455,1.515,1500.0
2010-01-11,1.47,1.485,1.455,1.485,1100.0
2010-01-12,1.475,1.485,1.455,1.485,6000.0
2010-01-13,1.485,1.495,1.485,1.495,6631.0
2010-01-14,1.495,1.51,1.495,1.51,5663.0
2010-01-15,1.51,1.51,1.495,1.51,3800.0
2010-01-18,1.5,1.5,1.495,1.495,13750.0
2010-01-19,1.515,1.515,1.46,1.46,1428.0
2010-01-22,1.475,1.475,1.455,1.455,3300.0
2010-01-25,1.415,1.415,1.405,1.405,12500.0
2010-01-26,1.455,1.47,1.455,1.455,3000.0
2010-01-27,1.43,1.43,1.43,1.43,1500.0
2010-01-28,1.44,1.47,1.44,1.47,3800.0
2010-01-29,1.44,1.47,1.39,1.47,10545.0
2010-02-02,1.4,1.4,1.4,1.4,1200.0
2010-02-05,1.4,1.4,1.4,1.4,200.0
2010-02-08,1.415,1.415,1.415,1.415,2900.0
2010-02-09,1.44,1.44,1.385,1.385,3080.0
2010-02-10,1.4,1.4,1.385,1.4,2500.0
2010-02-11,1.385,1.385,1.375,1.375,6300.0
2010-02-12,1.375,1.39,1.375,1.39,1425.0
2010-02-16,1.375,1.415,1.375,1.415,8220.0
2010-02-17,1.4,1.4,1.36,1.36,5600.0
2010-02-18,1.36,1.4,1.345,1.4,16200.0
2010-02-22,1.36,1.4,1.36,1.4,3700.0
2010-02-24,1.37,1.37,1.37,1.37,660.0
2010-02-25,1.4,1.4,1.355,1.385,8600.0
2010-03-01,1.36,1.43,1.36,1.43,11300.0
2010-03-02,1.43,1.43,1.43,1.43,4994.0
2010-03-03,1.475,1.475,1.475,1.475,600.0
2010-03-05,1.43,1.47,1.43,1.47,1800.0
2010-03-08,1.4,1.43,1.4,1.43,1191.0
2010-03-09,1.43,1.43,1.4,1.4,7118.0
2010-03-10,1.405,1.475,1.405,1.475,1240.0
2010-03-11,1.475,1.475,1.4,1.4,2625.0
2010-03-12,1.4,1.455,1.4,1.455,3014.0
2010-03-16,1.475,1.475,1.475,1.475,3500.0
2010-03-19,1.555,1.595,1.555,1.555,6900.0
2010-03-22,1.425,1.71,1.425,1.635,400.0
2010-03-23,1.425,1.425,1.425,1.425,800.0
2010-03-24,1.44,1.555,1.44,1.555,2100.0
2010-03-25,1.555,1.635,1.555,1.635,3300.0
2010-03-26,1.555,1.555,1.555,1.555,6000.0
2010-03-29,1.475,1.475,1.475,1.475,2044.0
2010-03-30,1.485,1.555,1.485,1.515,29600.0
2010-03-31,1.515,1.555,1.485,1.555,10875.0
2010-04-01,1.525,1.525,1.51,1.525,21300.0
2010-04-05,1.525,1.595,1.525,1.595,3000.0
2010-04-06,1.595,1.61,1.58,1.58,415.0
2010-04-07,1.585,1.585,1.555,1.585,60425.0
2010-04-08,1.585,1.585,1.58,1.585,8785.0
2010-04-09,1.585,1.585,1.585,1.585,59425.0
2010-04-12,1.595,1.71,1.595,1.71,130350.0
2010-04-13,1.71,1.71,1.685,1.71,12100.0
2010-04-14,1.71,1.71,1.71,1.71,1750.0
2010-04-15,1.735,1.75,1.735,1.735,1200.0
2010-04-16,1.75,1.75,1.685,1.71,82800.0
2010-04-20,1.805,1.805,1.75,1.75,2775.0
2010-04-21,1.755,1.81,1.755,1.81,53020.0
2010-04-22,1.82,1.84,1.735,1.835,4803.0
2010-04-23,1.81,1.81,1.81,1.81,11000.0
2010-04-26,1.81,1.86,1.79,1.81,48150.0
2010-04-27,1.85,1.85,1.81,1.81,2850.0
2010-04-28,1.81,1.81,1.81,1.81,1200.0
2010-04-29,1.81,1.81,1.81,1.81,500.0
2010-04-30,1.805,1.805,1.805,1.805,7200.0
2010-05-03,1.805,1.805,1.805,1.805,2000.0
2010-05-04,1.85,1.85,1.805,1.805,6250.0
2010-05-05,1.75,1.75,1.71,1.71,3195.0
2010-05-06,1.765,1.765,1.515,1.515,4668.0
2010-05-07,1.595,1.61,1.595,1.61,700.0
2010-05-10,1.635,1.635,1.635,1.635,4084.0
2010-05-12,1.595,1.595,1.485,1.485,1616.0
2010-05-17,1.79,1.79,1.79,1.79,406.0
2010-05-18,1.635,1.635,1.635,1.635,10000.0
2010-05-19,1.475,1.54,1.475,1.54,2100.0
2010-05-20,1.445,1.47,1.445,1.445,9253.0
2010-05-21,1.44,1.735,1.44,1.735,3000.0
2010-05-25,1.44,1.545,1.39,1.4,15400.0
2010-05-26,1.415,1.455,1.415,1.455,6900.0
2010-05-27,1.445,1.445,1.445,1.445,20.0
2010-05-28,1.53,1.665,1.515,1.515,1900.0
2010-05-31,1.515,1.515,1.515,1.515,700.0
2010-06-01,1.515,1.515,1.475,1.475,9375.0
2010-06-02,1.475,1.475,1.44,1.44,14450.0
2010-06-03,1.545,1.555,1.545,1.555,1000.0
2010-06-04,1.485,1.485,1.485,1.485,3500.0
2010-06-07,1.555,1.555,1.475,1.475,9500.0
2010-06-08,1.5,1.5,1.5,1.5,10090.0
2010-06-09,1.485,1.485,1.475,1.475,4050.0
2010-06-10,1.445,1.445,1.445,1.445,400.0
2010-06-11,1.515,1.515,1.475,1.485,6200.0
2010-06-15,1.5,1.51,1.5,1.51,1403.0
2010-06-16,1.515,1.515,1.515,1.515,8336.0
2010-06-18,1.555,1.665,1.555,1.665,2500.0
2010-06-21,1.555,1.555,1.515,1.54,2150.0
2010-06-22,1.555,1.595,1.555,1.595,2000.0
2010-06-23,1.555,1.555,1.495,1.495,12400.0
2010-06-24,1.515,1.515,1.485,1.5,10100.0
2010-06-25,1.5,1.515,1.445,1.51,10170.0
2010-06-28,1.475,1.475,1.43,1.43,800.0
2010-06-29,1.46,1.46,1.445,1.445,1000.0
2010-06-30,1.44,1.44,1.4,1.4,5100.0
2010-07-02,1.375,1.4,1.375,1.4,2000.0
2010-07-05,1.37,1.37,1.36,1.36,9600.0
2010-07-06,1.37,1.37,1.37,1.37,2770.0
2010-07-07,1.44,1.44,1.44,1.44,100.0
2010-07-08,1.385,1.4,1.375,1.4,4693.0
2010-07-09,1.4,1.4,1.355,1.355,5960.0
2010-07-12,1.36,1.36,1.32,1.32,350.0
2010-07-13,1.345,1.345,1.345,1.345,6425.0
2010-07-14,1.345,1.345,1.32,1.32,2900.0
2010-07-15,1.335,1.355,1.335,1.355,1680.0
2010-07-16,1.335,1.335,1.245,1.245,17525.0
2010-07-19,1.32,1.32,1.265,1.265,27200.0
2010-07-20,1.265,1.265,1.265,1.265,200.0
2010-07-21,1.285,1.285,1.275,1.275,3020.0
2010-07-22,1.26,1.26,1.235,1.235,800.0
2010-07-23,1.215,1.215,1.205,1.205,11915.0
2010-07-26,1.205,1.275,1.205,1.25,18192.0
2010-07-27,1.285,1.355,1.285,1.355,6710.0
2010-07-28,1.46,1.46,1.46,1.46,1000.0
2010-07-29,1.3,1.3,1.3,1.3,40.0
2010-07-30,1.305,1.515,1.305,1.515,9100.0
2010-08-03,1.315,1.315,1.315,1.315,2500.0
2010-08-04,1.33,1.36,1.32,1.33,7450.0
2010-08-05,1.36,1.515,1.355,1.515,29975.0
2010-08-06,1.44,1.475,1.44,1.475,13000.0
2010-08-11,1.415,1.415,1.415,1.415,3500.0
2010-08-12,1.415,1.415,1.415,1.415,1409.0
2010-08-13,1.415,1.415,1.405,1.405,3000.0
2010-08-16,1.415,1.415,1.405,1.405,700.0
2010-08-17,1.415,1.415,1.405,1.405,2350.0
2010-08-18,1.425,1.425,1.425,1.425,1000.0
2010-08-19,1.415,1.415,1.4,1.405,650.0
2010-08-23,1.4,1.4,1.39,1.4,9498.0
2010-08-25,1.4,1.4,1.4,1.4,200.0
2010-08-26,1.39,1.39,1.32,1.32,21000.0
2010-08-27,1.335,1.335,1.32,1.32,3350.0
2010-08-31,1.335,1.335,1.335,1.335,600.0
2010-09-02,1.335,1.36,1.335,1.36,7900.0
2010-09-07,1.335,1.335,1.335,1.335,25.0
2010-09-08,1.36,1.375,1.335,1.37,3700.0
2010-09-09,1.355,1.36,1.355,1.36,5090.0
2010-09-14,1.355,1.355,1.355,1.355,1045.0
2010-09-15,1.355,1.355,1.335,1.345,2230.0
2010-09-16,1.355,1.355,1.355,1.355,2000.0
2010-09-17,1.355,1.375,1.33,1.33,2615.0
2010-09-20,1.375,1.385,1.345,1.345,16700.0
2010-09-22,1.385,1.695,1.385,1.67,37650.0
2010-09-23,1.7,1.825,1.58,1.58,20540.0
2010-09-24,1.595,1.695,1.555,1.695,147000.0
2010-09-27,1.6,1.67,1.565,1.67,79464.0
2010-09-28,1.595,1.595,1.555,1.565,11000.0
2010-09-29,1.595,1.635,1.595,1.635,11500.0
2010-09-30,1.71,1.71,1.71,1.71,200.0
2010-10-01,1.61,1.61,1.485,1.61,4600.0
2010-10-04,1.57,1.57,1.57,1.57,600.0
2010-10-05,1.585,1.635,1.585,1.595,8000.0
2010-10-06,1.595,1.595,1.58,1.58,1425.0
2010-10-07,1.635,1.67,1.635,1.67,19000.0
2010-10-08,1.67,1.67,1.6,1.6,25620.0
2010-10-13,1.6,1.635,1.6,1.635,3020.0
2010-10-14,1.615,1.615,1.615,1.615,600.0
2010-10-15,1.57,1.67,1.57,1.67,61280.0
2010-10-18,1.68,1.825,1.67,1.725,83610.0
2010-10-19,1.74,1.77,1.725,1.74,5295.0
2010-10-20,1.695,1.71,1.695,1.71,1196.0
2010-10-21,1.725,1.725,1.685,1.695,7810.0
2010-10-25,1.79,1.79,1.79,1.79,5000.0
2010-10-26,1.72,1.79,1.685,1.685,48785.0
2010-10-27,1.695,1.695,1.695,1.695,2000.0
2010-10-28,1.695,1.695,1.695,1.695,1085.0
2010-10-29,1.695,1.7,1.695,1.695,11900.0
2010-11-01,1.71,1.71,1.7,1.7,4300.0
2010-11-02,1.7,1.7,1.695,1.695,500.0
2010-11-03,1.71,1.71,1.71,1.71,6030.0
2010-11-04,1.72,1.72,1.685,1.71,5000.0
2010-11-05,1.72,1.72,1.68,1.68,20165.0
2010-11-08,1.68,1.78,1.68,1.78,5800.0
2010-11-09,1.71,1.71,1.71,1.71,3860.0
2010-11-10,1.75,1.81,1.75,1.75,3937.0
2010-11-12,1.75,1.75,1.75,1.75,1175.0
2010-11-15,1.75,1.755,1.71,1.75,5000.0
2010-11-16,1.79,1.79,1.75,1.75,15000.0
2010-11-17,1.75,1.77,1.75,1.77,7150.0
2010-11-18,1.75,1.79,1.75,1.79,4646.0
2010-11-19,1.755,1.795,1.755,1.795,5735.0
2010-11-22,1.72,1.75,1.71,1.75,4200.0
2010-11-23,1.75,1.765,1.75,1.765,3970.0
2010-11-24,1.78,1.82,1.78,1.82,27730.0
2010-11-25,1.82,1.945,1.79,1.945,21760.0
2010-11-26,1.79,1.79,1.79,1.79,5500.0
2010-11-29,1.72,1.72,1.72,1.72,300.0
2010-11-30,1.75,1.75,1.75,1.75,3700.0
2010-12-01,1.75,1.75,1.75,1.75,1940.0
2010-12-02,1.75,1.75,1.75,1.75,4895.0
2010-12-06,1.755,1.755,1.755,1.755,5900.0
2010-12-07,1.755,1.755,1.755,1.755,1600.0
2010-12-08,1.755,1.765,1.755,1.765,4725.0
2010-12-09,1.765,1.765,1.765,1.765,1400.0
2010-12-10,1.78,1.78,1.765,1.765,8000.0
2010-12-13,1.77,1.79,1.77,1.79,2150.0
2010-12-14,1.79,1.805,1.77,1.77,39100.0
2010-12-15,1.77,1.77,1.77,1.77,3000.0
2010-12-16,1.77,1.79,1.765,1.765,57400.0
2010-12-17,1.765,1.765,1.765,1.765,24580.0
2010-12-20,1.765,1.765,1.765,1.765,3000.0
2010-12-21,1.77,1.77,1.77,1.77,2500.0
2010-12-22,1.765,1.78,1.765,1.78,4657.0
2010-12-23,1.77,1.78,1.77,1.78,1396.0
2010-12-24,1.765,1.765,1.765,1.765,1000.0
2010-12-29,1.735,1.77,1.735,1.77,5490.0
2010-12-30,1.78,1.78,1.78,1.78,100.0
2010-12-31,1.78,1.82,1.78,1.79,4530.0
2011-01-04,1.78,1.78,1.78,1.78,1600.0
2011-01-05,1.78,1.795,1.78,1.795,2500.0
2011-01-06,1.795,1.795,1.795,1.795,750.0
2011-01-07,1.795,1.81,1.795,1.795,7350.0
2011-01-10,1.85,1.865,1.85,1.865,7700.0
2011-01-11,1.865,1.945,1.865,1.945,17030.0
2011-01-12,2.115,2.115,1.945,1.95,1950.0
2011-01-13,1.89,1.89,1.89,1.89,100.0
2011-01-14,1.88,1.905,1.865,1.905,10788.0
2011-01-17,1.865,1.865,1.865,1.865,4848.0
2011-01-19,1.88,1.945,1.88,1.895,4400.0
2011-01-20,1.945,2.33,1.945,2.215,2600.0
2011-01-21,2.255,2.48,2.21,2.31,37150.0
2011-01-24,2.31,2.31,2.31,2.31,1510.0
2011-01-25,2.31,2.31,2.31,2.31,1500.0
2011-01-26,2.06,2.105,2.035,2.07,8600.0
2011-01-27,2.17,2.17,2.17,2.17,200.0
2011-01-28,2.115,2.155,2.1,2.155,5300.0
2011-01-31,2.1,2.17,2.1,2.17,3650.0
2011-02-01,2.31,2.31,2.1,2.1,1800.0
2011-02-02,2.175,2.295,2.175,2.255,11560.0
2011-02-03,2.215,2.255,2.215,2.255,1000.0
2011-02-04,2.255,2.28,2.175,2.28,12960.0
2011-02-07,2.19,2.3,2.185,2.3,5900.0
2011-02-08,2.295,2.395,2.295,2.395,7900.0
2011-02-09,2.41,2.49,2.41,2.41,9861.0
2011-02-10,2.41,2.41,2.33,2.41,10018.0
2011-02-11,2.34,2.34,2.34,2.34,1400.0
2011-02-15,2.385,2.385,2.355,2.355,37085.0
2011-02-16,2.4,2.41,2.365,2.365,40600.0
2011-02-17,2.41,2.41,2.37,2.37,2027.0
2011-02-18,2.35,2.35,2.35,2.35,1600.0
2011-02-22,2.35,2.365,2.33,2.365,9610.0
2011-02-23,2.41,2.41,2.33,2.33,6628.0
2011-02-24,2.33,2.33,2.33,2.33,1269.0
2011-02-28,2.33,2.41,2.33,2.33,3820.0
2011-03-01,2.21,2.245,1.98,2.175,10180.0
2011-03-02,2.255,2.255,2.14,2.14,1410.0
2011-03-03,2.105,2.28,2.07,2.075,5380.0
2011-03-04,2.07,2.185,2.07,2.185,3000.0
2011-03-07,2.1,2.21,2.1,2.21,2601.0
2011-03-08,2.105,2.14,2.1,2.12,8699.0
2011-03-10,2.1,2.23,2.1,2.23,4654.0
2011-03-11,2.215,2.215,2.215,2.215,11030.0
2011-03-14,2.07,2.07,1.945,2.02,24000.0
2011-03-15,2.06,2.21,2.06,2.175,2385.0
2011-03-16,2.035,2.325,2.035,2.215,3689.0
2011-03-17,2.33,2.33,2.33,2.33,1277.0
2011-03-18,2.23,2.23,2.23,2.23,3100.0
2011-03-21,2.23,2.23,2.23,2.23,1000.0
2011-03-22,2.325,2.37,2.325,2.37,8700.0
2011-03-23,2.33,2.44,2.33,2.44,3285.0
2011-03-24,2.41,2.41,2.41,2.41,5000.0
2011-03-28,2.49,2.52,2.295,2.33,9225.0
2011-03-29,2.33,2.33,2.175,2.175,989.0
2011-03-30,2.175,2.295,2.175,2.21,2886.0
2011-03-31,2.325,2.325,2.145,2.145,3244.0
2011-04-01,2.295,2.295,2.295,2.295,4300.0
2011-04-04,2.255,2.37,2.255,2.37,10200.0
2011-04-05,2.33,2.37,2.255,2.37,6619.0
2011-04-06,2.225,2.225,2.225,2.225,100.0
2011-04-07,2.26,2.33,2.26,2.33,3550.0
2011-04-08,2.37,2.37,2.33,2.33,4011.0
2011-04-11,2.33,2.37,2.255,2.255,6440.0
2011-04-12,2.37,2.37,2.255,2.255,750.0
2011-04-13,2.19,2.19,2.19,2.19,500.0
2011-04-14,2.2,2.325,2.155,2.155,2505.0
2011-04-15,2.255,2.255,2.14,2.255,5325.0
2011-04-18,2.295,2.295,2.295,2.295,2500.0
2011-04-19,2.295,2.3,2.225,2.23,7665.0
2011-04-20,2.23,2.23,2.225,2.225,5275.0
2011-04-21,2.14,2.27,2.14,2.255,6600.0
2011-04-25,2.24,2.285,2.24,2.24,9939.0
2011-04-26,2.23,2.23,2.225,2.225,480.0
2011-04-27,2.245,2.245,2.035,2.155,2458.0
2011-04-28,2.175,2.23,2.175,2.23,4000.0
2011-04-29,2.175,2.175,2.175,2.175,2300.0
2011-05-02,2.185,2.21,2.185,2.185,8000.0
2011-05-03,2.16,2.16,2.16,2.16,4000.0
2011-05-04,2.07,2.295,2.07,2.295,34480.0
2011-05-05,2.33,2.33,2.33,2.33,5400.0
2011-05-06,2.37,2.595,2.255,2.595,42800.0
2011-05-09,2.49,2.49,2.41,2.41,28500.0
2011-05-10,2.48,2.52,2.42,2.49,38570.0
2011-05-11,2.49,2.49,2.42,2.42,17340.0
2011-05-12,2.41,2.425,2.41,2.41,27770.0
2011-05-13,2.425,2.425,2.41,2.41,5200.0
2011-05-16,2.41,2.41,2.41,2.41,5500.0
2011-05-17,2.41,2.41,2.41,2.41,4400.0
2011-05-18,2.41,2.42,2.41,2.41,10100.0
2011-05-19,2.41,2.41,2.41,2.41,3820.0
2011-05-20,2.41,2.41,2.41,2.41,15601.0
2011-05-24,2.41,2.45,2.33,2.45,23718.0
2011-05-25,2.465,2.465,2.255,2.255,27366.0
2011-05-26,2.41,2.41,2.255,2.255,707.0
2011-05-27,2.41,2.41,2.33,2.34,13220.0
2011-05-30,2.33,2.365,2.255,2.255,2473.0
2011-05-31,2.105,2.33,2.105,2.33,7960.0
2011-06-01,2.295,2.295,2.295,2.295,3000.0
2011-06-02,2.24,2.365,2.24,2.255,3195.0
2011-06-03,2.35,2.35,2.35,2.35,1000.0
2011-06-06,2.26,2.26,2.255,2.255,1200.0
2011-06-07,2.255,2.33,2.255,2.33,16000.0
2011-06-08,2.225,2.225,2.145,2.145,13100.0
2011-06-09,2.175,2.175,2.105,2.14,10300.0
2011-06-10,2.21,2.33,2.21,2.33,33440.0
2011-06-14,2.115,2.115,2.115,2.115,2000.0
2011-06-16,2.23,2.23,2.185,2.185,1400.0
2011-06-17,2.185,2.185,2.185,2.185,400.0
2011-06-20,2.185,2.28,2.175,2.175,1700.0
2011-06-21,2.185,2.185,2.175,2.175,600.0
2011-06-22,2.17,2.175,2.16,2.175,12800.0
2011-06-23,2.175,2.175,2.155,2.155,13200.0
2011-06-24,2.16,2.16,2.16,2.16,2243.0
2011-06-27,2.115,2.115,2.115,2.115,1800.0
2011-06-28,2.115,2.13,2.105,2.105,4397.0
2011-06-29,2.13,2.13,2.1,2.13,21080.0
2011-06-30,2.155,2.155,2.06,2.13,15400.0
2011-07-04,2.155,2.16,2.155,2.16,4900.0
2011-07-05,2.155,2.155,2.05,2.13,7850.0
2011-07-06,2.21,2.21,2.16,2.16,4494.0
2011-07-07,2.16,2.16,2.16,2.16,5800.0
2011-07-08,2.16,2.16,2.16,2.16,4300.0
2011-07-11,2.06,2.13,2.06,2.06,4800.0
2011-07-12,2.06,2.27,2.06,2.27,7600.0
2011-07-13,2.31,2.31,2.31,2.31,1000.0
2011-07-14,2.07,2.105,2.07,2.105,700.0
2011-07-15,2.175,2.295,2.175,2.19,4108.0
2011-07-18,2.105,2.105,2.105,2.105,2000.0
2011-07-19,2.13,2.145,2.105,2.145,3000.0
2011-07-20,2.1,2.215,2.1,2.215,7597.0
2011-07-21,2.245,2.245,2.245,2.245,100.0
2011-07-25,2.175,2.175,2.175,2.175,30.0
2011-07-26,2.185,2.21,2.185,2.21,580.0
2011-07-27,2.175,2.175,2.1,2.1,3150.0
2011-07-28,2.21,2.21,2.14,2.14,3200.0
2011-07-29,2.12,2.14,2.1,2.105,13100.0
2011-08-02,2.16,2.185,2.145,2.16,22992.0
2011-08-03,2.145,2.145,2.145,2.145,20445.0
2011-08-04,2.16,2.16,2.155,2.155,1000.0
2011-08-05,2.16,2.16,2.075,2.075,20250.0
2011-08-08,2.035,2.06,1.865,2.06,9638.0
2011-08-09,2.02,2.03,2.02,2.02,19500.0
2011-08-10,2.085,2.085,2.02,2.02,9500.0
2011-08-11,2.03,2.06,2.02,2.06,14161.0
2011-08-12,2.05,2.06,2.05,2.06,8000.0
2011-08-16,2.075,2.075,2.06,2.06,5800.0
2011-08-17,2.075,2.1,1.75,1.93,297271.0
2011-08-18,1.95,2.015,1.945,1.945,34513.0
2011-08-19,1.975,1.98,1.945,1.96,3948.0
2011-08-23,1.975,1.98,1.96,1.98,1400.0
2011-08-24,1.96,1.96,1.945,1.945,4500.0
2011-08-26,1.96,1.96,1.945,1.945,700.0
2011-08-29,1.96,1.96,1.945,1.945,25400.0
2011-08-30,1.98,1.98,1.875,1.935,52170.0
2011-08-31,1.935,1.935,1.935,1.935,800.0
2011-09-01,1.945,1.945,1.945,1.945,1600.0
2011-09-06,1.945,2.13,1.935,2.13,1090.0
2011-09-07,1.99,1.99,1.98,1.98,5000.0
2011-09-08,2.02,2.02,2.02,2.02,2100.0
2011-09-09,1.965,1.965,1.905,1.945,2100.0
2011-09-12,2.045,2.12,1.95,1.95,9185.0
2011-09-14,2.13,2.13,1.99,1.99,1367.0
2011-09-16,2.0,2.0,1.975,1.975,1200.0
2011-09-19,1.99,2.03,1.945,1.945,7358.0
2011-09-21,1.975,1.975,1.95,1.95,1550.0
2011-09-22,2.13,2.13,1.945,1.945,3220.0
2011-09-23,2.035,2.035,1.96,1.965,3350.0
2011-09-27,1.98,1.98,1.965,1.965,630.0
2011-09-28,1.96,1.965,1.96,1.96,1800.0
2011-09-29,1.965,2.03,1.96,1.96,3254.0
2011-09-30,1.98,1.98,1.98,1.98,2800.0
2011-10-03,1.975,1.975,1.96,1.96,537.0
2011-10-04,1.95,1.95,1.935,1.95,17200.0
2011-10-05,1.95,1.96,1.945,1.96,41022.0
2011-10-06,1.96,1.965,1.96,1.965,11500.0
2011-10-07,2.045,2.045,2.045,2.045,134.0
2011-10-11,2.05,2.05,2.05,2.05,1575.0
2011-10-13,1.98,1.98,1.965,1.98,5400.0
2011-10-14,1.98,2.005,1.975,2.005,27000.0
2011-10-17,2.02,2.055,2.005,2.02,5900.0
2011-10-18,2.035,2.035,2.02,2.035,1100.0
2011-10-19,2.045,2.045,2.03,2.03,4300.0
2011-10-20,2.035,2.035,2.035,2.035,4326.0
2011-10-21,2.045,2.045,2.035,2.045,3525.0
2011-10-24,2.045,2.06,2.035,2.035,10465.0
2011-10-25,2.075,2.075,2.075,2.075,248.0
2011-10-26,2.075,2.09,2.07,2.07,12035.0
2011-10-27,2.075,2.075,2.06,2.06,500.0
2011-10-28,2.145,2.145,2.105,2.115,6112.0
2011-11-01,2.1,2.1,2.1,2.1,650.0
2011-11-02,2.13,2.225,2.13,2.225,6361.0
2011-11-03,2.195,2.195,2.195,2.195,200.0
2011-11-04,2.155,2.225,2.125,2.225,2300.0
2011-11-07,2.235,2.25,2.235,2.235,10200.0
2011-11-08,2.335,2.39,2.335,2.39,26000.0
2011-11-10,2.39,2.405,2.35,2.405,22252.0
2011-11-11,2.42,2.43,2.42,2.43,11000.0
2011-11-14,2.485,2.485,2.485,2.485,50.0
2011-11-15,2.47,2.47,2.43,2.43,4575.0
2011-11-16,2.39,2.39,2.39,2.39,20900.0
2011-11-17,2.42,2.42,2.42,2.42,50.0
2011-11-21,2.31,2.31,2.31,2.31,1550.0
2011-11-22,2.32,2.32,2.32,2.32,3100.0
2011-11-23,2.32,2.32,2.31,2.31,21000.0
2011-11-24,2.28,2.295,2.28,2.28,3000.0
2011-11-25,2.295,2.295,2.235,2.235,5000.0
2011-11-28,2.265,2.265,2.255,2.255,1000.0
2011-11-29,2.235,2.235,2.235,2.235,12000.0
2011-11-30,2.235,2.27,2.235,2.27,1825.0
2011-12-01,2.325,2.325,2.325,2.325,1000.0
2011-12-02,2.225,2.545,2.225,2.505,35145.0
2011-12-05,2.505,2.625,2.505,2.625,22127.0
2011-12-06,2.625,2.74,2.38,2.38,4300.0
2011-12-07,2.39,2.47,2.365,2.39,4315.0
2011-12-08,2.405,2.43,2.405,2.43,1400.0
2011-12-09,2.43,2.43,2.43,2.43,1736.0
2011-12-12,2.43,2.43,2.43,2.43,500.0
2011-12-14,2.47,2.47,2.43,2.45,3400.0
2011-12-15,2.505,2.505,2.505,2.505,3565.0
2011-12-16,2.505,2.625,2.505,2.625,5490.0
2011-12-19,2.625,2.625,2.43,2.515,1905.0
2011-12-20,2.545,2.585,2.545,2.585,3525.0
2011-12-21,2.6,2.6,2.6,2.6,1400.0
2011-12-22,2.725,2.725,2.725,2.725,12.0
2011-12-23,2.625,2.725,2.61,2.61,5050.0
2011-12-28,2.585,2.585,2.585,2.585,350.0
2011-12-29,2.705,2.735,2.705,2.735,400.0
2012-01-03,2.74,2.74,2.68,2.68,102.0
2012-01-04,2.74,2.81,2.74,2.81,2200.0
2012-01-05,2.81,2.82,2.805,2.82,8520.0
2012-01-06,2.82,2.82,2.78,2.78,5100.0
2012-01-10,2.775,2.94,2.775,2.94,20000.0
2012-01-11,2.83,2.83,2.83,2.83,50.0
2012-01-12,2.83,3.01,2.83,3.01,27428.0
2012-01-16,2.97,2.97,2.595,2.94,20500.0
2012-01-17,2.87,2.87,2.82,2.82,1650.0
2012-01-18,2.87,2.885,2.835,2.875,6190.0
2012-01-19,2.87,2.915,2.87,2.87,1500.0
2012-01-20,2.875,2.955,2.875,2.945,3400.0
2012-01-23,2.945,2.945,2.85,2.945,495.0
2012-01-24,2.82,2.82,2.82,2.82,99.0
2012-01-25,2.835,2.87,2.835,2.835,5800.0
2012-01-27,2.875,3.055,2.75,2.86,13850.0
2012-01-30,2.875,2.915,2.875,2.875,1807.0
2012-02-01,2.915,2.995,2.915,2.955,5849.0
2012-02-02,2.955,3.01,2.955,3.01,7400.0
2012-02-03,2.94,3.0,2.94,2.97,12621.0
2012-02-06,2.97,3.035,2.89,2.955,3110.0
2012-02-07,2.945,2.945,2.94,2.94,1635.0
2012-02-08,2.915,2.915,2.915,2.915,4000.0
2012-02-09,2.93,2.955,2.93,2.955,10600.0
2012-02-10,2.955,2.955,2.9,2.9,2620.0
2012-02-13,2.905,2.93,2.905,2.93,2600.0
2012-02-14,2.86,2.86,2.86,2.86,241.0
2012-02-15,2.9,2.9,2.86,2.9,2046.0
2012-02-16,2.845,2.955,2.845,2.875,3795.0
2012-02-17,2.945,3.095,2.945,2.945,40800.0
2012-02-21,2.96,2.96,2.845,2.845,14400.0
2012-02-22,2.985,2.995,2.845,2.845,6225.0
2012-02-23,2.845,2.845,2.845,2.845,400.0
2012-02-24,2.875,2.915,2.875,2.915,1545.0
2012-02-27,2.93,2.93,2.93,2.93,1100.0
2012-02-28,2.955,2.955,2.955,2.955,9364.0
2012-02-29,2.955,2.955,2.955,2.955,185.0
2012-03-01,2.995,3.035,2.93,2.93,5900.0
2012-03-02,2.94,3.065,2.94,3.035,19598.0
2012-03-05,3.035,3.15,2.94,3.145,15730.0
2012-03-06,3.07,3.07,2.98,2.98,1000.0
2012-03-07,2.995,2.995,2.955,2.955,4980.0
2012-03-09,3.025,3.08,3.01,3.01,9150.0
2012-03-12,3.07,3.08,3.07,3.08,200.0
2012-03-13,3.025,3.025,2.96,2.96,800.0
2012-03-14,3.11,3.12,3.07,3.07,2000.0
2012-03-15,3.0,3.0,3.0,3.0,28.0
2012-03-16,3.07,3.145,3.0,3.01,15361.0
2012-03-19,3.105,3.12,3.105,3.12,500.0
2012-03-21,3.11,3.11,3.11,3.11,2800.0
2012-03-22,3.15,3.19,3.15,3.19,2600.0
2012-03-23,3.215,3.23,3.205,3.23,9900.0
2012-03-26,3.19,3.19,3.11,3.145,1971.0
2012-03-27,3.13,3.13,2.97,2.995,6380.0
2012-03-28,3.05,3.05,3.05,3.05,40.0
2012-03-29,3.015,3.015,2.925,2.98,11650.0
2012-03-30,3.025,3.025,2.995,2.995,1452.0
2012-04-02,2.995,2.995,2.985,2.985,41.0
2012-04-03,2.995,3.065,2.995,2.995,245.0
2012-04-04,2.995,3.0,2.96,2.995,9001.0
2012-04-05,2.985,2.995,2.985,2.995,955.0
2012-04-09,3.0,3.0,2.985,2.985,400.0
2012-04-10,2.98,2.985,2.925,2.925,4059.0
2012-04-12,2.995,2.995,2.96,2.97,1648.0
2012-04-13,2.98,2.98,2.945,2.96,1425.0
2012-04-16,2.945,2.955,2.93,2.945,820.0
2012-04-17,2.945,2.945,2.9,2.9,1665.0
2012-04-18,2.93,2.93,2.885,2.89,6300.0
2012-04-19,2.875,2.875,2.845,2.845,4200.0
2012-04-20,2.845,2.845,2.795,2.795,10850.0
2012-04-23,2.805,2.85,2.79,2.85,7540.0
2012-04-24,2.82,2.85,2.82,2.845,7900.0
2012-04-25,2.835,2.85,2.835,2.85,7000.0
2012-04-26,2.89,2.9,2.89,2.89,1500.0
2012-04-27,2.885,2.885,2.835,2.85,5950.0
2012-04-30,2.9,2.925,2.865,2.925,11030.0
2012-05-01,2.925,2.925,2.925,2.925,1668.0
2012-05-02,2.89,2.89,2.845,2.845,3300.0
2012-05-03,2.875,2.875,2.85,2.85,2450.0
2012-05-04,2.925,2.94,2.925,2.93,1700.0
2012-05-07,2.86,2.86,2.835,2.835,15195.0
2012-05-08,2.945,3.155,2.945,3.115,45592.0
2012-05-09,2.985,2.985,2.985,2.985,3.0
2012-05-11,2.985,3.035,2.98,3.035,1600.0
2012-05-14,2.995,3.02,2.995,3.02,2795.0
2012-05-15,3.09,3.095,3.09,3.09,6050.0
2012-05-16,3.145,3.21,3.115,3.21,46776.0
2012-05-17,3.21,3.21,3.21,3.21,600.0
2012-05-18,3.185,3.21,3.185,3.21,63943.0
2012-05-22,3.255,3.255,3.185,3.185,10089.0
2012-05-23,3.21,3.265,3.175,3.265,33425.0
2012-05-24,3.36,3.36,3.325,3.345,16525.0
2012-05-25,3.36,3.445,3.36,3.39,14125.0
2012-05-28,3.39,3.445,3.39,3.445,2000.0
2012-05-29,3.445,3.535,3.445,3.445,26913.0
2012-05-30,3.46,3.46,3.325,3.365,29387.0
2012-05-31,3.43,3.43,3.375,3.405,585.0
2012-06-01,3.38,3.38,3.365,3.365,8100.0
2012-06-04,3.285,3.325,3.23,3.23,6550.0
2012-06-05,3.325,3.325,3.295,3.295,800.0
2012-06-06,3.325,3.325,3.255,3.32,4350.0
2012-06-07,3.285,3.535,3.24,3.27,352800.0
2012-06-08,3.31,3.325,3.24,3.24,27903.0
2012-06-11,3.24,3.24,3.24,3.24,1095.0
2012-06-12,3.265,3.265,3.255,3.255,2200.0
2012-06-13,3.25,3.365,3.24,3.365,2467.0
2012-06-14,3.405,3.525,3.32,3.32,56150.0
2012-06-15,3.4,3.525,3.4,3.525,4962.0
2012-06-18,3.445,3.445,3.445,3.445,200.0
2012-06-19,3.43,3.445,3.285,3.375,2500.0
2012-06-20,3.4,3.4,3.375,3.39,2570.0
2012-06-21,3.375,3.375,3.255,3.375,3860.0
2012-06-22,3.325,3.325,3.255,3.255,3255.0
2012-06-25,3.325,3.325,3.285,3.325,950.0
2012-06-26,3.35,3.35,3.35,3.35,100.0
2012-06-27,3.325,3.415,3.325,3.365,3960.0
2012-06-28,3.39,3.39,3.39,3.39,460.0
2012-06-29,3.405,3.405,3.405,3.405,300.0
2012-07-03,3.28,3.405,3.225,3.25,24106.0
2012-07-04,3.285,3.285,3.27,3.285,4600.0
2012-07-05,3.225,3.31,3.225,3.31,3385.0
2012-07-06,3.305,3.305,3.265,3.27,633.0
2012-07-09,3.305,3.305,3.305,3.305,11600.0
2012-07-10,3.27,3.345,3.265,3.31,15360.0
2012-07-11,3.305,3.445,3.305,3.445,4913.0
2012-07-12,3.445,3.445,3.445,3.445,4200.0
2012-07-13,3.515,3.525,3.515,3.525,4500.0
2012-07-16,3.345,3.645,3.345,3.645,24170.0
2012-07-17,3.625,3.725,3.565,3.725,8250.0
2012-07-18,3.81,3.86,3.705,3.86,18524.0
2012-07-19,3.865,3.865,3.565,3.565,21951.0
2012-07-20,3.61,3.665,3.61,3.665,4350.0
2012-07-23,3.78,3.78,3.78,3.78,900.0
2012-07-24,3.875,3.875,3.825,3.825,10000.0
2012-07-25,3.86,3.865,3.785,3.865,3650.0
2012-07-26,3.865,4.105,3.865,3.985,31085.0
2012-07-27,4.065,4.185,4.065,4.185,29353.0
2012-07-30,4.16,4.43,4.135,4.36,65064.0
2012-07-31,4.37,4.505,4.37,4.425,66345.0
2012-08-01,4.425,4.45,4.345,4.345,24148.0
2012-08-02,4.355,4.37,4.345,4.345,2929.0
2012-08-03,4.345,4.345,4.265,4.265,19200.0
2012-08-07,4.345,4.385,4.1,4.195,21250.0
2012-08-08,4.265,4.545,4.265,4.465,21070.0
2012-08-09,4.505,4.505,4.385,4.455,8300.0
2012-08-10,4.345,4.52,4.345,4.345,8170.0
2012-08-13,4.37,4.41,4.37,4.385,13600.0
2012-08-14,4.345,4.345,4.345,4.345,3300.0
2012-08-15,4.28,4.28,4.08,4.225,8200.0
2012-08-16,4.28,4.28,4.075,4.075,4450.0
2012-08-17,4.145,4.265,4.13,4.185,3105.0
2012-08-20,4.185,4.185,4.115,4.115,2200.0
2012-08-21,4.075,4.09,4.065,4.065,5615.0
2012-08-22,4.065,4.065,4.04,4.04,2800.0
2012-08-23,4.05,4.05,4.025,4.025,1200.0
2012-08-24,3.985,3.985,3.825,3.9,25850.0
2012-08-27,3.905,3.905,3.89,3.905,5600.0
2012-08-28,3.84,3.84,3.82,3.82,6400.0
2012-08-29,3.86,3.86,3.81,3.86,940.0
2012-08-30,3.81,3.81,3.77,3.785,6600.0
2012-08-31,3.77,3.785,3.77,3.78,3739.0
2012-09-04,3.745,3.77,3.725,3.73,7746.0
2012-09-05,3.725,3.755,3.725,3.745,14150.0
2012-09-06,3.745,4.025,3.745,4.025,6755.0
2012-09-07,3.995,3.995,3.995,3.995,20.0
2012-09-10,4.01,4.06,4.0,4.06,3400.0
2012-09-11,4.025,4.16,4.025,4.105,22450.0
2012-09-12,4.185,4.255,4.1,4.1,11490.0
2012-09-13,4.145,4.295,4.145,4.225,10250.0
2012-09-14,4.28,4.29,4.175,4.185,542.0
2012-09-17,4.08,4.185,4.08,4.185,2322.0
2012-09-18,4.175,4.185,4.145,4.145,15890.0
2012-09-19,4.21,4.21,4.2,4.2,2700.0
2012-09-20,4.225,4.225,4.225,4.225,700.0
2012-09-21,4.225,4.255,4.12,4.255,7775.0
2012-09-24,4.225,4.225,4.13,4.185,5352.0
2012-09-25,4.185,4.185,4.12,4.12,4100.0
2012-09-26,4.065,4.065,4.065,4.065,1580.0
2012-09-27,4.1,4.16,4.04,4.04,4550.0
2012-09-28,4.02,4.035,3.995,3.995,3400.0
2012-10-01,3.995,3.995,3.88,3.88,14600.0
2012-10-02,3.81,3.86,3.81,3.82,11526.0
2012-10-03,3.825,3.825,3.785,3.785,3638.0
2012-10-04,3.805,3.825,3.805,3.805,2400.0
2012-10-05,3.825,3.825,3.82,3.825,1632.0
2012-10-09,3.81,3.81,3.78,3.785,3500.0
2012-10-10,3.785,3.785,3.765,3.765,1400.0
2012-10-11,3.765,3.765,3.635,3.65,14209.0
2012-10-12,3.665,3.665,3.65,3.65,1100.0
2012-10-15,3.61,3.69,3.61,3.69,2845.0
2012-10-16,3.65,3.705,3.605,3.705,8584.0
2012-10-17,3.745,3.91,3.745,3.865,15600.0
2012-10-18,3.885,3.91,3.885,3.89,13280.0
2012-10-19,3.86,3.86,3.805,3.85,6531.0
2012-10-22,3.82,3.85,3.82,3.82,1900.0
2012-10-23,3.82,3.82,3.78,3.805,830.0
2012-10-24,3.82,3.82,3.785,3.81,5440.0
2012-10-25,3.865,3.875,3.82,3.82,1600.0
2012-10-26,3.875,3.875,3.74,3.755,6900.0
2012-10-29,3.77,3.77,3.49,3.61,31125.0
2012-10-30,3.73,3.73,3.635,3.635,2750.0
2012-10-31,3.73,3.875,3.685,3.875,22445.0
2012-11-01,3.86,3.89,3.81,3.89,12025.0
2012-11-02,3.885,4.01,3.885,3.97,30066.0
2012-11-05,4.01,4.05,4.005,4.01,12240.0
2012-11-06,4.01,4.09,3.7,4.09,73600.0
2012-11-07,4.125,4.125,4.125,4.125,1200.0
2012-11-08,4.06,4.07,4.05,4.05,700.0
2012-11-12,3.875,4.005,3.845,4.005,5020.0
2012-11-13,3.795,3.875,3.785,3.85,5125.0
2012-11-14,3.925,3.925,3.7,3.81,4235.0
2012-11-15,3.725,3.755,3.66,3.665,4875.0
2012-11-16,3.675,3.82,3.625,3.77,16545.0
2012-11-19,3.785,3.93,3.77,3.93,11492.0
2012-11-20,3.93,3.93,3.93,3.93,100.0
2012-11-21,3.86,3.9,3.845,3.85,6000.0
2012-11-23,3.85,3.915,3.845,3.915,3600.0
2012-11-26,3.81,3.81,3.81,3.81,245.0
2012-11-27,3.89,3.89,3.645,3.795,2162.0
2012-11-28,3.745,3.78,3.7,3.7,16500.0
2012-11-29,3.755,3.81,3.7,3.7,3700.0
2012-11-30,3.73,3.785,3.7,3.785,1807.0
2012-12-03,3.795,3.9,3.715,3.89,30928.0
2012-12-04,3.89,3.89,3.885,3.89,1513.0
2012-12-05,3.785,3.81,3.74,3.74,5300.0
2012-12-06,3.81,3.85,3.81,3.81,120.0
2012-12-10,3.73,3.77,3.69,3.69,21268.0
2012-12-11,3.7,3.81,3.7,3.81,2530.0
2012-12-12,3.77,3.77,3.77,3.77,753.0
2012-12-13,3.7,3.7,3.7,3.7,885.0
2012-12-14,3.705,3.77,3.705,3.77,1498.0
2012-12-17,3.77,3.77,3.765,3.765,4080.0
2012-12-18,3.715,3.715,3.62,3.62,11750.0
2012-12-19,3.69,3.73,3.69,3.73,7231.0
2012-12-20,3.81,3.81,3.715,3.73,3100.0
2012-12-21,3.795,3.805,3.745,3.755,9676.0
2012-12-24,3.745,3.77,3.74,3.77,5287.0
2012-12-27,3.795,3.93,3.795,3.89,18300.0
2012-12-28,3.89,3.89,3.89,3.89,5080.0
2012-12-31,3.915,4.13,3.915,4.13,30900.0
2013-01-02,4.17,4.375,3.97,4.255,64776.0
2013-01-03,4.255,4.335,4.23,4.26,1969.0
2013-01-04,4.26,4.355,4.26,4.355,1000.0
2013-01-07,4.325,4.415,4.255,4.415,38852.0
2013-01-08,4.3,4.415,4.285,4.285,5520.0
2013-01-09,4.335,4.365,4.335,4.365,13900.0
2013-01-10,4.335,4.485,4.285,4.475,46218.0
2013-01-11,4.375,4.485,4.335,4.395,15544.0
2013-01-14,4.35,4.485,4.35,4.35,3500.0
2013-01-15,4.405,4.415,4.335,4.34,35274.0
2013-01-16,4.315,4.315,4.195,4.315,12522.0
2013-01-17,4.29,4.43,4.29,4.315,26403.0
2013-01-18,4.315,4.325,4.315,4.315,23400.0
2013-01-21,4.315,4.315,4.285,4.285,2155.0
2013-01-22,4.325,4.355,4.275,4.275,6837.0
2013-01-23,4.275,4.31,4.1,4.31,24500.0
2013-01-24,4.315,4.59,4.315,4.51,58590.0
2013-01-25,4.44,4.47,4.415,4.46,10010.0
2013-01-28,4.415,4.44,4.365,4.375,12712.0
2013-01-29,4.43,4.43,4.275,4.315,15225.0
2013-01-30,4.275,4.315,4.275,4.315,9550.0
2013-01-31,4.315,4.315,4.315,4.315,683.0
2013-02-01,4.275,4.43,4.275,4.395,48224.0
2013-02-04,4.335,4.355,4.27,4.27,16183.0
2013-02-05,4.26,4.275,4.235,4.235,29720.0
2013-02-06,4.275,4.375,4.275,4.375,21607.0
2013-02-07,4.39,4.565,4.39,4.52,53088.0
2013-02-08,4.5,4.68,4.48,4.68,140129.0
2013-02-11,4.68,4.76,4.56,4.585,39528.0
2013-02-12,4.63,4.67,4.63,4.645,1570.0
2013-02-13,4.68,4.8,4.68,4.76,11055.0
2013-02-14,4.76,4.8,4.76,4.76,4824.0
2013-02-15,4.76,4.76,4.605,4.76,18640.0
2013-02-19,4.76,4.76,4.68,4.68,2965.0
2013-02-20,4.64,4.64,4.64,4.64,3315.0
2013-02-21,4.64,4.745,4.575,4.68,4942.0
2013-02-22,4.69,4.8,4.68,4.8,5400.0
2013-02-25,4.8,4.8,4.72,4.775,3653.0
2013-02-26,4.73,4.73,4.695,4.695,8800.0
2013-02-27,4.695,4.8,4.695,4.735,9975.0
2013-02-28,4.795,4.84,4.775,4.84,28652.0
2013-03-01,4.8,4.84,4.6,4.64,24162.0
2013-03-04,4.59,4.84,4.59,4.84,23417.0
2013-03-05,4.905,4.92,4.88,4.92,21919.0
2013-03-06,4.945,4.945,4.75,4.77,5885.0
2013-03-07,4.76,4.88,4.76,4.84,4300.0
2013-03-08,4.785,4.825,4.76,4.76,2050.0
2013-03-11,4.76,4.76,4.72,4.735,9550.0
2013-03-12,4.76,4.76,4.72,4.76,3800.0
2013-03-13,4.73,4.785,4.73,4.785,4150.0
2013-03-14,4.85,4.89,4.835,4.89,5709.0
2013-03-15,4.915,4.96,4.88,4.92,55316.0
2013-03-18,4.92,4.96,4.88,4.92,27190.0
2013-03-19,4.92,4.96,4.875,4.96,37205.0
2013-03-20,4.995,5.165,4.995,5.155,85490.0
2013-03-21,5.15,5.15,5.035,5.035,20550.0
2013-03-22,5.035,5.045,4.96,4.96,29800.0
2013-03-25,4.98,5.0,4.96,5.0,65843.0
2013-03-26,4.98,5.025,4.98,5.025,21520.0
2013-03-27,5.05,5.1,4.985,5.1,13950.0
2013-03-28,5.06,5.125,5.0,5.075,35411.0
2013-04-01,5.115,5.125,5.075,5.105,79900.0
2013-04-02,5.105,5.115,5.045,5.045,1039.0
2013-04-03,5.01,5.01,4.93,4.93,3720.0
2013-04-04,4.665,4.84,4.35,4.75,47100.0
2013-04-05,4.69,4.8,4.68,4.72,22381.0
2013-04-08,4.77,4.89,4.77,4.89,2813.0
2013-04-09,4.92,5.085,4.92,5.085,28600.0
2013-04-10,5.05,5.165,5.05,5.115,44380.0
2013-04-11,5.15,5.15,5.0,5.065,1208.0
2013-04-12,5.065,5.065,5.0,5.0,16000.0
2013-04-15,5.045,5.045,4.76,5.0,28193.0
2013-04-16,4.89,4.97,4.84,4.905,33600.0
2013-04-17,4.91,5.08,4.91,4.935,22120.0
2013-04-18,4.935,4.935,4.83,4.86,4656.0
2013-04-19,4.625,4.79,4.625,4.79,11520.0
2013-04-22,4.765,4.83,4.715,4.715,16287.0
2013-04-23,4.715,4.855,4.715,4.855,15077.0
2013-04-24,4.86,4.86,4.86,4.86,5000.0
2013-04-25,4.86,4.92,4.86,4.87,11680.0
2013-04-26,4.885,4.94,4.885,4.895,4525.0
2013-04-29,4.95,4.95,4.765,4.81,15174.0
2013-04-30,4.83,4.87,4.77,4.87,6150.0
2013-05-01,4.845,4.91,4.765,4.87,6219.0
2013-05-02,4.87,4.87,4.6,4.83,12030.0
2013-05-03,4.595,4.845,4.595,4.79,17679.0
2013-05-06,4.755,4.91,4.745,4.855,20510.0
2013-05-07,4.845,4.845,4.845,4.845,1000.0
2013-05-08,4.87,4.87,4.845,4.86,1699.0
2013-05-09,4.87,4.87,4.845,4.845,3320.0
2013-05-10,4.95,5.12,4.83,5.07,1341110.0
2013-05-13,5.07,5.095,4.99,5.07,604016.0
2013-05-14,5.095,5.155,4.99,5.03,41843.0
2013-05-15,4.99,5.03,4.875,4.96,79500.0
2013-05-16,4.9,4.96,4.9,4.96,560.0
2013-05-17,4.975,5.185,4.975,5.155,37991.0
2013-05-21,5.155,5.22,5.05,5.185,32445.0
2013-05-22,5.195,5.51,5.195,5.435,92306.0
2013-05-23,5.365,5.365,5.355,5.355,3357.0
2013-05-24,5.355,5.355,5.275,5.355,17341.0
2013-05-27,5.355,5.56,5.35,5.56,76620.0
2013-05-28,5.59,6.005,5.59,6.005,118700.0
2013-05-29,6.005,6.085,5.8,6.005,375321.0
2013-05-30,6.045,6.21,5.975,6.21,77123.0
2013-05-31,6.095,6.165,6.045,6.045,56175.0
2013-06-03,6.045,6.21,6.045,6.165,47763.0
2013-06-04,6.165,6.36,6.165,6.33,60300.0
2013-06-05,6.36,6.445,5.94,6.015,160201.0
2013-06-06,6.005,6.21,6.005,6.085,29332.0
2013-06-07,6.125,6.125,6.085,6.085,30323.0
2013-06-10,6.085,6.095,6.085,6.085,12651.0
2013-06-11,6.005,6.165,6.005,6.085,59513.0
2013-06-12,6.085,6.125,6.085,6.085,39025.0
2013-06-13,6.085,6.12,5.8,6.08,258490.0
2013-06-14,6.045,6.055,5.82,5.885,468867.0
2013-06-17,5.94,6.085,5.915,5.965,9768.0
2013-06-18,6.2,6.49,6.19,6.33,61157.0
2013-06-19,6.385,6.395,6.085,6.28,23104.0
2013-06-20,6.145,6.275,6.055,6.105,12512.0
2013-06-21,6.175,6.24,6.005,6.045,17685.0
2013-06-24,6.085,6.085,5.845,5.9,17343.0
2013-06-25,5.965,6.005,5.885,6.005,2800.0
2013-06-26,6.005,6.08,5.98,6.045,3585.0
2013-06-27,6.045,6.19,6.045,6.19,6700.0
2013-06-28,6.185,6.265,6.185,6.23,15772.0
2013-07-02,6.215,6.37,6.165,6.37,58545.0
2013-07-03,6.33,6.655,6.315,6.605,37376.0
2013-07-04,6.695,6.735,6.62,6.665,26210.0
2013-07-05,6.64,6.685,6.64,6.685,5839.0
2013-07-08,6.77,6.855,6.68,6.705,32158.0
2013-07-09,6.705,6.705,6.535,6.575,64528.0
2013-07-10,6.64,6.645,6.21,6.575,112267.0
2013-07-11,6.605,6.89,6.575,6.815,25880.0
2013-07-12,6.88,6.98,6.825,6.9,66178.0
2013-07-15,6.865,6.9,6.785,6.85,29850.0
2013-07-16,6.85,6.85,6.705,6.705,27800.0
2013-07-17,6.74,6.84,6.74,6.79,14430.0
2013-07-18,6.765,6.845,6.765,6.78,87410.0
2013-07-19,6.83,6.83,6.765,6.77,9110.0
2013-07-22,6.765,6.765,6.635,6.635,20901.0
2013-07-23,6.56,6.56,6.055,6.445,38731.0
2013-07-24,6.415,6.495,6.415,6.495,34977.0
2013-07-25,6.47,6.48,6.445,6.48,5277.0
2013-07-26,6.51,6.51,6.395,6.48,8808.0
2013-07-29,6.53,6.53,6.405,6.51,12223.0
2013-07-30,6.545,6.545,6.445,6.505,4461.0
2013-07-31,6.52,6.64,6.52,6.64,4640.0
2013-08-01,6.665,6.815,6.52,6.725,274760.0
2013-08-02,6.765,6.925,6.765,6.855,109150.0
2013-08-06,6.925,7.455,6.925,7.455,159610.0
2013-08-07,7.455,7.465,7.13,7.335,54420.0
2013-08-08,7.285,7.465,7.235,7.35,38210.0
2013-08-09,7.425,7.465,7.335,7.345,19910.0
2013-08-12,7.36,7.365,7.335,7.345,16892.0
2013-08-13,7.335,7.39,7.17,7.17,98559.0
2013-08-14,7.17,7.28,7.17,7.21,18852.0
2013-08-15,7.13,7.205,7.13,7.205,24065.0
2013-08-16,7.26,7.26,7.05,7.155,16875.0
2013-08-19,7.145,7.17,7.08,7.09,20360.0
2013-08-20,7.08,7.08,6.925,6.95,22265.0
2013-08-21,6.935,7.015,6.895,6.925,23225.0
2013-08-22,6.925,6.945,6.91,6.945,28520.0
2013-08-23,6.925,7.23,6.86,7.165,27271.0
2013-08-26,7.21,7.21,6.855,7.01,3060.0
2013-08-27,7.025,7.05,6.84,6.92,12563.0
2013-08-28,6.97,6.985,6.625,6.715,36110.0
2013-08-29,6.665,6.845,6.665,6.78,21453.0
2013-08-30,6.73,6.795,6.73,6.765,2360.0
2013-09-03,6.805,6.855,6.715,6.805,29309.0
2013-09-04,6.805,6.805,6.685,6.705,7500.0
2013-09-05,6.69,6.84,6.685,6.805,6448.0
2013-09-06,6.845,6.845,6.755,6.845,51000.0
2013-09-09,6.845,6.885,6.815,6.845,27615.0
2013-09-10,6.845,6.845,6.685,6.795,35240.0
2013-09-11,6.765,6.765,6.53,6.7,77325.0
2013-09-12,6.7,6.705,6.6,6.61,36929.0
2013-09-13,6.64,6.64,6.51,6.57,84840.0
2013-09-16,6.65,6.78,6.62,6.685,27430.0
2013-09-17,6.75,6.845,6.7,6.765,51430.0
2013-09-18,6.725,6.725,6.355,6.64,61798.0
2013-09-19,6.635,6.64,6.575,6.575,13804.0
2013-09-20,6.6,6.6,6.48,6.56,26225.0
2013-09-23,6.485,6.585,6.395,6.485,14065.0
2013-09-24,6.48,6.52,6.345,6.395,61900.0
2013-09-25,6.33,6.42,6.235,6.25,54370.0
2013-09-26,6.315,6.365,6.16,6.22,31500.0
2013-09-27,6.235,6.235,5.975,6.03,70057.0
2013-09-30,5.955,6.2,5.955,6.155,28260.0
2013-10-01,6.17,6.52,6.04,6.29,12050.0
2013-10-02,6.29,6.365,6.235,6.365,9600.0
2013-10-03,6.43,6.43,6.315,6.395,8402.0
2013-10-04,6.315,6.405,6.275,6.355,20565.0
2013-10-07,6.355,6.375,6.275,6.315,8319.0
2013-10-08,6.35,6.43,6.34,6.42,8171.0
2013-10-09,6.48,6.685,6.48,6.685,20000.0
2013-10-10,6.725,6.845,6.665,6.765,82418.0
2013-10-11,6.83,6.885,6.815,6.86,36388.0
2013-10-15,6.925,6.995,6.855,6.91,32129.0
2013-10-16,6.95,6.99,6.915,6.955,21410.0
2013-10-17,6.915,6.99,6.8,6.8,23713.0
2013-10-18,6.925,6.925,6.835,6.85,18253.0
2013-10-21,6.915,7.005,6.85,6.915,14085.0
2013-10-22,6.915,6.915,6.81,6.84,6150.0
2013-10-23,6.84,6.84,6.605,6.63,32271.0
2013-10-24,6.7,6.76,6.62,6.68,7284.0
2013-10-25,6.685,6.71,6.66,6.66,16179.0
2013-10-28,6.72,6.825,6.67,6.7,5528.0
2013-10-29,6.71,6.81,6.695,6.745,33394.0
2013-10-30,6.775,6.775,6.71,6.75,12940.0
2013-10-31,6.75,6.79,6.71,6.79,6640.0
2013-11-01,6.785,6.785,6.725,6.725,6265.0
2013-11-04,6.77,6.8,6.75,6.76,18948.0
2013-11-05,6.75,6.75,6.67,6.745,12935.0
2013-11-06,6.775,6.965,6.775,6.915,23990.0
2013-11-07,6.955,6.955,6.875,6.955,18450.0
2013-11-08,6.955,7.015,6.875,6.955,56741.0
2013-11-11,6.955,6.955,6.875,6.875,4450.0
2013-11-12,6.815,6.835,6.71,6.79,3910.0
2013-11-13,6.815,6.815,6.63,6.68,32983.0
2013-11-14,6.825,6.825,6.645,6.67,3280.0
2013-11-15,6.71,7.21,6.71,7.04,69671.0
2013-11-18,6.98,7.175,6.835,6.835,48370.0
2013-11-19,6.9,6.9,6.79,6.79,11066.0
2013-11-20,6.76,6.905,6.725,6.905,43351.0
2013-11-21,6.905,6.905,6.81,6.84,4718.0
2013-11-22,6.81,6.9,6.76,6.815,9904.0
2013-11-25,6.79,6.86,6.72,6.785,26931.0
2013-11-26,6.79,6.835,6.745,6.81,14342.0
2013-11-27,6.81,6.85,6.735,6.735,9755.0
2013-11-28,6.75,6.84,6.75,6.84,4550.0
2013-11-29,6.835,6.835,6.76,6.8,10404.0
2013-12-02,6.825,6.85,6.735,6.735,29376.0
2013-12-03,6.75,6.79,6.725,6.775,12397.0
2013-12-04,6.79,6.79,6.71,6.775,16954.0
2013-12-05,6.76,6.835,6.76,6.775,28274.0
2013-12-06,6.85,6.915,6.835,6.88,24133.0
2013-12-09,6.905,7.145,6.81,6.875,80429.0
2013-12-10,6.875,6.915,6.835,6.835,22646.0
2013-12-11,6.835,6.865,6.79,6.86,8112.0
2013-12-12,6.9,6.97,6.81,6.81,40615.0
2013-12-13,6.835,6.86,6.77,6.785,23433.0
2013-12-16,6.88,6.89,6.825,6.84,13924.0
2013-12-17,6.84,6.86,6.685,6.8,32120.0
2013-12-18,6.835,7.365,6.835,7.35,149792.0
2013-12-19,7.33,7.66,7.265,7.57,92526.0
2013-12-20,7.57,7.87,7.57,7.645,74490.0
2013-12-23,7.645,7.765,7.645,7.765,19701.0
2013-12-24,7.76,8.02,7.76,7.88,29197.0
2013-12-27,7.96,8.06,7.825,7.97,27416.0
2013-12-30,8.02,8.1,8.02,8.03,26149.0
2013-12-31,8.05,8.05,7.97,7.97,7210.0
2014-01-02,7.97,7.98,7.62,7.78,34806.0
2014-01-03,7.815,7.97,7.815,7.97,9860.0
2014-01-06,7.98,7.98,7.855,7.855,29387.0
2014-01-07,7.94,7.98,7.735,7.74,26710.0
2014-01-08,7.815,7.955,7.74,7.85,9100.0
2014-01-09,7.865,8.415,7.865,8.345,238316.0
2014-01-10,8.37,8.485,8.345,8.415,105124.0
2014-01-13,8.47,8.47,8.43,8.43,57217.0
2014-01-14,8.43,8.47,8.37,8.43,23090.0
2014-01-15,8.47,8.635,8.455,8.575,205615.0
2014-01-16,8.62,8.66,8.565,8.565,36920.0
2014-01-17,8.64,9.015,8.59,8.735,53099.0
2014-01-20,8.825,8.825,8.755,8.825,72425.0
2014-01-21,8.825,8.825,8.62,8.695,54789.0
2014-01-22,8.745,8.82,8.68,8.68,12953.0
2014-01-23,8.705,8.705,8.545,8.64,10829.0
2014-01-24,8.67,8.67,8.3,8.385,33971.0
2014-01-27,8.295,8.375,8.045,8.25,63030.0
2014-01-28,8.26,8.505,8.26,8.48,12880.0
2014-01-29,8.5,8.565,8.435,8.435,56487.0
2014-01-30,8.375,8.455,8.36,8.455,6070.0
2014-01-31,8.325,8.45,8.325,8.415,12705.0
2014-02-03,8.385,8.465,8.17,8.17,29364.0
2014-02-04,8.31,8.31,8.21,8.275,83428.0
2014-02-05,8.335,8.375,8.295,8.375,18935.0
2014-02-06,8.62,8.62,8.515,8.615,30845.0
2014-02-07,8.8,8.8,8.655,8.755,30269.0
2014-02-10,8.825,9.1,8.825,8.915,52060.0
2014-02-11,8.985,8.985,8.885,8.915,31095.0
2014-02-12,8.99,9.005,8.63,8.68,29095.0
2014-02-13,8.695,8.735,8.57,8.57,29828.0
2014-02-14,8.545,8.785,8.545,8.63,12685.0
2014-02-18,8.605,8.63,8.5,8.595,19493.0
2014-02-19,8.595,8.705,8.595,8.67,57006.0
2014-02-20,8.57,8.64,8.525,8.615,21620.0
2014-02-21,8.555,8.655,8.455,8.525,21131.0
2014-02-24,8.565,8.81,8.54,8.62,37487.0
2014-02-25,8.605,8.645,8.545,8.57,14107.0
2014-02-26,8.655,8.66,8.58,8.645,45491.0
2014-02-27,8.775,8.775,8.465,8.615,26776.0
2014-02-28,8.66,8.66,8.455,8.565,26243.0
2014-03-03,8.53,8.53,8.31,8.375,23529.0
2014-03-04,8.385,8.455,8.31,8.31,77231.0
2014-03-05,8.31,8.375,7.955,8.25,55238.0
2014-03-06,8.135,8.21,8.13,8.13,11660.0
2014-03-07,8.295,8.325,8.185,8.285,8052.0
2014-03-10,8.295,8.36,8.235,8.295,26130.0
2014-03-11,8.67,8.915,8.505,8.745,75286.0
2014-03-12,8.64,8.935,8.64,8.87,63855.0
2014-03-13,8.985,8.99,8.81,8.87,17343.0
2014-03-14,8.915,8.915,8.845,8.9,12262.0
2014-03-17,8.985,8.99,8.645,8.82,32420.0
2014-03-18,8.845,8.875,8.73,8.73,34981.0
2014-03-19,8.595,8.87,8.595,8.795,39104.0
2014-03-20,8.81,8.91,8.76,8.825,34795.0
2014-03-21,8.87,8.87,8.745,8.825,114258.0
2014-03-24,8.9,8.91,8.645,8.67,59223.0
2014-03-25,8.57,8.62,8.525,8.525,17575.0
2014-03-26,8.515,8.525,8.415,8.45,22857.0
2014-03-27,8.48,8.48,8.22,8.375,21518.0
2014-03-28,8.41,8.67,8.34,8.67,20500.0
2014-03-31,8.515,8.755,8.515,8.695,21866.0
2014-04-01,8.63,8.82,8.63,8.82,29817.0
2014-04-02,8.825,8.94,8.755,8.875,4769.0
2014-04-03,8.925,8.935,8.795,8.885,12628.0
2014-04-04,8.9,8.965,8.885,8.935,19914.0
2014-04-07,8.985,8.985,8.835,8.875,15250.0
2014-04-08,8.825,8.91,8.72,8.85,5998.0
2014-04-09,8.9,8.99,8.77,8.915,9612.0
2014-04-10,8.985,8.985,8.745,8.81,21243.0
2014-04-11,8.825,8.825,8.66,8.735,15130.0
2014-04-14,8.81,8.81,8.555,8.72,12320.0
2014-04-15,8.7,8.755,8.615,8.675,28418.0
2014-04-16,8.74,8.805,8.69,8.805,16114.0
2014-04-17,8.84,8.84,8.725,8.74,24972.0
2014-04-21,8.78,8.78,8.64,8.775,26960.0
2014-04-22,8.71,8.74,8.66,8.74,17113.0
2014-04-23,8.78,8.78,8.625,8.635,15576.0
2014-04-24,8.625,8.66,8.535,8.535,13806.0
2014-04-25,8.61,8.61,8.445,8.55,28635.0
2014-04-28,8.66,8.75,8.52,8.66,16032.0
2014-04-29,8.74,8.84,8.74,8.825,9066.0
2014-04-30,8.825,8.855,8.74,8.855,20963.0
2014-05-01,8.855,8.99,8.73,8.99,41813.0
2014-05-02,8.97,9.18,8.94,9.08,27185.0
2014-05-05,9.145,9.4,9.145,9.4,51711.0
2014-05-06,9.41,9.41,9.235,9.26,23072.0
2014-05-07,9.235,9.4,9.235,9.4,17769.0
2014-05-08,9.4,9.4,9.07,9.13,136277.0
2014-05-09,9.225,9.3,9.195,9.27,11930.0
2014-05-12,9.39,9.485,9.39,9.44,8677.0
2014-05-13,9.465,9.65,9.465,9.525,16435.0
2014-05-14,9.54,9.69,9.485,9.65,10637.0
2014-05-15,9.54,9.625,9.12,9.36,25711.0
2014-05-16,9.36,9.505,9.36,9.505,2181.0
2014-05-20,9.615,9.615,9.325,9.475,21738.0
2014-05-21,9.485,9.485,9.375,9.39,18280.0
2014-05-22,9.475,9.485,9.365,9.425,17541.0
2014-05-23,9.32,9.53,9.275,9.53,211509.0
2014-05-26,9.64,10.02,9.55,9.935,34503.0
2014-05-27,9.935,10.14,9.81,10.095,67490.0
2014-05-28,10.14,10.21,10.06,10.125,56029.0
2014-05-29,10.12,10.165,10.12,10.135,30378.0
2014-05-30,10.14,10.165,9.895,9.905,10518.0
2014-06-02,9.72,9.845,9.72,9.765,13275.0
2014-06-03,9.69,9.69,9.555,9.605,20711.0
2014-06-04,9.525,9.525,9.32,9.365,142380.0
2014-06-05,9.285,9.55,9.285,9.44,16886.0
2014-06-06,9.55,9.565,9.46,9.475,5762.0
2014-06-09,9.475,9.515,9.375,9.49,30420.0
2014-06-10,9.44,9.505,9.25,9.45,24900.0
2014-06-11,9.5,9.505,9.32,9.385,4608.0
2014-06-12,9.4,9.4,9.195,9.27,10022.0
2014-06-13,9.27,9.335,9.11,9.11,20817.0
2014-06-16,9.11,9.145,8.66,8.92,66665.0
2014-06-17,8.865,9.22,8.865,9.11,14814.0
2014-06-18,9.07,9.07,8.805,8.945,20305.0
2014-06-19,8.905,9.11,8.905,9.08,22299.0
2014-06-20,9.015,9.11,9.015,9.11,1760.0
2014-06-23,9.155,9.155,9.03,9.055,6525.0
2014-06-24,8.99,9.275,8.93,9.155,45660.0
2014-06-25,9.08,9.11,9.07,9.11,6200.0
2014-06-26,9.2,9.2,8.945,9.195,8259.0
2014-06-27,9.195,9.195,9.105,9.195,7476.0
2014-06-30,9.17,9.275,9.07,9.275,9202.0
2014-07-02,9.17,9.485,9.17,9.435,16316.0
2014-07-03,9.44,9.485,9.44,9.485,9163.0
2014-07-04,9.63,9.63,9.325,9.485,2631.0
2014-07-07,9.45,9.69,9.085,9.16,41088.0
2014-07-08,9.085,9.12,9.025,9.12,26002.0
2014-07-09,9.07,9.11,9.06,9.085,4560.0
2014-07-10,9.07,9.16,8.99,9.155,16840.0
2014-07-11,8.955,9.155,8.955,9.07,16350.0
2014-07-14,9.17,9.17,9.035,9.095,6846.0
2014-07-15,9.12,9.155,8.985,9.13,13542.0
2014-07-16,9.115,9.2,9.115,9.19,6055.0
2014-07-17,9.15,9.15,9.035,9.14,9285.0
2014-07-18,9.035,9.125,9.015,9.105,28338.0
2014-07-21,9.105,9.105,8.985,8.985,14850.0
2014-07-22,9.085,9.23,9.085,9.2,54402.0
2014-07-23,9.13,9.205,9.1,9.19,11357.0
2014-07-24,9.105,9.19,9.025,9.025,4947.0
2014-07-25,9.09,9.175,8.965,9.165,8263.0
2014-07-28,9.175,9.175,8.9,8.9,11982.0
2014-07-29,8.835,9.015,8.82,8.935,21937.0
2014-07-30,8.925,8.935,8.32,8.645,53702.0
2014-07-31,8.535,8.84,8.53,8.81,13654.0
2014-08-01,8.82,8.82,8.56,8.635,8691.0
2014-08-05,8.575,8.7,8.53,8.585,4291.0
2014-08-06,8.62,8.62,8.485,8.495,17735.0
2014-08-07,8.495,8.545,8.485,8.545,6375.0
2014-08-08,8.535,8.575,8.535,8.575,12910.0
2014-08-11,8.575,8.775,8.555,8.685,7055.0
2014-08-12,8.76,8.76,8.455,8.52,195310.0
2014-08-13,8.57,8.61,8.305,8.395,21582.0
2014-08-14,8.485,8.8,8.485,8.53,44651.0
2014-08-15,8.595,8.6,8.43,8.51,12300.0
2014-08-18,8.52,8.595,8.295,8.295,9080.0
2014-08-19,8.405,8.735,8.36,8.65,80238.0
2014-08-20,8.61,8.9,8.61,8.625,52600.0
2014-08-21,8.7,9.2,8.7,9.115,44850.0
2014-08-22,9.115,9.365,9.09,9.09,26482.0
2014-08-25,9.105,9.175,8.825,8.825,28937.0
2014-08-26,8.94,8.95,8.57,8.57,29998.0
2014-08-27,8.53,8.81,8.495,8.57,78114.0
2014-08-28,8.57,8.65,8.57,8.635,97754.0
2014-08-29,8.62,8.65,8.595,8.65,26935.0
2014-09-02,8.61,8.67,8.345,8.51,30010.0
2014-09-03,8.56,8.635,8.51,8.555,16321.0
2014-09-04,8.535,8.535,8.37,8.53,12590.0
2014-09-05,8.52,8.61,8.485,8.57,34920.0
2014-09-08,8.53,8.575,8.53,8.545,7985.0
2014-09-09,8.585,8.6,8.53,8.53,12313.0
2014-09-10,8.51,8.61,8.505,8.555,20098.0
2014-09-11,8.575,8.72,8.56,8.695,15420.0
2014-09-12,8.65,8.795,8.65,8.7,8625.0
2014-09-15,8.915,8.915,8.66,8.77,4264.0
2014-09-16,8.76,8.76,8.695,8.735,28396.0
2014-09-17,8.72,8.725,8.635,8.695,6963.0
2014-09-18,8.695,9.06,8.66,9.05,41255.0
2014-09-19,9.06,9.085,8.975,9.05,14258.0
2014-09-22,9.015,9.025,8.76,8.985,13482.0
2014-09-23,8.885,8.965,8.85,8.86,834.0
2014-09-24,8.85,8.925,8.84,8.86,5902.0
2014-09-25,8.885,8.89,8.65,8.65,8288.0
2014-09-26,8.695,8.9,8.695,8.85,8327.0
2014-09-29,8.725,8.875,8.725,8.86,12010.0
2014-09-30,8.785,8.785,8.675,8.675,4800.0
2014-10-01,8.675,8.81,8.675,8.7,9908.0
2014-10-02,8.735,8.76,8.65,8.66,28700.0
2014-10-03,8.575,8.735,8.47,8.61,21225.0
2014-10-06,8.675,8.695,8.555,8.555,10640.0
2014-10-07,8.555,8.57,8.36,8.41,15268.0
2014-10-08,8.405,8.41,7.905,8.255,45211.0
2014-10-09,8.28,8.28,8.08,8.215,8658.0
2014-10-10,8.105,8.255,7.95,8.155,16725.0
2014-10-14,8.145,8.145,8.025,8.055,20450.0
2014-10-15,8.03,8.03,7.5,7.785,37965.0
2014-10-16,7.51,7.985,7.51,7.845,18068.0
2014-10-17,8.02,8.205,7.995,8.17,16077.0
2014-10-20,8.305,8.485,8.21,8.445,9194.0
2014-10-21,8.55,8.595,8.385,8.5,19587.0
2014-10-22,8.585,8.585,8.155,8.27,7348.0
2014-10-23,8.385,8.435,8.37,8.375,3530.0
2014-10-24,8.445,8.585,8.425,8.575,2161.0
2014-10-27,8.62,8.625,8.445,8.445,6246.0
2014-10-28,8.525,8.57,8.195,8.195,29939.0
2014-10-29,8.28,8.395,8.28,8.33,8214.0
2014-10-30,8.4,8.5,8.335,8.345,23850.0
2014-10-31,8.475,8.495,8.355,8.37,19572.0
2014-11-03,8.47,8.47,8.27,8.33,7810.0
2014-11-04,8.295,8.32,8.095,8.23,21629.0
2014-11-05,8.26,8.32,8.21,8.21,9153.0
2014-11-06,8.28,8.355,8.21,8.28,7539.0
2014-11-07,8.27,8.775,8.27,8.735,13229.0
2014-11-10,9.07,9.4,8.87,9.2,55047.0
2014-11-11,9.285,9.475,9.21,9.475,16937.0
2014-11-12,9.435,9.54,9.07,9.16,4900.0
2014-11-13,9.225,9.225,8.995,8.995,4544.0
2014-11-14,9.0,9.15,8.995,8.995,5562.0
2014-11-17,8.975,9.175,8.91,9.085,10868.0
2014-11-18,9.075,9.25,9.075,9.25,8145.0
2014-11-19,9.285,9.295,9.245,9.295,10349.0
2014-11-20,9.27,9.32,9.235,9.31,28837.0
2014-11-21,9.285,9.425,9.28,9.425,20308.0
2014-11-24,9.515,9.75,9.36,9.71,27623.0
2014-11-25,9.715,9.985,9.71,9.985,53020.0
2014-11-26,10.0,10.0,9.36,9.615,29819.0
2014-11-27,9.85,9.85,9.65,9.8,2316.0
2014-11-28,9.85,9.86,9.625,9.625,138150.0
2014-12-01,9.66,9.74,9.465,9.5,17413.0
2014-12-02,9.32,9.675,9.32,9.675,11410.0
2014-12-03,9.585,9.775,9.535,9.725,3757.0
2014-12-04,9.65,9.81,9.565,9.7,5635.0
2014-12-05,9.79,9.79,9.59,9.7,5895.0
2014-12-08,9.69,9.75,9.575,9.685,8068.0
2014-12-09,9.815,9.815,9.625,9.725,14750.0
2014-12-10,9.725,9.735,9.36,9.46,16116.0
2014-12-11,9.325,9.89,9.325,9.775,95442.0
2014-12-12,9.815,9.84,9.32,9.485,16842.0
2014-12-15,9.435,9.565,9.32,9.32,7175.0
2014-12-16,9.4,9.4,9.235,9.32,6626.0
2014-12-17,9.32,9.55,9.285,9.285,21200.0
2014-12-18,9.565,9.585,9.415,9.54,24220.0
2014-12-19,9.64,9.65,9.335,9.41,6818.0
2014-12-22,9.41,9.735,9.36,9.36,4541.0
2014-12-23,9.485,9.64,9.45,9.585,4408.0
2014-12-24,9.585,9.585,9.485,9.49,5564.0
2014-12-29,9.55,9.575,9.3,9.385,11400.0
2014-12-30,9.35,9.525,9.195,9.525,45287.0
2014-12-31,9.45,9.585,9.44,9.585,1910.0
2015-01-02,9.715,9.89,9.66,9.715,2220.0
2015-01-05,9.75,9.935,9.735,9.825,41004.0
2015-01-06,9.465,9.715,9.44,9.49,8971.0
2015-01-07,9.465,9.815,9.46,9.585,7589.0
2015-01-08,9.86,10.065,9.84,10.065,31272.0
2015-01-09,10.01,10.14,10.01,10.065,27300.0
2015-01-12,10.15,10.605,10.085,10.515,67958.0
2015-01-13,10.565,10.975,10.515,10.725,34692.0
2015-01-14,10.775,10.775,10.215,10.465,12590.0
2015-01-15,10.6,10.6,10.235,10.275,5490.0
2015-01-16,10.17,10.31,10.02,10.205,8445.0
2015-01-19,10.305,10.43,10.16,10.355,5305.0
2015-01-20,10.43,10.435,10.255,10.43,4510.0
2015-01-21,10.405,10.42,10.205,10.31,9524.0
2015-01-22,10.43,10.605,10.43,10.57,16370.0
2015-01-23,10.53,11.065,10.53,10.88,57876.0
2015-01-26,10.765,10.855,10.545,10.815,5011.0
2015-01-27,10.805,10.84,10.745,10.84,2825.0
2015-01-28,10.84,10.915,10.77,10.895,20220.0
2015-01-29,10.905,10.99,10.78,10.87,16668.0
2015-01-30,10.94,10.99,10.79,10.79,3019.0
2015-02-02,10.755,10.815,10.545,10.645,9638.0
2015-02-03,10.72,11.095,10.655,11.03,13365.0
2015-02-04,11.03,11.18,10.94,11.065,31763.0
2015-02-05,11.04,11.105,10.945,11.09,7066.0
2015-02-06,11.02,11.07,10.895,10.905,14398.0
2015-02-09,10.905,10.905,10.79,10.79,2630.0
2015-02-10,10.755,10.905,10.705,10.895,7609.0
2015-02-11,10.895,11.065,10.605,10.605,10155.0
2015-02-12,10.69,10.89,10.645,10.87,11450.0
2015-02-13,10.815,11.555,10.23,11.47,50393.0
2015-02-17,11.395,11.525,11.355,11.445,14599.0
2015-02-18,11.44,11.555,11.28,11.555,10074.0
2015-02-19,11.555,11.565,11.49,11.555,11492.0
2015-02-20,11.47,11.7,11.07,11.69,30748.0
2015-02-23,11.69,11.69,11.525,11.665,10082.0
2015-02-24,11.675,11.675,11.355,11.42,13090.0
2015-02-25,11.44,11.44,11.04,11.18,19530.0
2015-02-26,11.23,11.305,11.065,11.065,15550.0
2015-02-27,11.19,11.38,11.145,11.305,16844.0
2015-03-02,11.28,11.48,11.18,11.48,10895.0
2015-03-03,11.48,11.48,11.215,11.215,61374.0
2015-03-04,11.19,11.19,11.02,11.02,4702.0
2015-03-05,11.005,11.095,10.61,10.97,25647.0
2015-03-06,10.965,10.965,10.855,10.89,5725.0
2015-03-09,10.915,10.915,10.765,10.855,21626.0
2015-03-10,10.68,10.855,9.235,10.51,73602.0
2015-03-11,10.605,10.605,10.31,10.43,45701.0
2015-03-12,10.43,10.89,10.41,10.83,23279.0
2015-03-13,10.855,10.855,10.77,10.855,6451.0
2015-03-16,10.78,10.78,10.635,10.645,15532.0
2015-03-17,10.655,10.695,10.605,10.69,40113.0
2015-03-18,10.655,10.695,10.485,10.545,10915.0
2015-03-19,10.605,10.61,10.545,10.545,3105.0
2015-03-20,10.58,10.84,10.545,10.58,86677.0
2015-03-23,10.74,10.815,10.69,10.795,6912.0
2015-03-24,10.77,10.855,10.765,10.855,4585.0
2015-03-25,10.855,10.855,10.715,10.755,3202.0
2015-03-26,10.84,10.84,10.695,10.73,3090.0
2015-03-27,11.065,11.065,10.87,10.87,25901.0
2015-03-30,11.015,11.065,10.545,10.545,24848.0
2015-03-31,10.595,10.77,10.595,10.755,6795.0
2015-04-01,10.585,10.98,10.585,10.795,69534.0
2015-04-02,10.89,10.89,10.795,10.855,2750.0
2015-04-06,10.855,10.995,10.695,10.82,7171.0
2015-04-07,10.78,10.815,10.69,10.77,7142.0
2015-04-08,10.805,10.97,10.705,10.905,9095.0
2015-04-09,10.94,10.94,10.745,10.745,3585.0
2015-04-10,10.73,10.895,10.73,10.895,3135.0
2015-04-13,10.895,10.895,10.755,10.865,4910.0
2015-04-14,10.87,10.89,10.815,10.89,4325.0
2015-04-15,10.915,10.97,10.89,10.965,12753.0
2015-04-16,11.05,11.05,10.89,10.89,3020.0
2015-04-17,10.89,10.89,10.86,10.86,3776.0
2015-04-20,10.875,10.875,10.6,10.6,6793.0
2015-04-21,10.85,10.85,10.6,10.6,6376.0
2015-04-22,10.6,10.615,10.23,10.245,16560.0
2015-04-23,10.23,10.68,10.23,10.515,10433.0
2015-04-24,10.75,10.775,10.59,10.605,2700.0
2015-04-27,10.865,10.865,10.65,10.715,14172.0
2015-04-28,10.7,10.725,10.605,10.69,4415.0
2015-04-29,10.65,10.655,10.505,10.515,12740.0
2015-04-30,10.475,10.55,10.28,10.28,5989.0
2015-05-01,10.39,10.64,10.39,10.575,9240.0
2015-05-04,10.79,10.79,10.56,10.68,5484.0
2015-05-05,10.59,10.68,10.55,10.68,2500.0
2015-05-06,10.405,10.68,10.295,10.58,9447.0
2015-05-07,10.49,10.665,10.44,10.555,350700.0
2015-05-08,10.7,10.7,10.555,10.625,3050.0
2015-05-11,10.76,11.1,10.625,11.0,18735.0
2015-05-12,10.975,11.045,10.8,10.975,17410.0
2015-05-13,10.985,11.085,10.975,11.07,3050.0
2015-05-14,11.145,11.22,10.975,11.05,4080.0
2015-05-15,11.69,11.975,11.52,11.92,57422.0
2015-05-19,12.13,12.365,11.975,12.23,36733.0
2015-05-20,12.225,12.535,11.815,12.36,27506.0
2015-05-21,11.98,12.015,11.795,11.815,41471.0
2015-05-22,11.92,11.955,11.83,11.93,1250.0
2015-05-25,12.05,12.23,12.025,12.165,13841.0
2015-05-26,11.95,12.23,11.95,12.23,24235.0
2015-05-27,12.225,12.225,12.115,12.225,13840.0
2015-05-28,12.225,12.23,12.15,12.23,7166.0
2015-05-29,11.955,12.41,11.955,12.41,33494.0
2015-06-01,12.3,12.475,12.3,12.36,30903.0
2015-06-02,12.285,12.46,12.225,12.435,220588.0
2015-06-03,12.36,12.685,12.36,12.625,63084.0
2015-06-04,12.635,13.155,12.57,13.03,146833.0
2015-06-05,13.01,13.11,13.01,13.11,37112.0
2015-06-08,13.12,13.145,12.985,13.12,17091.0
2015-06-09,13.12,13.12,12.98,12.985,201900.0
2015-06-10,12.835,13.12,12.835,13.12,14280.0
2015-06-11,13.055,13.465,12.995,13.305,99389.0
2015-06-12,12.935,13.54,12.92,13.54,36373.0
2015-06-15,13.525,13.65,13.365,13.6,35129.0
2015-06-16,13.42,13.655,13.415,13.54,105176.0
2015-06-17,13.675,13.675,13.445,13.445,55163.0
2015-06-18,13.58,13.58,13.255,13.395,79048.0
2015-06-19,13.315,13.405,13.07,13.33,50416.0
2015-06-22,13.32,13.615,13.22,13.615,56796.0
2015-06-23,13.53,14.37,13.505,14.275,47171.0
2015-06-24,14.235,14.36,14.035,14.36,149259.0
2015-06-25,14.26,14.56,14.26,14.41,27722.0
2015-06-26,14.545,14.555,14.245,14.425,408726.0
2015-06-29,14.375,14.385,14.01,14.235,40615.0
2015-06-30,14.235,14.335,14.1,14.11,14693.0
2015-07-02,14.235,14.47,14.17,14.345,26765.0
2015-07-03,14.47,14.57,14.435,14.435,8880.0
2015-07-06,14.31,14.535,14.31,14.53,12755.0
2015-07-07,14.535,14.535,14.09,14.21,271494.0
2015-07-08,14.175,14.175,13.43,13.815,19115.0
2015-07-09,13.755,14.245,13.725,14.245,15249.0
2015-07-10,14.22,14.965,13.835,14.87,34096.0
2015-07-13,14.99,15.08,14.495,14.595,16506.0
2015-07-14,14.595,14.595,14.175,14.36,15048.0
2015-07-15,14.455,14.535,14.21,14.245,11791.0
2015-07-16,14.5,14.775,14.485,14.71,44244.0
2015-07-17,14.82,14.96,14.65,14.955,42232.0
2015-07-20,15.04,15.04,14.735,14.88,24076.0
2015-07-21,14.955,15.03,14.87,14.955,18561.0
2015-07-22,14.96,15.215,14.96,15.045,48350.0
2015-07-23,15.17,15.25,15.13,15.17,27335.0
2015-07-24,15.25,15.25,14.65,14.65,20521.0
2015-07-27,14.895,14.895,13.255,13.65,46279.0
2015-07-28,13.7,14.375,13.7,14.095,17493.0
2015-07-29,14.215,14.375,13.955,14.145,22324.0
2015-07-30,14.005,14.155,14.005,14.115,8802.0
2015-07-31,14.275,14.275,13.87,14.02,21608.0
2015-08-04,14.13,14.405,14.12,14.405,15088.0
2015-08-05,14.205,15.065,14.205,15.055,18209.0
2015-08-06,15.12,15.12,14.255,14.275,16864.0
2015-08-07,14.245,14.5,14.23,14.29,17331.0
2015-08-10,14.49,14.66,14.34,14.645,31790.0
2015-08-11,14.5,14.71,14.5,14.5,5872.0
2015-08-12,14.5,14.55,13.995,14.08,9695.0
2015-08-13,14.005,14.065,13.955,14.0,16729.0
2015-08-14,14.29,14.675,14.28,14.28,42140.0
2015-08-17,14.695,15.01,14.3,15.01,26240.0
2015-08-18,15.01,15.625,15.01,15.465,54901.0
2015-08-19,15.59,15.625,15.34,15.44,36634.0
2015-08-20,15.54,15.54,14.405,14.535,122569.0
2015-08-21,14.29,14.325,13.255,14.145,67020.0
2015-08-24,12.625,14.71,12.625,14.18,43739.0
2015-08-25,14.66,14.66,14.19,14.265,27765.0
2015-08-26,14.18,14.7,14.18,14.5,20717.0
2015-08-27,14.775,14.775,14.245,14.625,18166.0
2015-08-28,14.67,14.67,14.14,14.355,23970.0
2015-08-31,14.475,14.5,14.29,14.485,14335.0
2015-09-01,14.46,14.5,14.19,14.255,19701.0
2015-09-02,14.49,14.7,14.44,14.67,26793.0
2015-09-03,14.71,14.93,14.465,14.625,25453.0
2015-09-04,14.86,14.86,14.59,14.66,11355.0
2015-09-08,14.91,14.92,14.635,14.88,23065.0
2015-09-09,15.04,15.095,14.835,14.92,55659.0
2015-09-10,15.105,15.105,14.635,14.885,39319.0
2015-09-11,14.825,14.88,14.33,14.645,40943.0
2015-09-14,14.515,14.8,13.895,14.3,34784.0
2015-09-15,14.525,14.615,14.17,14.61,10238.0
2015-09-16,14.525,14.625,14.24,14.3,13777.0
2015-09-17,14.355,14.535,14.165,14.485,13292.0
2015-09-18,14.17,14.54,14.17,14.29,28531.0
2015-09-21,14.46,14.695,14.46,14.695,6945.0
2015-09-22,14.465,14.59,14.29,14.34,24140.0
2015-09-23,14.34,14.34,13.985,14.33,11757.0
2015-09-24,14.18,14.18,13.615,13.615,36503.0
2015-09-25,13.695,14.035,13.465,13.51,23103.0
2015-09-28,13.515,13.525,12.86,12.995,38985.0
2015-09-29,13.095,13.115,12.625,13.01,35983.0
2015-09-30,12.995,13.51,12.71,13.405,58462.0
2015-10-01,13.8,13.8,13.3,13.525,5396.0
2015-10-02,13.775,13.775,13.355,13.635,160847.0
2015-10-05,13.585,13.91,13.5,13.91,116473.0
2015-10-06,13.835,13.86,13.72,13.795,3260.0
2015-10-07,13.485,13.87,13.455,13.86,8457.0
2015-10-08,13.745,13.885,13.745,13.87,7057.0
2015-10-09,13.995,14.08,13.88,13.96,87105.0
2015-10-13,14.09,14.415,13.93,14.38,15796.0
2015-10-14,14.6,14.6,14.145,14.275,37036.0
2015-10-15,14.595,14.595,14.07,14.155,14742.0
2015-10-16,14.2,14.27,14.005,14.065,4784.0
2015-10-19,14.065,14.455,13.78,14.36,41517.0
2015-10-20,14.355,14.52,14.25,14.52,14760.0
2015-10-21,14.505,14.545,13.905,14.2,127000.0
2015-10-22,14.065,14.135,13.79,13.855,30811.0
2015-10-23,13.84,14.345,13.82,13.875,9799.0
2015-10-26,14.035,14.06,13.875,13.88,8600.0
2015-10-27,13.915,13.915,13.645,13.645,7032.0
2015-10-28,13.525,13.83,13.52,13.78,9668.0
2015-10-29,13.71,14.21,13.71,14.195,7966.0
2015-10-30,14.125,14.33,13.705,13.865,16107.0
2015-11-02,14.005,14.125,13.74,14.04,6613.0
2015-11-03,14.075,14.075,13.88,14.0,6894.0
2015-11-04,14.27,14.27,13.78,13.89,12135.0
2015-11-05,14.015,14.06,13.82,14.0,5634.0
2015-11-06,14.085,14.555,14.035,14.53,16349.0
2015-11-09,14.825,15.18,14.395,14.985,53907.0
2015-11-10,15.165,15.18,14.85,14.97,27301.0
2015-11-11,14.44,14.985,14.44,14.715,17112.0
2015-11-12,14.69,14.75,14.335,14.355,12525.0
2015-11-13,14.195,14.26,13.875,13.9,60730.0
2015-11-16,14.32,14.43,14.085,14.43,17290.0
2015-11-17,14.515,15.305,14.515,15.22,17904.0
2015-11-18,15.305,15.61,15.035,15.135,13430.0
2015-11-19,14.995,15.22,14.715,14.765,15417.0
2015-11-20,14.95,15.165,14.68,14.75,16842.0
2015-11-23,14.8,14.97,14.505,14.63,18733.0
2015-11-24,14.48,14.74,14.48,14.625,9161.0
2015-11-25,14.815,15.11,14.63,14.95,5842.0
2015-11-26,15.165,15.18,14.95,15.165,34706.0
2015-11-27,15.195,15.195,14.995,15.11,4080.0
2015-11-30,15.035,15.205,15.01,15.11,7902.0
2015-12-01,15.205,15.24,15.01,15.08,13591.0
2015-12-02,15.205,15.24,15.085,15.18,15100.0
2015-12-03,15.19,15.19,14.86,14.86,116393.0
2015-12-04,14.785,15.18,14.785,15.105,6910.0
2015-12-07,14.945,15.265,14.945,15.17,13185.0
2015-12-08,15.035,15.24,14.76,14.985,11197.0
2015-12-09,14.9,14.97,14.76,14.76,9600.0
2015-12-10,14.76,14.76,14.335,14.335,10510.0
2015-12-11,14.345,14.885,14.345,14.735,5816.0
2015-12-14,14.74,14.76,14.385,14.405,8749.0
2015-12-15,14.41,14.975,14.345,14.41,21335.0
2015-12-16,14.625,15.095,14.615,14.85,7845.0
2015-12-17,15.215,15.735,14.985,15.46,44075.0
2015-12-18,15.195,15.7,14.96,15.035,56461.0
2015-12-21,15.29,15.6,15.29,15.56,34375.0
2015-12-22,15.61,15.61,15.215,15.475,4305.0
2015-12-23,15.525,15.585,15.265,15.265,12905.0
2015-12-24,15.575,15.6,15.46,15.49,3040.0
2015-12-29,15.45,15.685,15.435,15.51,10597.0
2015-12-30,15.6,15.6,15.405,15.405,2270.0
2015-12-31,15.39,15.39,15.105,15.165,11111.0
2016-01-04,15.045,15.06,14.44,14.76,17193.0
2016-01-05,15.01,15.29,14.69,15.035,8103.0
2016-01-06,14.925,15.08,14.515,14.59,36269.0
2016-01-07,14.1,14.565,13.9,14.25,38696.0
2016-01-08,14.385,14.54,13.95,14.065,12295.0
2016-01-11,14.32,14.32,13.79,13.79,14930.0
2016-01-12,13.685,13.93,13.685,13.855,17645.0
2016-01-13,14.125,14.125,13.805,13.815,12321.0
2016-01-14,13.805,13.985,13.805,13.845,19538.0
2016-01-15,13.85,13.885,13.43,13.7,65822.0
2016-01-18,13.54,13.87,13.54,13.725,12620.0
2016-01-19,13.555,14.13,13.555,14.09,23266.0
2016-01-20,13.605,13.85,13.04,13.76,43452.0
2016-01-21,13.86,13.885,13.54,13.665,52563.0
2016-01-22,13.675,14.08,13.6,13.735,36576.0
2016-01-25,13.235,14.35,13.2,13.87,5773.0
2016-01-26,13.82,14.115,13.68,13.92,15495.0
2016-01-27,14.165,14.34,14.005,14.265,17915.0
2016-01-28,14.335,14.41,14.205,14.24,8433.0
2016-01-29,14.25,14.37,14.175,14.215,35744.0
2016-02-01,14.375,14.375,13.97,14.165,11730.0
2016-02-02,14.37,14.37,13.93,14.04,12380.0
2016-02-03,14.155,14.79,13.96,14.68,16704.0
2016-02-04,14.4,14.985,14.4,14.605,15285.0
2016-02-05,14.155,14.68,14.155,14.37,28635.0
2016-02-08,14.225,14.67,13.53,13.75,52049.0
2016-02-09,13.075,13.75,13.075,13.7,45483.0
2016-02-10,13.41,13.92,13.41,13.76,2912.0
2016-02-11,13.725,13.74,12.82,12.99,41052.0
2016-02-12,13.69,13.69,13.13,13.54,21955.0
2016-02-16,13.825,13.825,13.42,13.545,9209.0
2016-02-17,13.735,14.48,13.735,14.25,12463.0
2016-02-18,14.4,14.4,13.97,14.065,6134.0
2016-02-19,13.97,13.97,13.445,13.495,4595.0
2016-02-22,13.955,13.96,13.665,13.775,8675.0
2016-02-23,13.775,14.005,13.665,13.825,3026.0
2016-02-24,13.71,13.995,13.515,13.96,18702.0
2016-02-25,13.825,13.825,13.75,13.75,12250.0
2016-02-26,13.545,13.945,13.545,13.825,42163.0
2016-02-29,13.825,14.385,13.825,14.335,10014.0
2016-03-01,14.215,14.81,13.955,14.53,6560.0
2016-03-02,14.595,14.645,14.215,14.385,9083.0
2016-03-03,14.395,14.395,14.18,14.3,2265.0
2016-03-04,14.34,14.57,14.175,14.435,4392.0
2016-03-07,14.505,14.605,14.25,14.41,16403.0
2016-03-08,14.47,14.52,14.41,14.47,13810.0
2016-03-09,14.51,14.59,14.48,14.48,5135.0
2016-03-10,14.51,14.68,14.51,14.545,12880.0
2016-03-11,14.67,14.935,14.665,14.9,7538.0
2016-03-14,15.25,15.655,14.935,15.165,20145.0
2016-03-15,15.145,15.15,14.85,14.85,7876.0
2016-03-16,14.86,14.86,14.8,14.84,10423.0
2016-03-17,14.605,14.97,14.605,14.815,19626.0
2016-03-18,14.825,14.835,14.58,14.595,52615.0
2016-03-21,14.595,14.595,14.395,14.47,17106.0
2016-03-22,14.57,14.57,14.385,14.45,10200.0
2016-03-23,14.425,14.425,14.18,14.19,20937.0
2016-03-24,14.115,14.335,13.96,14.165,17831.0
2016-03-28,14.225,14.36,14.175,14.205,28686.0
2016-03-29,14.36,14.935,14.31,14.74,39137.0
2016-03-30,14.75,15.095,14.75,14.9,25367.0
2016-03-31,14.95,15.34,14.73,15.25,24186.0
2016-04-01,15.25,15.435,14.995,15.17,5023.0
2016-04-04,15.19,15.485,14.86,14.89,11939.0
2016-04-05,14.85,15.155,14.85,15.08,4520.0
2016-04-06,15.305,15.315,14.9,15.03,2510.0
2016-04-07,15.105,15.22,14.86,14.86,8745.0
2016-04-08,14.985,15.205,14.73,14.765,12310.0
2016-04-11,14.73,14.84,14.325,14.56,13539.0
2016-04-12,14.56,14.56,14.275,14.275,16479.0
2016-04-13,14.275,14.665,14.205,14.655,3685.0
2016-04-14,14.64,14.8,14.41,14.41,2988.0
2016-04-15,14.305,14.67,14.305,14.395,4383.0
2016-04-18,14.755,14.76,14.675,14.695,9755.0
2016-04-19,14.685,14.685,14.365,14.365,7860.0
2016-04-20,14.355,14.43,14.025,14.03,27838.0
2016-04-21,14.05,14.39,13.76,14.05,27520.0
2016-04-22,14.62,14.62,14.22,14.235,4610.0
2016-04-25,14.22,14.22,13.75,13.87,29097.0
2016-04-26,13.88,14.22,13.835,14.085,37045.0
2016-04-27,13.94,14.305,13.94,14.28,15450.0
2016-04-28,14.2,14.365,13.805,14.185,11190.0
2016-04-29,14.185,14.39,14.025,14.22,14281.0
2016-05-02,14.365,14.39,13.76,13.76,79147.0
2016-05-03,14.005,14.005,12.995,13.505,30555.0
2016-05-04,13.31,13.635,13.31,13.555,12295.0
2016-05-05,13.49,13.845,13.42,13.695,6602.0
2016-05-06,14.075,14.22,13.71,14.025,4528.0
2016-05-09,14.2,14.22,14.005,14.11,2572.0
2016-05-10,14.09,14.22,13.98,14.2,16881.0
2016-05-11,14.22,14.33,14.2,14.33,9517.0
2016-05-12,14.295,14.38,14.22,14.22,6248.0
2016-05-13,14.225,14.365,14.135,14.135,9605.0
2016-05-16,14.255,14.26,13.75,13.75,8241.0
2016-05-17,13.71,13.785,13.665,13.725,11461.0
2016-05-18,13.675,14.2,13.665,13.805,16519.0
2016-05-19,13.77,13.785,13.54,13.59,7224.0
2016-05-20,13.87,13.87,13.805,13.82,3304.0
2016-05-24,13.785,13.795,13.655,13.685,9950.0
2016-05-25,13.7,13.82,13.675,13.675,43476.0
2016-05-26,13.695,13.77,13.42,13.505,17581.0
2016-05-27,13.245,13.44,12.905,13.41,33580.0
2016-05-30,13.445,13.835,13.445,13.71,13648.0
2016-05-31,13.745,13.785,13.745,13.75,2935.0
2016-06-01,13.77,14.0,13.77,13.835,1000.0
2016-06-02,13.835,13.92,13.75,13.77,6569.0
2016-06-03,13.98,13.99,13.71,13.71,36229.0
2016-06-06,13.72,13.83,13.71,13.785,113915.0
2016-06-07,13.795,13.795,12.945,13.38,57324.0
2016-06-08,13.42,13.55,13.245,13.37,18720.0
2016-06-09,13.33,13.33,13.245,13.285,12239.0
2016-06-10,13.32,13.32,12.945,12.945,17068.0
2016-06-13,12.945,13.1,12.93,12.945,4644.0
2016-06-14,12.86,13.75,12.86,13.41,247244.0
2016-06-15,13.355,13.745,13.33,13.41,233181.0
2016-06-16,13.53,13.53,13.38,13.42,1955.0
2016-06-17,13.37,13.445,13.37,13.37,44465.0
2016-06-20,13.38,13.495,13.37,13.42,44445.0
2016-06-21,13.445,13.445,13.37,13.405,48541.0
2016-06-22,13.335,13.495,13.33,13.38,76420.0
2016-06-23,13.47,13.635,13.38,13.58,30366.0
2016-06-24,13.285,13.49,13.285,13.37,12844.0
2016-06-27,13.575,13.575,12.785,13.04,21569.0
2016-06-28,13.185,13.395,13.015,13.38,82970.0
2016-06-29,13.455,13.495,13.33,13.495,84639.0
2016-06-30,13.33,13.41,13.04,13.31,187370.0
2016-07-04,13.37,13.37,13.115,13.26,36500.0
2016-07-05,13.275,13.355,13.16,13.355,30151.0
2016-07-06,13.37,13.445,13.225,13.43,53457.0
2016-07-07,13.38,13.625,13.295,13.61,71768.0
2016-07-08,13.625,13.965,13.625,13.785,80420.0
2016-07-11,13.88,14.03,13.83,14.005,48470.0
2016-07-12,14.015,14.2,14.0,14.115,63065.0
2016-07-13,14.2,14.245,14.075,14.175,28702.0
2016-07-14,14.48,14.87,14.48,14.82,111376.0
2016-07-15,14.86,14.89,14.735,14.81,31209.0
2016-07-18,14.905,14.99,14.775,14.79,39980.0
2016-07-19,14.835,15.29,14.835,15.21,53022.0
2016-07-20,15.29,15.35,15.03,15.12,60165.0
2016-07-21,15.16,15.375,15.03,15.245,15542.0
2016-07-22,15.33,15.33,15.12,15.22,16618.0
2016-07-25,15.535,15.535,15.245,15.33,48765.0
2016-07-26,15.33,15.46,15.21,15.38,49779.0
2016-07-27,15.755,15.96,15.62,15.86,113839.0
2016-07-28,16.03,16.21,15.985,16.07,37361.0
2016-07-29,16.115,16.495,15.86,16.165,27305.0
2016-08-02,16.26,16.265,15.84,15.97,22542.0
2016-08-03,15.96,15.97,15.34,15.44,25424.0
2016-08-04,15.33,15.46,15.29,15.355,39041.0
2016-08-05,15.46,15.78,15.405,15.78,11933.0
2016-08-08,15.755,16.045,15.755,15.945,8558.0
2016-08-09,15.97,16.065,15.765,15.985,7390.0
2016-08-10,16.175,16.175,15.57,15.69,18844.0
2016-08-11,15.67,15.755,15.595,15.63,10775.0
2016-08-12,15.835,16.125,15.835,15.9,28730.0
2016-08-15,16.065,16.565,15.84,16.515,27097.0
2016-08-16,16.525,16.61,16.295,16.53,36335.0
2016-08-17,16.455,16.6,16.44,16.565,31980.0
2016-08-18,16.575,16.735,16.225,16.575,31426.0
2016-08-19,16.61,16.61,16.53,16.59,6307.0
2016-08-22,16.795,16.795,16.59,16.7,23567.0
2016-08-23,16.77,16.78,16.59,16.66,25697.0
2016-08-24,16.745,16.745,16.58,16.61,25417.0
2016-08-25,16.755,16.76,16.42,16.48,10795.0
2016-08-26,16.37,16.71,16.36,16.525,15686.0
2016-08-29,16.53,16.61,16.3,16.335,11193.0
2016-08-30,16.44,16.505,16.18,16.32,13098.0
2016-08-31,16.41,16.41,15.8,15.945,28864.0
2016-09-01,15.98,15.98,15.765,15.895,5847.0
2016-09-02,15.97,16.13,15.9,16.065,27557.0
2016-09-06,15.935,16.215,15.935,16.13,40132.0
2016-09-07,16.09,16.2,15.995,16.07,162520.0
2016-09-08,16.07,16.385,15.97,16.385,12248.0
2016-09-09,16.385,16.385,15.9,16.105,274410.0
2016-09-12,15.815,16.37,15.815,16.275,19956.0
2016-09-13,15.72,16.03,15.72,15.985,70535.0
2016-09-14,15.96,16.395,15.9,16.03,20184.0
2016-09-15,16.065,16.31,16.055,16.165,5967.0
2016-09-16,16.165,16.165,15.945,16.055,14927.0
2016-09-19,16.055,16.325,15.97,15.97,40756.0
2016-09-20,16.115,16.125,15.51,15.755,21829.0
2016-09-21,16.035,16.045,15.155,15.755,47473.0
2016-09-22,16.08,16.095,15.765,15.805,8197.0
2016-09-23,15.755,16.01,15.755,15.925,13264.0
2016-09-26,15.86,15.96,15.79,15.825,9787.0
2016-09-27,15.815,15.98,15.465,15.74,20850.0
2016-09-28,15.56,15.9,15.56,15.84,3960.0
2016-09-29,15.91,16.18,15.895,15.995,7730.0
2016-09-30,15.85,16.01,15.755,15.91,10005.0
2016-10-03,15.775,16.045,15.775,15.885,6636.0
2016-10-04,15.935,16.105,15.9,16.105,36856.0
2016-10-05,15.995,16.525,15.995,16.445,22557.0
2016-10-06,16.445,16.61,16.41,16.525,21955.0
2016-10-07,16.465,16.55,16.405,16.505,220791.0
2016-10-11,16.575,16.65,16.44,16.61,13210.0
2016-10-12,16.695,16.695,16.395,16.44,335023.0
2016-10-13,16.465,16.465,15.895,15.935,15991.0
2016-10-14,15.945,16.39,15.945,16.005,10945.0
2016-10-17,15.835,16.245,15.835,16.09,22610.0
2016-10-18,16.08,16.32,15.98,16.14,22305.0
2016-10-19,16.295,16.51,16.19,16.335,57689.0
2016-10-20,16.32,16.5,16.27,16.275,30575.0
2016-10-21,16.44,16.44,16.32,16.415,9550.0
2016-10-24,16.56,16.56,16.285,16.44,9130.0
2016-10-25,16.405,16.405,16.055,16.055,13998.0
2016-10-26,16.055,16.38,16.03,16.22,27157.0
2016-10-27,16.275,16.365,16.17,16.31,50180.0
2016-10-28,16.405,16.475,16.235,16.27,325841.0
2016-10-31,16.115,16.27,16.065,16.225,17708.0
2016-11-01,16.2,16.22,15.935,15.955,7504.0
2016-11-02,15.92,15.925,15.465,15.655,18129.0
2016-11-03,15.405,15.655,15.405,15.635,22000.0
2016-11-04,15.635,15.9,15.545,15.61,19085.0
2016-11-07,15.62,16.235,15.62,16.055,27789.0
2016-11-08,16.395,16.395,15.945,16.1,24670.0
2016-11-09,15.39,15.85,15.34,15.68,25268.0
2016-11-10,15.6,15.8,15.27,15.39,66123.0
2016-11-11,15.39,15.39,14.56,15.08,64351.0
2016-11-14,14.935,15.165,14.69,14.995,46541.0
2016-11-15,14.875,15.575,14.875,15.425,18175.0
2016-11-16,15.34,15.34,15.04,15.055,20073.0
2016-11-17,15.04,15.695,15.04,15.395,98538.0
2016-11-18,15.62,15.63,15.055,15.285,20643.0
2016-11-21,15.04,15.08,14.43,14.635,197887.0
2016-11-22,14.475,15.135,14.39,15.055,68033.0
2016-11-23,15.015,15.04,14.78,14.78,121997.0
2016-11-24,15.34,15.34,14.605,14.885,14706.0
2016-11-25,14.885,14.885,14.62,14.78,19145.0
2016-11-28,14.98,14.98,14.79,14.9,44316.0
2016-11-29,14.9,14.91,14.61,14.825,40612.0
2016-11-30,14.75,14.985,14.75,14.825,8279.0
2016-12-01,15.04,15.165,14.85,14.92,36638.0
2016-12-02,15.34,15.34,14.85,14.87,23124.0
2016-12-05,14.955,15.03,14.87,14.955,13215.0
2016-12-06,15.065,15.065,14.875,14.925,68917.0
2016-12-07,15.135,15.135,14.86,14.9,38359.0
2016-12-08,14.945,15.045,14.925,15.02,135000.0
2016-12-09,15.02,15.04,14.84,15.03,25218.0
2016-12-12,15.175,15.21,14.81,15.21,65083.0
2016-12-13,15.295,15.39,15.16,15.26,89989.0
2016-12-14,15.355,15.37,15.125,15.125,12330.0
2016-12-15,15.295,15.37,15.115,15.285,139881.0
2016-12-16,15.37,15.38,14.985,15.075,17410.0
2016-12-19,15.045,15.295,15.005,15.285,17921.0
2016-12-20,15.33,15.405,15.135,15.38,37293.0
2016-12-21,15.38,15.38,15.135,15.28,11298.0
2016-12-22,15.19,15.38,15.165,15.22,96337.0
2016-12-23,15.355,15.38,15.235,15.365,13735.0
2016-12-28,15.37,15.415,15.21,15.27,22398.0
2016-12-29,15.34,15.355,15.175,15.28,7470.0
2016-12-30,15.365,15.38,15.19,15.28,11224.0
2017-01-03,15.37,15.38,15.065,15.165,17490.0
2017-01-04,15.31,15.31,14.63,14.885,28377.0
2017-01-05,15.03,15.03,14.665,14.955,32329.0
2017-01-06,14.69,15.04,14.69,14.78,14545.0
2017-01-09,14.72,15.03,14.695,14.755,24177.0
2017-01-10,14.86,14.86,14.705,14.74,21295.0
2017-01-11,14.75,15.005,14.75,14.97,90090.0
2017-01-12,15.02,15.02,14.68,14.695,102735.0
2017-01-13,14.665,14.775,14.61,14.75,86179.0
2017-01-16,14.86,14.86,14.595,14.62,14402.0
2017-01-17,14.62,14.755,14.285,14.755,24732.0
2017-01-18,14.595,14.795,14.595,14.68,20923.0
2017-01-19,14.645,14.645,14.175,14.305,50893.0
2017-01-20,14.365,14.56,14.28,14.345,21016.0
2017-01-23,14.32,14.56,13.835,14.04,258046.0
2017-01-24,13.955,14.4,13.74,14.27,35881.0
2017-01-25,14.345,14.7,14.1,14.345,19788.0
2017-01-26,14.345,14.58,14.345,14.405,11680.0
2017-01-27,14.345,14.375,14.03,14.135,7073.0
2017-01-30,14.15,14.15,13.815,14.15,159335.0
2017-01-31,14.305,14.305,13.85,13.865,10416.0
2017-02-01,13.985,14.09,13.835,14.005,8298.0
2017-02-02,14.255,14.34,14.065,14.32,86708.0
2017-02-03,14.365,14.475,14.22,14.32,12110.0
2017-02-06,14.38,14.38,14.16,14.22,12421.0
2017-02-07,14.195,14.285,14.115,14.2,11919.0
2017-02-08,14.2,14.32,14.175,14.2,17769.0
2017-02-09,14.185,14.38,14.175,14.295,51931.0
2017-02-10,14.235,14.46,14.2,14.39,25828.0
2017-02-13,14.405,14.775,14.405,14.64,29130.0
2017-02-14,14.585,14.81,14.58,14.715,28019.0
2017-02-15,14.69,14.825,14.5,14.675,40202.0
2017-02-16,14.7,14.795,14.63,14.75,15425.0
2017-02-17,14.75,14.885,14.5,14.58,55009.0
2017-02-21,14.735,14.87,14.705,14.825,24233.0
2017-02-22,14.795,14.87,14.62,14.62,13255.0
2017-02-23,14.585,14.835,14.33,14.415,27215.0
2017-02-24,14.365,14.365,14.115,14.33,17640.0
2017-02-27,14.56,14.56,14.28,14.345,22103.0
2017-02-28,14.345,14.425,14.1,14.115,14720.0
2017-03-01,14.4,14.4,14.235,14.365,15994.0
2017-03-02,14.405,14.495,14.165,14.345,42774.0
2017-03-03,14.475,14.475,14.295,14.365,24203.0
2017-03-06,14.245,14.34,14.09,14.135,30598.0
2017-03-07,14.165,14.225,14.03,14.105,11713.0
2017-03-08,14.1,14.33,13.91,13.91,26886.0
2017-03-09,14.02,14.14,14.02,14.075,68970.0
2017-03-10,14.305,14.305,14.115,14.14,39514.0
2017-03-13,14.365,14.365,14.075,14.115,13816.0
2017-03-14,14.165,14.165,14.02,14.14,14671.0
2017-03-15,14.15,14.165,14.065,14.125,59634.0
2017-03-16,14.465,14.57,14.15,14.355,23462.0
2017-03-17,14.4,14.475,14.075,14.245,17032.0
2017-03-20,14.44,14.465,13.815,14.02,45044.0
2017-03-21,14.405,14.415,13.72,14.03,25850.0
2017-03-22,13.935,14.32,13.925,14.32,47305.0
2017-03-23,14.355,14.355,14.1,14.225,7804.0
2017-03-24,14.27,14.405,14.225,14.355,18775.0
2017-03-27,14.295,14.33,14.15,14.32,13411.0
2017-03-28,14.21,14.32,13.995,14.02,15733.0
2017-03-29,13.995,14.14,13.98,14.14,34247.0
2017-03-30,14.14,14.22,14.055,14.115,7150.0
2017-03-31,14.115,14.2,13.975,14.015,18943.0
2017-04-03,14.02,14.28,13.96,14.255,35567.0
2017-04-04,14.125,14.375,14.005,14.115,41664.0
2017-04-05,14.16,14.405,14.16,14.315,18639.0
2017-04-06,14.39,14.595,14.355,14.595,122203.0
2017-04-07,14.595,14.885,14.595,14.75,29450.0
2017-04-10,14.74,14.81,14.56,14.56,9584.0
2017-04-11,14.51,14.56,14.365,14.44,111644.0
2017-04-12,14.47,14.51,14.33,14.48,9895.0
2017-04-13,14.485,14.495,14.39,14.4,2090.0
2017-04-17,14.245,14.355,14.205,14.28,16726.0
2017-04-18,14.425,14.445,14.3,14.39,4677.0
2017-04-19,14.385,14.385,14.235,14.255,7125.0
2017-04-20,14.245,14.635,14.245,14.53,58778.0
2017-04-21,14.315,14.51,14.315,14.46,12118.0
2017-04-24,14.615,14.615,14.205,14.255,52295.0
2017-04-25,14.21,14.33,14.075,14.16,32607.0
2017-04-26,14.41,14.41,14.16,14.205,8466.0
2017-04-27,14.015,14.27,14.015,14.205,70866.0
2017-04-28,14.1,14.265,14.1,14.255,10353.0
2017-05-01,14.315,14.805,14.255,14.47,19067.0
2017-05-02,14.625,15.105,14.615,15.065,67596.0
2017-05-03,15.14,15.235,14.96,14.975,60457.0
2017-05-04,15.035,15.15,14.975,14.995,12991.0
2017-05-05,14.915,15.005,14.815,14.815,3478.0
2017-05-08,14.865,15.225,14.805,14.945,18905.0
2017-05-09,14.97,14.97,14.445,14.735,15418.0
2017-05-10,14.675,14.935,14.635,14.805,9833.0
2017-05-11,15.28,16.21,15.235,16.07,75786.0
2017-05-12,16.025,16.44,16.02,16.14,31805.0
2017-05-15,15.925,16.57,15.925,16.465,37578.0
2017-05-16,16.465,16.775,16.355,16.64,14930.0
2017-05-17,16.69,16.69,16.2,16.335,32530.0
2017-05-18,16.215,16.485,16.19,16.43,23400.0
2017-05-19,16.615,16.75,16.535,16.715,21630.0
2017-05-23,16.795,16.87,16.295,16.69,13385.0
2017-05-24,16.705,16.845,16.57,16.835,28652.0
2017-05-25,16.785,16.87,16.475,16.665,37297.0
2017-05-26,16.57,16.7,16.37,16.68,53803.0
2017-05-29,16.68,16.8,16.68,16.76,177290.0
2017-05-30,16.55,16.735,16.44,16.735,54768.0
2017-05-31,16.785,16.785,16.365,16.52,178257.0
2017-06-01,16.525,16.525,16.335,16.43,14795.0
2017-06-02,16.465,16.525,16.2,16.485,99620.0
2017-06-05,16.485,16.525,16.025,16.27,46741.0
2017-06-06,16.045,16.26,15.675,16.09,68464.0
2017-06-07,15.76,16.15,15.76,15.995,8297.0
2017-06-08,15.965,16.15,15.715,16.08,253218.0
2017-06-09,15.89,16.355,15.89,16.19,18020.0
2017-06-12,16.345,16.345,15.95,15.95,2150.0
2017-06-13,15.965,16.08,15.965,16.08,2651.0
2017-06-14,16.06,16.215,16.055,16.2,291670.0
2017-06-15,15.94,16.225,15.83,16.215,8585.0
2017-06-16,15.95,16.25,15.95,16.09,19600.0
2017-06-19,16.08,16.095,15.995,15.995,6875.0
2017-06-20,16.045,16.045,15.785,15.965,78323.0
2017-06-21,16.44,16.44,16.115,16.21,13420.0
2017-06-22,16.15,16.15,15.855,15.95,2978.0
2017-06-23,15.7,16.01,15.685,15.925,82020.0
2017-06-26,15.915,16.26,15.88,16.2,33024.0
2017-06-27,16.245,16.27,15.905,15.985,16488.0
2017-06-28,16.14,16.14,15.96,16.06,17621.0
2017-06-29,16.025,16.025,15.77,15.88,8275.0
2017-06-30,15.975,16.0,15.725,16.0,11681.0
2017-07-04,15.865,16.01,15.83,16.01,2193.0
2017-07-05,15.855,15.935,15.795,15.855,8760.0
2017-07-06,15.7,15.935,15.365,15.65,71037.0
2017-07-07,15.425,15.88,15.38,15.82,15350.0
2017-07-10,15.82,16.175,15.45,15.785,3650.0
2017-07-11,15.785,15.84,15.675,15.725,5070.0
2017-07-12,15.83,16.185,15.785,15.795,7854.0
2017-07-13,15.745,15.805,15.695,15.78,9640.0
2017-07-14,15.765,15.765,15.575,15.635,13581.0
2017-07-17,15.625,15.635,15.545,15.635,26585.0
2017-07-18,15.635,16.84,15.625,15.935,30570.0
2017-07-19,15.89,16.41,15.89,16.325,14616.0
2017-07-20,15.89,16.39,15.89,16.28,12350.0
2017-07-21,16.27,16.4,16.03,16.03,6972.0
2017-07-24,16.34,16.34,16.04,16.23,2075.0
2017-07-25,16.24,16.24,15.98,16.05,23516.0
2017-07-26,16.05,16.23,15.79,16.23,18300.0
2017-07-27,16.055,16.3,15.98,16.265,7655.0
2017-07-28,16.305,16.305,15.59,16.22,7470.0
2017-07-31,16.305,16.365,16.04,16.205,18801.0
2017-08-01,16.145,16.29,16.145,16.21,3800.0
2017-08-02,16.335,16.335,16.075,16.075,14800.0
2017-08-03,16.22,16.22,15.815,15.995,10326.0
2017-08-04,16.055,16.065,15.77,15.89,62549.0
2017-08-08,16.005,16.005,15.89,15.9,3415.0
2017-08-09,15.9,15.9,15.71,15.735,26723.0
2017-08-10,15.765,15.765,15.07,15.47,133871.0
2017-08-11,16.065,16.84,16.065,16.525,144260.0
2017-08-14,16.745,17.29,16.625,17.085,75044.0
2017-08-15,17.145,17.275,16.84,17.145,47765.0
2017-08-16,17.135,17.145,16.835,16.86,9680.0
2017-08-17,16.86,17.03,16.86,16.97,7223.0
2017-08-18,16.91,17.03,16.86,16.905,6945.0
2017-08-21,16.99,17.1,16.93,17.075,10556.0
2017-08-22,17.135,17.145,16.93,16.945,10240.0
2017-08-23,16.85,16.97,16.705,16.705,17295.0
2017-08-24,16.84,16.84,16.67,16.73,18499.0
2017-08-25,16.67,16.67,16.46,16.53,81522.0
2017-08-28,16.6,16.84,16.6,16.72,34060.0
2017-08-29,16.625,17.275,16.585,16.87,28438.0
2017-08-30,16.765,17.525,16.765,17.25,43634.0
2017-08-31,17.36,17.445,17.17,17.335,77946.0
2017-09-01,17.49,17.515,17.345,17.445,21341.0
2017-09-05,17.31,17.445,17.1,17.22,10793.0
2017-09-06,17.23,17.23,17.025,17.18,26450.0
2017-09-07,17.155,17.215,16.84,16.84,34600.0
2017-09-08,16.84,16.84,16.755,16.8,18608.0
2017-09-11,16.84,16.955,16.715,16.755,122292.0
2017-09-12,16.755,16.775,16.67,16.755,128284.0
2017-09-13,16.755,16.84,16.755,16.84,5376.0
2017-09-14,16.86,17.05,16.86,17.025,13428.0
2017-09-15,16.885,17.04,16.885,17.015,21969.0
2017-09-18,16.85,17.04,16.85,16.97,2838.0
2017-09-19,16.84,16.87,16.79,16.79,21280.0
2017-09-20,16.79,16.885,16.74,16.745,104470.0
2017-09-21,16.825,16.825,16.685,16.72,6080.0
2017-09-22,16.695,17.18,16.685,17.085,30518.0
2017-09-25,17.24,17.705,17.23,17.62,33984.0
2017-09-26,17.515,17.845,17.29,17.315,21710.0
2017-09-27,17.54,17.665,17.465,17.575,35260.0
2017-09-28,17.575,17.79,17.505,17.6,21608.0
2017-09-29,17.765,17.765,17.445,17.445,8550.0
2017-10-02,17.455,17.765,17.445,17.69,15311.0
2017-10-03,17.765,17.765,17.41,17.55,12273.0
2017-10-04,17.705,17.87,17.405,17.665,52020.0
2017-10-05,17.695,17.705,17.6,17.705,325648.0
2017-10-06,17.6,17.705,17.285,17.705,17613.0
2017-10-10,17.57,18.035,17.57,17.885,38501.0
2017-10-11,17.915,17.92,17.54,17.87,41743.0
2017-10-12,18.075,18.14,17.885,18.095,154013.0
2017-10-13,18.165,18.245,17.995,18.175,125771.0
2017-10-16,18.055,18.2,18.035,18.15,26914.0
2017-10-17,18.115,18.115,17.575,17.93,59653.0
2017-10-18,17.895,18.115,17.855,18.115,40668.0
2017-10-19,18.185,18.2,17.765,18.025,22164.0
2017-10-20,18.055,18.6,18.055,18.545,65039.0
2017-10-23,18.545,18.86,18.545,18.755,111372.0
2017-10-24,18.86,19.035,18.635,19.015,23578.0
2017-10-25,18.91,19.025,18.91,18.965,16074.0
2017-10-26,19.005,19.025,18.685,18.73,24258.0
2017-10-27,18.72,19.025,18.2,19.025,30029.0
2017-10-30,19.065,19.065,18.645,18.945,24143.0
2017-10-31,19.025,19.065,18.86,18.99,19601.0
2017-11-01,19.025,19.06,18.615,18.775,26856.0
2017-11-02,18.765,18.85,18.6,18.8,6043.0
2017-11-03,18.84,18.85,18.59,18.66,5777.0
2017-11-06,18.825,18.835,18.32,18.445,10612.0
2017-11-07,18.67,18.67,18.2,18.33,14738.0
2017-11-08,18.245,18.45,18.125,18.19,10555.0
2017-11-09,18.27,18.27,17.665,17.75,14040.0
2017-11-10,17.93,18.06,17.36,17.95,35445.0
2017-11-13,18.045,18.365,17.82,17.82,13307.0
2017-11-14,16.935,16.955,15.995,16.405,189144.0
2017-11-15,16.05,16.77,16.05,16.66,60204.0
2017-11-16,16.605,16.77,16.495,16.755,20536.0
2017-11-17,16.735,17.065,16.725,16.97,46367.0
2017-11-20,16.795,17.135,16.795,17.04,24502.0
2017-11-21,17.09,17.465,17.09,17.24,28240.0
2017-11-22,17.245,17.335,16.875,16.875,23922.0
2017-11-23,16.925,16.985,16.485,16.485,18021.0
2017-11-24,16.4,16.825,16.345,16.425,13239.0
2017-11-27,16.275,16.72,16.27,16.545,80640.0
2017-11-28,16.675,16.685,16.44,16.465,16459.0
2017-11-29,16.51,16.565,16.46,16.46,14404.0
2017-11-30,16.465,16.695,16.465,16.52,15486.0
2017-12-01,16.695,16.695,16.335,16.615,22055.0
2017-12-04,16.685,16.89,16.38,16.58,33247.0
2017-12-05,16.935,16.935,16.555,16.615,38174.0
2017-12-06,16.84,16.84,16.425,16.64,19800.0
2017-12-07,16.685,17.16,16.555,17.02,193393.0
2017-12-08,16.97,17.245,16.78,16.855,9288.0
2017-12-11,16.9,17.335,16.735,17.245,184759.0
2017-12-12,17.67,17.67,17.22,17.29,58057.0
2017-12-13,17.3,17.515,16.97,17.15,45062.0
2017-12-14,17.16,17.16,16.9,16.935,24553.0
2017-12-15,16.91,17.085,16.825,17.005,13969.0
2017-12-18,16.92,17.15,16.92,16.955,11447.0
2017-12-19,16.96,17.28,16.955,17.03,7447.0
2017-12-20,16.96,17.05,16.9,17.05,7426.0
2017-12-21,16.96,17.455,16.96,17.215,27281.0
2017-12-22,17.585,17.585,17.325,17.42,45651.0
2017-12-27,17.395,17.595,17.265,17.345,8954.0
2017-12-28,17.56,17.575,17.29,17.55,10807.0
2017-12-29,17.57,17.605,17.5,17.505,32138.0
2018-01-02,17.55,17.905,17.55,17.81,53516.0
2018-01-03,17.985,18.07,17.81,17.81,23498.0
2018-01-04,18.19,18.2,17.785,17.895,9828.0
2018-01-05,18.185,18.185,17.69,17.785,30246.0
2018-01-08,18.09,18.09,17.765,17.855,11399.0
2018-01-09,17.865,18.115,17.705,17.865,14295.0
2018-01-10,17.895,17.905,17.81,17.82,12403.0
2018-01-11,17.93,18.175,17.635,18.09,27150.0
2018-01-12,18.255,18.62,18.16,18.41,28956.0
2018-01-15,18.605,18.605,18.185,18.21,22282.0
2018-01-16,17.94,18.245,17.88,17.915,12435.0
2018-01-17,17.76,17.94,17.675,17.785,23340.0
2018-01-18,17.71,17.785,17.61,17.62,20211.0
2018-01-19,17.875,17.875,17.405,17.61,7627.0
2018-01-22,17.61,17.665,17.23,17.395,101304.0
2018-01-23,17.005,17.42,16.96,17.395,193982.0
2018-01-24,17.255,17.395,17.14,17.17,146798.0
2018-01-25,17.16,17.22,16.84,16.875,91017.0
2018-01-26,16.88,17.09,16.845,16.95,9281.0
2018-01-29,17.17,17.17,16.875,16.915,24538.0
2018-01-30,16.88,16.915,16.74,16.83,15964.0
2018-01-31,16.97,16.97,16.74,16.81,13029.0
2018-02-01,16.81,16.96,16.77,16.805,42327.0
2018-02-02,16.75,16.94,16.54,16.56,29828.0
2018-02-05,16.525,16.875,16.525,16.525,31280.0
2018-02-06,16.525,16.88,16.305,16.785,32609.0
2018-02-07,16.785,16.915,16.575,16.575,14403.0
2018-02-08,16.785,16.785,16.37,16.395,18056.0
2018-02-09,16.63,16.63,16.245,16.42,29917.0
2018-02-12,16.61,16.905,16.505,16.805,34246.0
2018-02-13,16.645,16.875,16.645,16.84,11152.0
2018-02-14,16.535,16.76,16.535,16.61,20110.0
2018-02-15,16.535,16.75,16.525,16.54,13530.0
2018-02-16,16.595,16.77,16.595,16.77,2330.0
2018-02-20,16.56,16.77,16.56,16.605,15375.0
2018-02-21,16.575,16.775,16.575,16.645,8875.0
2018-02-22,16.645,16.805,16.645,16.735,3892.0
2018-02-23,16.785,16.875,16.785,16.865,10285.0
2018-02-26,16.875,16.875,16.61,16.655,13908.0
2018-02-27,16.81,16.81,16.525,16.69,27754.0
2018-02-28,16.63,16.675,16.44,16.48,12190.0
2018-03-01,16.735,16.735,16.34,16.34,14493.0
2018-03-02,16.34,16.585,16.305,16.475,5451.0
2018-03-05,16.44,16.585,16.375,16.585,24291.0
2018-03-06,16.605,16.69,16.445,16.525,24016.0
2018-03-07,16.54,17.17,16.535,16.76,25653.0
2018-03-08,16.77,16.97,16.77,16.925,25547.0
2018-03-09,16.94,17.22,16.94,17.185,4455.0
2018-03-12,17.185,17.3,17.185,17.265,7899.0
2018-03-13,17.275,17.34,17.185,17.205,4524.0
2018-03-14,16.875,17.22,16.875,17.22,4550.0
2018-03-15,17.24,17.24,16.74,16.795,8650.0
2018-03-16,16.475,17.35,16.255,16.305,36566.0
2018-03-19,16.265,16.55,16.23,16.475,58526.0
2018-03-20,16.56,16.94,16.27,16.595,124563.0
2018-03-21,16.525,16.525,16.395,16.525,10817.0
2018-03-22,16.465,16.55,16.045,16.22,235925.0
2018-03-23,16.245,16.245,15.87,16.09,19831.0
2018-03-26,16.15,16.405,15.83,16.305,20275.0
2018-03-27,16.315,16.42,16.1,16.1,4779.0
2018-03-28,16.125,16.645,16.09,16.645,53089.0
2018-03-29,16.645,16.655,16.35,16.35,6260.0
2018-04-02,16.42,16.44,15.47,15.9,40663.0
2018-04-03,15.76,15.94,15.69,15.69,6101.0
2018-04-04,15.69,15.81,15.35,15.61,328549.0
2018-04-05,15.7,15.88,15.61,15.795,23305.0
2018-04-06,15.785,15.87,15.68,15.87,3335.0
2018-04-09,15.87,16.175,15.325,15.915,33452.0
2018-04-10,16.005,16.005,15.665,15.76,15100.0
2018-04-11,15.865,16.175,15.785,16.175,27392.0
2018-04-12,16.105,16.655,16.0,16.44,55494.0
2018-04-13,16.335,16.545,16.335,16.415,23536.0
2018-04-16,16.42,16.63,16.075,16.3,23685.0
2018-04-17,16.49,16.49,16.11,16.3,40050.0
2018-04-18,16.23,16.29,16.08,16.255,24052.0
2018-04-19,16.265,16.285,15.845,15.975,32222.0
2018-04-20,16.055,16.185,15.725,16.145,11010.0
2018-04-23,16.16,16.43,16.16,16.325,5680.0
2018-04-24,16.36,16.415,15.935,16.11,17302.0
2018-04-25,16.065,16.11,15.94,15.94,9760.0
2018-04-26,15.96,16.23,15.94,16.22,10004.0
2018-04-27,16.185,16.215,15.975,16.135,5176.0
2018-04-30,15.855,16.125,15.845,15.96,17796.0
2018-05-01,15.995,15.995,15.795,15.84,6818.0
2018-05-02,15.84,15.845,15.665,15.715,10748.0
2018-05-03,15.725,15.845,15.575,15.845,4750.0
2018-05-04,15.82,15.94,15.565,15.725,10813.0
2018-05-07,15.775,15.855,15.68,15.855,673.0
2018-05-08,15.76,15.76,15.455,15.455,17207.0
2018-05-09,15.46,15.69,15.42,15.455,9804.0
2018-05-10,15.495,15.67,15.435,15.495,5359.0
2018-05-11,15.63,16.415,15.63,16.415,34420.0
2018-05-14,16.16,16.58,16.15,16.39,22535.0
2018-05-15,16.415,16.545,16.23,16.475,15529.0
2018-05-16,16.45,16.56,16.265,16.52,26856.0
2018-05-17,16.535,16.535,16.325,16.325,31922.0
2018-05-18,16.37,16.545,16.37,16.545,3576.0
2018-05-22,16.56,16.56,16.5,16.545,34957.0
2018-05-23,16.555,16.555,16.395,16.395,48505.0
2018-05-24,16.42,16.535,16.22,16.5,8906.0
2018-05-25,16.475,16.485,16.335,16.335,92267.0
2018-05-28,16.31,16.32,16.145,16.32,1528.0
2018-05-29,16.24,16.5,15.995,15.995,18752.0
2018-05-30,16.115,16.275,15.915,16.195,19344.0
2018-05-31,16.25,16.475,16.02,16.475,25793.0
2018-06-01,16.475,16.475,16.32,16.45,4303.0
2018-06-04,16.195,16.215,15.95,15.95,1300.0
2018-06-05,16.005,16.005,15.735,15.915,14686.0
2018-06-06,15.77,15.935,15.68,15.725,186606.0
2018-06-07,15.75,15.89,15.75,15.805,15385.0
2018-06-08,15.805,15.905,15.715,15.905,9381.0
2018-06-11,15.865,15.905,15.55,15.62,14876.0
2018-06-12,15.62,15.9,15.62,15.9,14476.0
2018-06-13,15.865,15.9,15.82,15.87,7206.0
2018-06-14,15.915,15.935,15.785,15.845,10281.0
2018-06-15,15.865,15.87,15.645,15.775,11918.0
2018-06-18,15.785,15.795,15.665,15.715,7490.0
2018-06-19,15.75,15.805,15.655,15.715,15639.0
2018-06-20,15.76,15.96,15.715,15.715,37845.0
2018-06-21,15.715,15.825,15.715,15.75,27887.0
2018-06-22,15.81,15.81,15.495,15.505,39337.0
2018-06-25,15.48,15.495,15.32,15.32,18900.0
2018-06-26,15.33,15.34,15.08,15.08,52987.0
2018-06-27,15.01,15.08,14.86,14.875,24654.0
2018-06-28,14.85,14.93,14.84,14.86,9145.0
2018-06-29,14.93,14.93,14.735,14.905,47936.0
2018-07-03,14.43,15.07,14.43,14.835,33579.0
2018-07-04,14.805,14.93,14.8,14.84,27534.0
2018-07-05,14.815,15.14,14.805,15.14,20568.0
2018-07-06,15.105,15.105,15.045,15.06,7465.0
2018-07-09,15.095,15.375,15.085,15.33,6919.0
2018-07-10,15.365,15.67,15.35,15.63,9990.0
2018-07-11,15.435,15.665,15.435,15.46,11409.0
2018-07-12,15.48,15.635,15.435,15.505,4421.0
2018-07-13,15.48,15.48,15.225,15.34,13425.0
2018-07-16,15.28,15.305,15.095,15.175,5890.0
2018-07-17,15.12,15.19,14.93,15.045,5197.0
2018-07-18,15.08,15.165,15.025,15.045,8314.0
2018-07-19,15.08,15.105,14.905,15.105,10712.0
2018-07-20,15.06,15.06,14.745,14.955,16342.0
2018-07-23,14.945,14.945,14.815,14.815,4058.0
2018-07-24,14.78,14.85,14.685,14.685,5600.0
2018-07-25,14.685,14.685,14.395,14.58,18942.0
2018-07-26,14.58,14.585,14.42,14.51,47694.0
2018-07-27,14.115,14.595,14.025,14.44,26739.0
2018-07-30,14.465,14.58,14.37,14.43,22260.0
2018-07-31,14.455,14.58,14.41,14.56,15662.0
2018-08-01,14.515,14.675,14.29,14.29,61586.0
2018-08-02,14.335,14.5,14.245,14.245,23329.0
2018-08-03,14.375,14.49,14.35,14.405,15937.0
2018-08-07,14.55,14.755,14.475,14.595,22910.0
2018-08-08,14.595,14.805,14.595,14.73,13172.0
2018-08-09,15.14,15.98,15.095,15.57,105913.0
2018-08-10,15.58,15.755,15.19,15.44,36656.0
2018-08-13,15.445,15.56,15.0,15.05,16903.0
2018-08-14,15.315,15.34,14.93,14.99,10172.0
2018-08-15,15.015,15.015,14.815,15.015,43018.0
2018-08-16,15.015,15.015,14.905,14.965,21400.0
2018-08-17,15.015,15.12,14.905,15.12,17952.0
2018-08-20,15.025,15.05,14.77,15.01,33380.0
2018-08-21,14.905,15.0,14.805,14.825,45058.0
2018-08-22,14.85,15.105,14.615,15.105,17908.0
2018-08-23,15.015,15.095,14.99,15.08,4409.0
2018-08-24,15.12,15.12,14.99,15.0,5000.0
2018-08-27,15.12,15.12,14.87,14.87,9790.0
2018-08-28,14.765,15.015,14.685,14.905,11919.0
2018-08-29,14.91,14.99,14.875,14.905,5955.0
2018-08-30,15.07,15.07,14.895,14.955,10410.0
2018-08-31,14.955,15.07,14.875,14.91,27569.0
2018-09-04,15.06,15.07,14.875,15.0,8559.0
2018-09-05,14.905,14.98,14.905,14.91,5165.0
2018-09-06,14.93,15.34,14.93,15.21,13915.0
2018-09-07,15.2,15.2,14.91,15.12,327300.0
2018-09-10,15.255,15.255,14.78,14.905,33969.0
2018-09-11,14.835,15.035,14.835,14.835,5371.0
2018-09-12,14.85,15.095,14.85,14.895,126725.0
2018-09-13,15.05,15.08,14.825,15.08,9251.0
2018-09-14,15.105,15.225,14.955,14.99,11000.0
2018-09-17,14.965,15.085,14.875,14.875,6748.0
2018-09-18,14.91,14.93,14.815,14.84,11595.0
2018-09-19,14.815,14.905,14.65,14.815,42799.0
2018-09-20,14.815,15.08,14.685,15.08,5752.0
2018-09-21,14.695,15.0,14.685,14.92,11762.0
2018-09-24,14.895,15.025,14.805,14.84,13283.0
2018-09-25,14.87,14.93,14.755,14.77,13262.0
2018-09-26,14.735,14.955,14.73,14.87,27714.0
2018-09-27,15.015,15.05,14.77,14.945,19378.0
2018-09-28,15.035,15.07,14.94,14.99,8860.0
2018-10-01,14.91,14.99,14.735,14.77,54775.0
2018-10-02,14.8,14.8,14.545,14.55,18602.0
2018-10-03,14.595,14.615,14.42,14.445,21620.0
2018-10-04,14.305,14.44,14.2,14.245,8331.0
2018-10-05,14.28,14.305,13.86,14.0,27654.0
2018-10-09,14.23,14.23,13.66,13.94,28503.0
2018-10-10,13.895,14.235,13.095,13.29,120846.0
2018-10-11,13.08,13.245,12.93,13.035,29346.0
2018-10-12,13.055,13.255,12.965,13.055,61883.0
2018-10-15,12.895,13.095,12.86,12.87,15445.0
2018-10-16,12.875,12.92,12.56,12.77,92454.0
2018-10-17,12.735,12.79,12.34,12.465,25775.0
2018-10-18,12.34,12.385,11.565,11.59,211775.0
2018-10-19,11.68,11.76,11.52,11.68,203924.0
2018-10-22,11.985,11.985,11.575,11.685,38723.0
2018-10-23,11.575,11.81,11.545,11.785,23392.0
2018-10-24,11.76,11.915,11.275,11.28,39925.0
2018-10-25,11.495,11.51,11.105,11.15,39227.0
2018-10-26,11.055,11.095,10.795,10.945,57017.0
2018-10-29,11.43,11.43,10.665,10.77,35486.0
2018-10-30,10.745,10.84,10.56,10.83,32415.0
2018-10-31,10.72,11.015,10.72,10.83,51941.0
2018-11-01,10.99,11.45,10.875,11.315,43964.0
2018-11-02,11.45,11.45,11.035,11.175,41657.0
2018-11-05,11.175,11.415,11.115,11.39,59982.0
2018-11-06,11.38,11.44,10.755,10.93,94706.0
2018-11-07,10.93,10.94,10.755,10.905,22923.0
2018-11-08,11.24,11.28,10.595,10.745,150043.0
2018-11-09,10.78,10.79,10.285,10.495,60412.0
2018-11-12,10.655,10.78,10.455,10.7,123192.0
2018-11-13,10.795,10.87,10.645,10.665,84045.0
2018-11-14,10.7,10.71,10.62,10.68,35637.0
2018-11-15,10.665,10.71,10.505,10.71,40256.0
2018-11-16,10.655,11.07,10.63,11.06,61798.0
2018-11-19,11.39,11.39,10.725,10.815,39243.0
2018-11-20,10.795,11.015,10.535,10.575,98362.0
2018-11-21,10.61,10.61,10.355,10.355,25243.0
2018-11-22,10.355,10.435,10.26,10.4,53473.0
2018-11-23,10.355,10.445,10.35,10.4,31673.0
2018-11-26,10.49,10.68,10.385,10.49,26210.0
2018-11-27,10.47,10.495,10.355,10.375,20742.0
2018-11-28,10.445,10.54,10.34,10.47,20721.0
2018-11-29,10.495,10.7,10.46,10.7,58775.0
2018-11-30,10.71,10.71,10.56,10.7,74520.0
2018-12-03,10.755,10.755,10.445,10.48,50266.0
2018-12-04,10.515,10.71,10.4,10.435,41382.0
2018-12-05,10.49,10.495,10.16,10.41,43188.0
2018-12-06,10.365,10.365,9.74,10.005,121886.0
2018-12-07,10.03,10.065,9.81,9.89,31323.0
2018-12-10,9.89,9.89,9.685,9.695,33329.0
2018-12-11,9.765,9.8,9.44,9.44,23758.0
2018-12-12,9.51,9.705,9.45,9.45,21128.0
2018-12-13,9.45,9.555,9.3,9.3,30552.0
2018-12-14,9.3,9.43,9.165,9.325,44879.0
2018-12-17,9.05,9.22,9.045,9.07,255152.0
2018-12-18,9.085,9.555,9.035,9.43,127444.0
2018-12-19,9.415,9.57,9.245,9.3,132039.0
2018-12-20,9.29,9.335,9.15,9.255,49415.0
2018-12-21,9.345,9.345,8.945,8.99,81596.0
2018-12-24,8.99,9.06,8.85,8.86,33214.0
2018-12-27,8.92,9.255,8.9,9.12,91388.0
2018-12-28,9.245,9.67,9.245,9.565,62365.0
2018-12-31,9.615,9.82,9.59,9.685,64608.0
2019-01-02,9.75,9.855,9.475,9.855,24178.0
2019-01-03,9.87,10.055,9.765,9.83,34133.0
2019-01-04,9.97,10.31,9.865,10.295,32895.0
2019-01-07,10.355,10.575,10.285,10.46,82630.0
2019-01-08,10.87,10.87,10.515,10.68,48737.0
2019-01-09,10.825,11.015,10.605,10.94,142476.0
2019-01-10,11.0,11.105,10.82,11.105,38124.0
2019-01-11,11.17,11.39,10.965,11.39,198121.0
2019-01-14,11.345,11.425,11.125,11.29,78841.0
2019-01-15,11.4,11.48,10.865,10.935,62762.0
2019-01-16,10.885,11.045,10.875,10.875,34573.0
2019-01-17,10.895,10.91,10.695,10.77,26454.0
2019-01-18,10.83,11.09,10.775,11.06,35899.0
2019-01-21,11.095,11.105,10.815,10.92,25301.0
2019-01-22,10.9,10.9,10.475,10.475,52211.0
2019-01-23,10.545,10.545,10.27,10.315,31421.0
2019-01-24,10.335,10.475,10.175,10.29,118079.0
2019-01-25,10.335,10.76,10.29,10.46,192619.0
2019-01-28,10.38,10.68,10.37,10.575,24935.0
2019-01-29,10.565,10.9,10.51,10.565,67475.0
2019-01-30,10.635,10.705,10.575,10.645,241729.0
2019-01-31,10.74,10.865,10.6,10.865,146438.0
2019-02-01,10.865,11.08,10.84,10.885,48980.0
2019-02-04,11.0,11.0,10.865,10.9,161697.0
2019-02-05,11.025,11.025,10.865,10.895,52257.0
2019-02-06,10.875,10.885,10.625,10.725,178452.0
2019-02-07,10.715,10.725,10.335,10.61,32798.0
2019-02-08,10.6,10.67,10.495,10.555,25422.0
2019-02-11,10.545,10.555,10.405,10.485,13752.0
2019-02-12,10.545,10.645,10.465,10.58,13078.0
2019-02-13,10.61,10.62,10.555,10.61,14879.0
2019-02-14,10.59,10.645,10.45,10.555,127161.0
2019-02-15,10.44,10.645,10.44,10.54,33686.0
2019-02-19,10.67,10.98,10.635,10.98,41489.0
2019-02-20,10.965,11.06,10.83,10.99,13352.0
2019-02-21,11.08,11.08,10.66,10.715,5731.0
2019-02-22,10.69,10.955,10.645,10.955,20896.0
2019-02-25,11.025,11.325,10.945,11.285,32844.0
2019-02-26,11.31,11.355,11.245,11.355,12017.0
2019-02-27,11.345,11.575,11.3,11.485,27013.0
2019-02-28,11.565,11.62,11.105,11.23,34992.0
2019-03-01,11.335,11.335,11.05,11.15,36715.0
2019-03-04,11.3,11.505,11.185,11.435,21817.0
2019-03-05,11.47,11.48,11.22,11.355,17387.0
2019-03-06,11.195,11.37,11.195,11.205,18391.0
2019-03-07,11.17,11.205,10.895,10.945,18500.0
2019-03-08,10.93,10.93,10.67,10.855,11093.0
2019-03-11,10.9,11.035,10.9,10.97,23242.0
2019-03-12,10.98,11.045,10.895,10.98,15719.0
2019-03-13,10.93,11.035,10.93,10.935,7609.0
2019-03-14,11.115,11.115,10.695,10.865,14532.0
2019-03-15,10.82,10.865,10.53,10.695,131689.0
2019-03-18,10.82,10.82,10.6,10.625,20019.0
2019-03-19,10.695,10.77,10.635,10.725,21378.0
2019-03-20,10.795,10.795,10.67,10.715,24928.0
2019-03-21,10.635,10.75,10.635,10.655,105677.0
2019-03-22,10.645,10.725,10.625,10.625,30230.0
2019-03-25,10.555,10.84,10.545,10.76,28659.0
2019-03-26,10.66,10.805,10.6,10.795,19899.0
2019-03-27,10.76,10.865,10.76,10.83,4003.0
2019-03-28,10.735,11.435,10.735,11.265,58313.0
2019-03-29,11.415,11.415,11.09,11.265,15547.0
2019-04-01,11.21,11.405,11.195,11.365,40885.0
2019-04-02,11.335,11.585,11.325,11.48,16963.0
2019-04-03,11.53,11.63,11.505,11.54,67153.0
2019-04-04,11.53,11.56,11.345,11.345,18096.0
2019-04-05,11.345,11.47,11.345,11.445,7764.0
2019-04-08,11.485,11.485,11.16,11.445,5400.0
2019-04-09,11.485,11.53,11.445,11.495,22596.0
2019-04-10,11.495,11.54,11.445,11.45,57485.0
2019-04-11,11.485,11.71,11.485,11.71,94700.0
2019-04-12,11.78,12.055,11.76,11.85,17442.0
2019-04-15,11.8,11.815,11.62,11.62,11014.0
2019-04-16,11.68,11.68,11.52,11.555,77317.0
2019-04-17,11.565,11.565,11.345,11.44,23975.0
2019-04-18,11.46,11.555,11.38,11.51,11202.0
2019-04-22,11.38,11.68,11.38,11.395,32076.0
2019-04-23,11.55,11.555,11.36,11.475,26537.0
2019-04-24,11.495,11.555,11.35,11.45,7561.0
2019-04-25,11.47,11.47,11.3,11.38,17647.0
2019-04-26,11.335,11.555,11.335,11.55,11490.0
2019-04-29,11.55,11.635,11.415,11.44,38538.0
2019-04-30,11.43,11.555,11.38,11.38,100305.0
2019-05-01,11.405,11.51,11.385,11.425,8568.0
2019-05-02,11.45,11.45,11.21,11.36,22424.0
2019-05-03,11.335,11.35,11.21,11.28,6695.0
2019-05-06,11.415,11.415,11.175,11.38,5048.0
2019-05-07,11.35,11.43,10.995,11.2,101500.0
2019-05-08,11.19,11.55,11.02,11.065,13307.0
2019-05-09,10.985,11.2,10.835,10.895,20025.0
2019-05-10,11.04,11.36,10.96,11.14,57600.0
2019-05-13,11.095,11.405,11.095,11.155,48910.0
2019-05-14,11.22,11.325,11.12,11.2,25845.0
2019-05-15,11.2,11.38,11.2,11.325,23200.0
2019-05-16,11.415,11.565,11.35,11.36,150153.0
2019-05-17,11.36,11.36,11.075,11.29,30412.0
2019-05-21,11.29,11.29,11.12,11.12,12184.0
2019-05-22,11.055,11.335,10.975,11.21,29142.0
2019-05-23,11.21,11.22,10.77,10.915,16796.0
2019-05-24,10.93,11.015,10.845,10.845,19080.0
2019-05-27,10.87,10.89,10.805,10.86,5900.0
2019-05-28,10.845,11.14,10.645,10.735,51627.0
2019-05-29,10.71,10.71,10.53,10.55,29100.0
2019-05-30,10.61,10.8,10.61,10.64,19376.0
2019-05-31,10.64,10.64,10.44,10.63,10224.0
2019-06-03,10.61,10.725,10.555,10.63,90100.0
2019-06-04,10.7,11.075,10.7,11.04,23275.0
2019-06-05,11.055,11.155,10.89,11.085,22885.0
2019-06-06,11.1,11.14,10.975,11.14,12960.0
2019-06-07,11.13,11.145,10.845,11.065,26570.0
2019-06-10,11.065,11.38,10.69,11.1,52126.0
2019-06-11,11.13,11.245,10.755,11.11,22971.0
2019-06-12,11.085,11.305,10.975,11.14,16950.0
2019-06-13,11.155,11.165,10.985,11.145,10750.0
2019-06-14,10.975,11.26,10.975,11.14,41850.0
2019-06-17,11.22,11.305,10.975,10.995,20005.0
2019-06-18,10.995,11.29,10.985,11.085,42791.0
2019-06-19,11.03,11.29,10.86,11.165,32328.0
2019-06-20,11.21,11.29,11.055,11.29,50523.0
2019-06-21,11.165,11.27,11.145,11.225,64833.0
2019-06-24,10.995,11.38,10.995,11.225,45471.0
2019-06-25,11.225,11.335,11.165,11.21,58942.0
2019-06-26,11.175,11.395,11.155,11.21,44471.0
2019-06-27,11.2,11.405,11.155,11.26,62133.0
2019-06-28,11.245,11.36,11.155,11.22,35805.0
2019-07-02,11.28,11.325,11.145,11.29,50197.0
2019-07-03,11.315,11.395,11.2,11.2,24900.0
2019-07-04,11.21,11.335,11.155,11.2,21575.0
2019-07-05,11.29,11.29,11.12,11.235,19865.0
2019-07-08,11.165,11.37,10.995,11.225,25901.0
2019-07-09,11.245,11.6,11.245,11.405,65670.0
2019-07-10,11.005,11.495,11.005,11.425,71311.0
2019-07-11,11.395,11.6,11.34,11.53,92676.0
2019-07-12,11.55,11.72,11.405,11.63,203604.0
2019-07-15,11.665,11.775,11.585,11.69,40202.0
2019-07-16,11.73,11.8,11.665,11.71,25194.0
2019-07-17,11.73,11.73,11.555,11.73,25296.0
2019-07-18,11.73,11.765,11.62,11.71,15650.0
2019-07-19,11.7,11.835,11.61,11.755,113384.0
2019-07-22,11.775,11.845,11.63,11.675,14532.0
2019-07-23,11.675,11.72,11.645,11.645,48240.0
2019-07-24,11.755,11.755,11.53,11.655,21163.0
2019-07-25,11.665,11.765,11.55,11.595,12195.0
2019-07-26,11.62,11.63,11.43,11.54,13825.0
2019-07-29,11.42,11.69,11.37,11.62,42847.0
2019-07-30,11.655,11.675,11.44,11.62,10514.0
2019-07-31,11.61,11.61,11.215,11.215,23334.0
2019-08-01,11.225,11.29,10.99,11.29,29070.0
2019-08-02,11.01,11.235,11.01,11.115,26845.0
2019-08-06,10.9,11.17,10.83,10.83,20685.0
2019-08-07,10.875,11.115,10.85,11.115,11830.0
2019-08-08,11.19,11.315,11.1,11.17,8112.0
2019-08-09,11.145,11.145,10.98,11.055,26550.0
2019-08-12,11.045,11.235,11.0,11.225,50440.0
2019-08-13,11.235,11.675,11.07,11.575,99764.0
2019-08-14,11.44,11.44,10.91,10.91,25683.0
2019-08-15,10.85,10.92,10.585,10.775,41227.0
2019-08-16,10.715,10.785,10.585,10.775,30566.0
2019-08-19,10.865,10.865,10.715,10.795,12010.0
2019-08-20,10.765,10.81,10.725,10.785,9563.0
2019-08-21,10.765,10.82,10.73,10.75,36815.0
2019-08-22,10.785,10.82,10.75,10.785,5200.0
2019-08-23,10.775,10.91,10.73,10.785,16262.0
2019-08-26,10.83,10.91,10.55,10.55,24660.0
2019-08-27,10.57,10.785,10.525,10.785,68604.0
2019-08-28,10.72,10.865,10.19,10.235,22845.0
2019-08-29,10.605,10.605,10.22,10.55,39134.0
2019-08-30,10.865,10.865,10.425,10.5,13430.0
2019-09-03,10.3,10.39,10.255,10.325,14851.0
2019-09-04,10.365,10.5,10.23,10.365,25807.0
2019-09-05,10.48,10.685,10.4,10.585,13220.0
2019-09-06,10.56,10.775,10.55,10.705,20080.0
2019-09-09,10.76,10.76,10.515,10.73,5056.0
2019-09-10,10.675,10.83,10.675,10.76,55200.0
2019-09-11,10.56,10.74,10.56,10.64,9941.0
2019-09-12,10.625,10.66,10.55,10.55,12412.0
2019-09-13,10.585,10.765,10.505,10.765,15125.0
2019-09-16,10.765,10.775,10.64,10.65,8479.0
2019-09-17,10.63,10.75,10.615,10.695,9780.0
2019-09-18,10.715,10.715,10.615,10.675,9721.0
2019-09-19,10.685,10.715,10.625,10.64,3819.0
2019-09-20,10.64,10.685,10.505,10.505,2824.0
2019-09-23,10.335,10.505,10.335,10.365,12215.0
2019-09-24,10.37,10.37,9.86,10.165,50684.0
2019-09-25,10.14,10.235,10.1,10.145,55245.0
2019-09-26,10.155,10.31,10.075,10.22,12522.0
2019-09-27,10.235,10.5,10.235,10.325,6019.0
2019-09-30,10.325,10.675,10.185,10.29,4472.0
2019-10-01,10.675,10.675,10.175,10.265,34258.0
2019-10-02,9.885,10.235,9.885,10.04,35127.0
2019-10-03,9.905,9.995,9.805,9.985,20965.0
2019-10-04,10.23,10.23,10.03,10.075,19803.0
2019-10-07,10.1,10.1,9.985,9.985,2370.0
2019-10-08,10.005,10.13,9.96,10.015,15800.0
2019-10-09,10.04,10.095,9.875,9.96,14430.0
2019-10-10,10.395,10.4,9.95,9.95,22725.0
2019-10-11,9.95,10.15,9.95,10.015,21424.0
2019-10-15,9.95,10.005,9.75,9.975,48594.0
2019-10-16,9.995,10.775,9.995,10.735,269725.0
2019-10-17,10.845,10.945,10.82,10.88,36703.0
2019-10-18,10.945,11.055,10.88,10.92,15471.0
2019-10-21,10.855,10.935,10.4,10.855,23541.0
2019-10-22,11.26,11.26,10.765,10.765,22221.0
2019-10-23,10.945,11.245,10.845,10.93,11469.0
2019-10-24,10.775,11.07,10.775,11.015,58800.0
2019-10-25,11.07,11.07,10.935,10.955,63425.0
2019-10-28,10.955,11.08,10.945,11.015,11905.0
2019-10-29,11.07,11.08,10.865,10.88,31197.0
2019-10-30,11.08,11.56,10.865,11.405,37077.0
2019-10-31,11.345,11.74,11.305,11.615,11718.0
2019-11-01,11.58,12.055,11.55,11.975,26032.0
2019-11-04,11.76,11.96,11.39,11.86,18681.0
2019-11-05,11.94,11.94,11.77,11.905,42585.0
2019-11-06,11.775,11.94,11.54,11.725,30133.0
2019-11-07,11.895,11.895,11.67,11.75,7114.0
2019-11-08,11.715,11.83,11.715,11.76,30950.0
2019-11-11,11.805,11.82,11.685,11.76,58217.0
2019-11-12,11.95,13.135,11.95,12.665,208878.0
2019-11-13,13.115,13.82,12.845,13.585,80223.0
2019-11-14,13.415,13.63,13.295,13.56,141608.0
2019-11-15,13.57,14.01,13.27,13.85,103886.0
2019-11-18,13.85,13.85,13.475,13.515,20748.0
2019-11-19,13.475,13.975,13.44,13.795,252189.0
2019-11-20,13.975,14.01,13.705,13.975,30516.0
2019-11-21,13.93,14.47,13.75,14.365,102530.0
2019-11-22,14.4,14.435,14.245,14.4,91401.0
2019-11-25,14.4,14.4,14.155,14.2,39179.0
2019-11-26,14.2,14.275,14.175,14.275,41622.0
2019-11-27,14.255,14.255,14.1,14.2,23736.0
2019-11-28,14.13,14.23,13.805,14.23,14169.0
2019-11-29,14.2,14.21,14.02,14.055,13127.0
2019-12-02,14.165,14.265,14.055,14.12,154198.0
2019-12-03,14.255,14.255,14.0,14.045,20098.0
2019-12-04,14.265,14.265,13.875,14.2,13390.0
2019-12-05,14.265,14.265,14.04,14.185,10369.0
2019-12-06,14.245,14.245,14.045,14.245,15515.0
2019-12-09,14.21,14.21,13.955,14.085,100860.0
2019-12-10,14.085,14.335,13.955,14.21,25599.0
2019-12-11,14.245,14.245,13.94,14.09,111841.0
2019-12-12,14.055,14.19,13.85,13.985,36640.0
2019-12-13,13.84,14.33,13.665,14.23,26451.0
2019-12-16,14.335,15.17,14.2,14.625,69604.0
2019-12-17,14.915,15.15,14.48,14.815,70970.0
2019-12-18,15.06,15.15,14.915,15.08,64090.0
2019-12-19,15.15,15.15,14.805,14.87,31353.0
2019-12-20,14.935,15.14,14.805,15.035,13610.0
2019-12-23,15.15,15.15,14.98,15.14,29067.0
2019-12-24,15.14,15.14,15.08,15.135,30945.0
2019-12-27,15.15,15.15,14.98,15.105,22851.0
2019-12-30,15.15,15.15,14.8,14.85,19291.0
2019-12-31,14.85,14.85,14.66,14.745,12684.0
2020-01-02,14.915,14.98,14.655,14.725,22850.0
2020-01-03,14.66,15.395,14.61,15.315,48354.0
2020-01-06,15.15,15.23,15.015,15.04,28249.0
2020-01-07,15.035,15.305,15.015,15.25,13540.0
2020-01-08,15.195,15.375,15.195,15.36,16799.0
2020-01-09,15.215,15.37,15.215,15.275,12959.0
2020-01-10,15.185,15.37,15.135,15.26,18706.0
2020-01-13,15.52,15.52,15.26,15.415,25886.0
2020-01-14,15.37,15.465,15.315,15.42,12154.0
2020-01-15,15.34,15.46,15.23,15.23,28402.0
2020-01-16,15.105,15.46,15.105,15.375,30698.0
2020-01-17,15.5,15.58,15.42,15.48,16930.0
2020-01-20,15.6,15.645,15.445,15.625,24238.0
2020-01-21,15.625,15.665,15.39,15.41,19936.0
2020-01-22,15.37,15.625,15.37,15.5,28266.0
2020-01-23,15.39,15.49,15.245,15.49,24223.0
2020-01-24,15.32,15.47,15.21,15.31,48763.0
2020-01-27,14.825,15.255,14.47,15.035,52325.0
2020-01-28,14.78,15.345,14.78,15.145,17848.0
2020-01-29,15.365,15.445,14.67,15.155,17022.0
2020-01-30,15.12,15.125,14.88,14.945,26912.0
2020-01-31,15.0,15.3,14.525,14.77,21720.0
2020-02-03,14.465,15.11,14.465,14.89,19156.0
2020-02-04,14.72,15.225,14.72,15.17,31583.0
2020-02-05,15.17,15.52,14.8,15.255,32964.0
2020-02-06,15.145,15.225,15.025,15.055,13018.0
2020-02-07,14.965,15.145,14.71,15.035,50615.0
2020-02-10,15.135,15.39,14.825,15.355,22724.0
2020-02-11,15.345,15.5,15.235,15.32,18063.0
2020-02-12,15.17,15.57,15.145,15.225,24625.0
2020-02-13,15.225,15.335,15.09,15.2,12598.0
2020-02-14,15.265,15.27,14.965,15.0,12559.0
2020-02-18,14.99,15.165,14.99,15.035,15860.0
2020-02-19,15.035,15.12,14.965,15.045,10900.0
2020-02-20,14.87,15.045,14.77,14.865,14427.0
2020-02-21,14.735,14.91,14.555,14.865,16530.0
2020-02-24,13.635,14.765,13.18,14.59,55618.0
2020-02-25,14.465,14.6,14.345,14.425,32741.0
2020-02-26,14.235,14.31,13.79,14.01,32071.0
2020-02-27,13.19,13.9,13.19,13.77,30856.0
2020-02-28,13.545,13.6,13.155,13.6,39858.0
2020-03-02,13.47,13.91,13.2,13.845,71785.0
2020-03-03,13.865,14.125,13.755,13.945,22906.0
2020-03-04,13.98,14.41,13.945,14.22,21466.0
2020-03-05,13.98,14.08,13.8,13.855,36606.0
2020-03-06,13.725,13.82,13.455,13.545,40709.0
2020-03-09,13.18,13.27,11.9,12.62,55035.0
2020-03-10,13.155,13.155,12.555,12.72,71256.0
2020-03-11,12.655,12.68,12.055,12.39,48065.0
2020-03-12,12.0,12.02,10.98,11.09,50941.0
2020-03-13,11.255,12.0,10.58,11.945,75562.0
2020-03-16,10.82,11.165,10.19,10.27,64195.0
2020-03-17,10.18,10.3,9.41,9.5,68668.0
2020-03-18,9.3,9.3,6.725,8.09,109549.0
2020-03-19,7.49,8.755,7.49,8.29,164243.0
2020-03-20,9.9,9.9,8.465,8.625,52865.0
2020-03-23,7.92,8.18,6.91,7.225,93420.0
2020-03-24,7.29,7.99,6.935,7.38,94310.0
2020-03-25,7.38,8.425,7.32,8.035,95005.0
2020-03-26,8.17,8.58,7.91,8.58,369254.0
2020-03-27,8.32,8.325,7.8,7.98,50165.0
2020-03-30,7.825,8.52,7.735,8.425,22796.0
2020-03-31,8.455,9.09,8.455,8.81,39881.0
2020-04-01,8.47,8.635,7.765,8.345,31545.0
2020-04-02,8.365,8.78,8.365,8.635,33505.0
2020-04-03,8.19,8.9,8.045,8.17,35376.0
2020-04-06,8.265,8.82,8.19,8.245,19029.0
2020-04-07,8.455,9.37,8.455,9.22,42529.0
2020-04-08,9.365,10.155,9.365,9.97,27407.0
2020-04-09,9.99,10.825,9.98,10.455,87194.0
2020-04-13,10.455,10.52,10.165,10.39,31563.0
2020-04-14,10.91,11.0,10.6,10.735,35927.0
2020-04-15,10.76,10.76,10.41,10.63,18163.0
2020-04-16,10.485,10.77,10.07,10.07,20346.0
2020-04-17,10.34,10.595,10.12,10.345,10358.0
2020-04-20,10.07,10.41,9.75,9.77,13456.0
2020-04-21,9.615,10.045,9.165,9.835,9227.0
2020-04-22,9.955,9.955,9.42,9.735,20686.0
2020-04-23,9.605,10.0,9.43,9.43,51700.0
2020-04-24,9.55,9.625,9.265,9.36,11885.0
2020-04-27,9.365,9.795,9.195,9.735,37304.0
2020-04-28,9.88,10.495,9.88,10.145,13245.0
2020-04-29,10.33,11.17,10.33,11.06,23558.0
2020-04-30,11.42,11.6,10.73,10.83,22481.0
2020-05-01,10.935,10.99,10.4,10.505,8663.0
2020-05-04,10.44,10.64,10.29,10.44,17649.0
2020-05-05,10.345,10.96,10.345,10.915,16196.0
2020-05-06,10.665,11.345,10.54,10.76,27889.0
2020-05-07,11.09,11.09,10.63,10.825,21425.0
2020-05-08,10.715,11.115,10.705,11.05,11770.0
2020-05-11,11.045,11.445,10.99,11.445,202669.0
2020-05-12,11.445,11.555,11.155,11.155,38710.0
2020-05-13,11.465,11.53,10.61,10.84,55022.0
2020-05-14,10.84,10.84,10.12,10.33,29939.0
2020-05-15,10.255,10.44,10.07,10.32,18613.0
2020-05-19,10.54,10.915,10.53,10.53,18670.0
2020-05-20,10.63,11.145,10.63,10.99,146056.0
2020-05-21,10.895,11.435,10.895,11.315,10674.0
2020-05-22,11.27,11.74,11.215,11.52,385895.0
2020-05-25,11.4,12.36,11.05,12.36,11030.0
2020-05-26,12.315,13.215,11.995,12.73,25941.0
2020-05-27,12.565,13.02,12.455,12.855,16108.0
2020-05-28,12.675,13.065,12.425,12.975,55109.0
2020-05-29,13.03,13.16,12.61,13.01,68685.0
2020-06-01,12.93,13.405,12.93,12.945,7070.0
2020-06-02,13.275,13.635,13.27,13.49,122849.0
2020-06-03,13.515,14.79,13.425,14.65,184707.0
2020-06-04,14.46,14.935,14.195,14.275,335871.0
2020-06-05,14.23,14.76,13.92,13.965,24148.0
2020-06-08,13.745,14.32,13.745,13.99,15845.0
2020-06-09,13.98,13.99,13.56,13.635,14747.0
2020-06-10,13.295,13.625,13.295,13.435,9689.0
2020-06-11,12.82,13.305,12.6,13.305,77863.0
2020-06-12,13.495,14.01,13.495,13.89,25852.0
2020-06-15,12.62,14.005,12.62,13.965,32338.0
2020-06-16,14.045,14.195,13.735,14.1,26919.0
2020-06-17,14.195,14.32,14.01,14.32,11435.0
2020-06-18,14.42,14.78,14.195,14.275,109305.0
2020-06-19,14.44,14.65,14.3,14.35,12622.0
2020-06-22,14.42,14.695,14.265,14.395,19176.0
2020-06-23,14.395,14.925,14.34,14.77,35767.0
2020-06-24,14.35,14.75,13.81,14.75,21581.0
2020-06-25,14.475,14.57,14.255,14.295,10439.0
2020-06-26,14.35,14.35,13.99,14.175,105881.0
2020-06-29,13.845,15.035,13.845,14.935,94726.0
2020-06-30,14.935,15.145,14.795,15.035,64821.0
2020-07-02,15.19,15.775,14.905,15.445,38255.0
2020-07-03,15.995,15.995,14.685,14.845,22225.0
2020-07-06,14.845,15.445,14.625,15.445,10525.0
2020-07-07,15.335,15.55,14.9,14.9,14595.0
2020-07-08,15.06,15.42,15.06,15.365,8900.0
2020-07-09,15.42,15.65,15.21,15.61,34838.0
2020-07-10,15.66,16.435,15.565,16.145,135561.0
2020-07-13,16.315,17.17,16.17,16.51,93364.0
2020-07-14,16.71,16.84,16.315,16.73,62508.0
2020-07-15,16.85,17.395,16.38,16.5,66293.0
2020-07-16,16.48,16.655,16.435,16.58,23822.0
2020-07-17,16.56,16.99,16.295,16.295,31036.0
2020-07-20,16.12,16.56,16.12,16.46,33143.0
2020-07-21,16.46,16.56,16.045,16.2,10153.0
2020-07-22,16.19,16.395,16.18,16.375,11003.0
2020-07-23,16.275,16.56,16.275,16.41,12440.0
2020-07-24,16.015,16.275,15.96,15.97,12934.0
2020-07-27,16.07,16.23,15.97,16.135,4762.0
2020-07-28,16.21,16.56,16.21,16.475,19670.0
2020-07-29,16.56,16.56,16.165,16.31,8090.0
2020-07-30,16.11,16.255,16.015,16.145,7630.0
2020-07-31,16.015,16.1,15.63,15.87,19775.0
2020-08-04,14.74,15.915,14.74,15.915,47875.0
2020-08-05,16.0,16.32,15.76,16.035,27732.0
2020-08-06,16.065,16.465,16.045,16.175,23904.0
2020-08-07,16.11,16.54,16.055,16.42,43300.0
2020-08-10,17.48,18.51,17.48,18.4,188878.0
2020-08-11,18.4,19.18,17.95,19.005,84192.0
2020-08-12,19.155,20.47,19.125,20.44,59668.0
2020-08-13,20.425,20.425,19.11,19.55,110854.0
2020-08-14,19.935,20.25,19.54,20.21,39657.0
2020-08-17,20.145,20.145,19.715,19.89,9920.0
2020-08-18,19.845,20.1,19.43,19.915,176252.0
2020-08-19,19.915,20.145,19.63,19.745,42630.0
2020-08-20,19.745,19.915,19.64,19.64,19993.0
2020-08-21,19.595,19.815,19.29,19.53,22995.0
2020-08-24,19.55,20.055,19.55,20.055,27802.0
2020-08-25,20.24,20.375,19.88,19.965,16480.0
2020-08-26,19.935,20.385,19.78,20.37,521782.0
2020-08-27,20.505,20.735,20.385,20.645,13473.0
2020-08-28,20.7,21.005,20.655,20.71,129668.0
2020-08-31,21.065,21.48,20.865,21.225,21363.0
2020-09-01,21.225,21.435,20.94,21.225,58969.0
2020-09-02,21.295,21.63,21.075,21.195,38887.0
2020-09-03,20.975,20.975,19.8,20.155,43009.0
2020-09-04,20.32,20.6,19.67,19.945,34275.0
2020-09-08,19.57,20.24,19.025,19.09,50109.0
2020-09-09,19.31,20.14,19.29,19.615,47630.0
2020-09-10,19.87,20.175,19.52,19.825,26766.0
2020-09-11,19.955,20.79,19.66,20.425,60128.0
2020-09-14,20.36,20.995,20.01,20.83,280796.0
2020-09-15,20.71,21.075,20.34,21.01,29838.0
2020-09-16,21.01,21.25,20.56,20.865,34887.0
2020-09-17,20.69,20.92,20.205,20.81,13743.0
2020-09-18,20.615,21.525,20.615,21.47,37101.0
2020-09-21,20.67,20.895,19.9,20.59,46754.0
2020-09-22,20.58,21.085,20.395,20.93,28360.0
2020-09-23,20.745,21.105,19.77,20.045,34078.0
2020-09-24,19.8,20.6,19.57,20.37,33151.0
2020-09-25,20.36,20.83,20.0,20.79,46390.0
2020-09-28,20.79,22.39,20.71,21.925,174586.0
2020-09-29,22.19,22.705,21.645,22.43,36365.0
2020-09-30,22.44,22.88,22.225,22.28,45536.0
2020-10-01,22.39,22.89,22.375,22.79,34187.0
2020-10-02,22.815,23.36,21.985,23.1,59713.0
2020-10-05,23.45,23.77,22.9,23.77,56492.0
2020-10-06,24.325,24.325,22.74,23.01,38114.0
2020-10-07,22.99,23.605,22.675,23.24,93014.0
2020-10-08,23.285,23.645,22.76,23.495,54695.0
2020-10-09,23.645,24.04,23.505,23.8,36089.0
2020-10-13,24.14,24.47,23.46,24.095,39945.0
2020-10-14,24.445,24.865,23.945,24.02,62265.0
2020-10-15,23.69,24.14,23.585,24.05,25138.0
2020-10-16,23.96,24.535,23.325,23.435,47613.0
2020-10-19,23.425,23.71,23.13,23.215,37826.0
2020-10-20,23.34,23.995,22.605,23.82,48931.0
2020-10-21,23.995,23.995,23.165,23.295,28158.0
2020-10-22,23.095,23.46,22.615,22.76,27456.0
2020-10-23,23.155,23.165,22.31,22.835,79070.0
2020-10-26,22.615,23.215,22.315,22.78,62964.0
2020-10-27,22.835,23.405,22.715,22.975,117084.0
2020-10-28,22.325,22.74,22.075,22.38,42109.0
2020-10-29,22.31,23.22,21.68,22.88,68890.0
2020-10-30,22.86,23.305,21.955,22.07,52366.0
2020-11-02,22.4,23.075,22.225,23.03,331145.0
2020-11-03,23.425,23.425,23.185,23.36,246251.0
2020-11-04,23.6,24.365,23.35,24.275,269503.0
2020-11-05,24.54,25.345,24.32,25.085,72896.0
2020-11-06,25.195,25.485,24.235,24.56,40552.0
2020-11-09,26.765,26.765,23.75,24.055,79134.0
2020-11-10,25.03,25.105,23.205,23.325,53296.0
2020-11-11,23.535,24.475,23.22,24.295,229158.0
2020-11-12,24.765,24.765,22.585,22.77,39772.0
2020-11-13,22.805,23.075,22.255,22.805,114336.0
2020-11-16,23.075,23.075,22.5,22.605,41523.0
2020-11-17,22.445,22.445,21.58,21.78,91051.0
2020-11-18,21.6,22.51,21.6,22.15,95091.0
2020-11-19,22.17,22.3,21.59,21.985,31203.0
2020-11-20,21.875,22.225,21.68,22.195,36552.0
2020-11-23,22.195,22.5,22.095,22.245,30904.0
2020-11-24,22.26,23.455,22.245,23.27,97706.0
2020-11-25,23.535,23.535,22.9,23.075,70048.0
2020-11-26,23.02,23.275,22.735,23.275,8148.0
2020-11-27,23.22,23.565,22.975,23.075,18698.0
2020-11-30,22.965,23.455,21.84,22.55,69487.0
2020-12-01,22.3,22.62,22.02,22.345,34970.0
2020-12-02,22.15,22.77,22.15,22.29,55153.0
2020-12-03,22.43,22.76,22.315,22.55,27080.0
2020-12-04,22.53,22.65,22.15,22.19,60467.0
2020-12-07,22.42,22.42,21.32,21.94,107209.0
2020-12-08,21.93,22.435,21.615,22.015,58169.0
2020-12-09,22.06,23.305,22.06,22.77,83487.0
2020-12-10,23.295,23.5,22.66,22.825,79798.0
2020-12-11,22.855,23.5,22.29,22.38,37369.0
2020-12-14,22.43,22.52,22.16,22.5,39633.0
2020-12-15,22.99,24.56,22.435,24.365,66083.0
2020-12-16,24.45,24.46,23.395,23.86,30361.0
2020-12-17,23.85,24.845,23.765,24.46,76071.0
2020-12-18,24.725,25.015,24.385,24.46,26623.0
2020-12-21,24.23,24.285,23.515,24.125,17742.0
2020-12-22,24.125,24.7,23.85,24.475,27513.0
2020-12-23,24.895,24.895,24.23,24.405,121758.0
2020-12-24,24.365,24.885,24.005,24.31,12057.0
2020-12-29,24.265,24.885,24.09,24.23,26286.0
2020-12-30,24.11,24.23,23.46,23.685,19103.0
2020-12-31,23.72,23.96,23.085,23.37,34452.0
2021-01-04,23.395,23.72,22.585,22.845,46132.0
2021-01-05,23.0,23.11,22.475,22.98,34197.0
2021-01-06,22.965,23.425,22.91,23.1,22720.0
2021-01-07,23.535,23.995,23.075,23.71,33346.0
2021-01-08,23.995,23.995,23.455,23.905,22475.0
2021-01-11,23.905,23.905,23.38,23.675,21969.0
2021-01-12,24.07,24.19,23.675,23.7,16764.0
2021-01-13,23.805,23.815,23.36,23.49,22312.0
2021-01-14,23.995,24.45,23.68,24.255,25982.0
2021-01-15,24.22,24.885,24.07,24.69,25511.0
2021-01-18,24.925,24.925,24.525,24.645,11262.0
2021-01-19,24.645,24.925,24.21,24.765,24973.0
2021-01-20,24.885,25.48,24.55,25.295,63359.0
2021-01-21,25.295,25.875,25.145,25.505,19987.0
2021-01-22,25.255,25.685,25.255,25.48,117132.0
2021-01-25,25.525,25.875,25.08,25.775,19145.0
2021-01-26,25.775,26.59,25.775,26.505,31512.0
2021-01-27,26.505,26.74,25.295,25.545,245156.0
2021-01-28,26.11,26.33,25.285,25.94,128419.0
2021-01-29,25.495,26.23,25.09,25.33,35889.0
2021-02-01,25.97,26.775,25.305,26.25,24880.0
2021-02-02,26.59,26.95,26.35,26.59,35197.0
2021-02-03,26.95,27.26,26.73,27.26,61037.0
2021-02-04,27.525,28.295,27.525,28.295,37771.0
2021-02-05,28.325,28.49,28.025,28.185,23153.0
2021-02-08,28.185,28.33,28.015,28.075,27508.0
2021-02-09,27.98,28.26,27.51,27.7,20196.0
2021-02-10,27.73,28.26,27.435,28.065,23523.0
2021-02-11,28.015,28.37,27.805,28.26,20277.0
2021-02-12,28.25,28.26,26.06,28.12,55467.0
2021-02-16,28.26,28.6,27.275,27.515,55455.0
2021-02-17,27.425,27.425,26.0,26.73,97432.0
2021-02-18,26.09,26.58,25.805,26.035,22666.0
2021-02-19,26.62,27.34,25.94,26.405,28073.0
2021-02-22,26.46,27.12,26.36,26.765,44826.0
2021-02-23,28.13,28.72,25.94,26.565,37934.0
2021-02-24,26.5,27.025,26.395,26.415,21806.0
2021-02-25,26.675,26.675,25.87,25.87,29523.0
2021-02-26,26.1,26.375,25.405,25.555,21684.0
2021-03-01,25.56,26.58,25.555,26.125,63306.0
2021-03-02,26.125,26.125,25.525,25.59,23519.0
2021-03-03,25.535,25.925,25.535,25.755,25819.0
2021-03-04,25.795,26.0,25.015,25.35,46557.0
2021-03-05,25.625,25.74,25.22,25.6,40929.0
2021-03-08,25.805,26.08,25.58,26.0,21196.0
2021-03-09,26.125,27.025,25.87,26.72,27546.0
2021-03-10,26.775,27.135,26.375,26.58,16990.0
2021-03-11,27.025,27.665,26.58,27.515,22151.0
2021-03-12,28.08,29.925,27.63,29.535,73065.0
2021-03-15,29.195,29.925,28.815,29.0,29681.0
2021-03-16,29.09,29.655,28.435,28.655,23025.0
2021-03-17,28.59,28.98,28.24,28.52,21393.0
2021-03-18,28.26,29.415,28.26,29.185,34504.0
2021-03-19,29.185,29.545,28.895,29.275,27167.0
2021-03-22,29.185,29.185,28.415,28.62,31847.0
2021-03-23,28.575,29.315,28.26,28.96,33364.0
2021-03-24,29.14,29.185,28.155,28.295,43815.0
2021-03-25,28.14,29.65,27.75,29.175,51535.0
2021-03-26,29.305,29.915,29.01,29.65,28571.0
2021-03-29,29.78,29.785,28.76,29.575,39867.0
2021-03-30,29.49,29.715,29.335,29.565,15125.0
2021-03-31,30.455,30.455,29.185,29.325,31952.0
2021-04-01,29.535,30.345,29.535,30.23,155681.0
2021-04-05,31.02,31.11,30.325,30.675,96203.0
2021-04-06,31.03,31.175,30.11,30.15,31467.0
2021-04-07,30.26,30.53,29.715,29.99,33136.0
2021-04-08,30.02,30.565,29.72,30.02,22761.0
2021-04-09,30.02,30.565,29.23,29.87,53533.0
2021-04-12,30.345,30.345,29.4,29.935,18754.0
2021-04-13,30.345,30.345,29.1,29.915,30121.0
2021-04-14,30.1,30.1,29.285,29.545,15838.0
2021-04-15,29.77,29.77,29.205,29.295,11243.0
2021-04-16,29.39,30.55,29.11,30.195,105973.0
2021-04-19,30.205,30.66,29.64,30.205,16233.0
2021-04-20,30.215,30.785,29.965,30.365,64972.0
2021-04-21,30.385,30.71,30.04,30.625,20386.0
2021-04-22,30.58,30.96,30.4,30.79,50312.0
2021-04-23,30.83,31.5,30.645,31.49,21200.0
2021-04-26,31.49,31.64,30.725,31.515,62602.0
2021-04-27,31.515,32.725,31.185,32.335,115894.0
2021-04-28,32.605,32.605,32.16,32.3,15624.0
2021-04-29,32.445,33.025,32.435,33.015,39283.0
2021-04-30,33.16,33.655,32.995,33.03,28852.0
2021-05-03,33.225,33.61,33.07,33.33,21853.0
2021-05-04,33.265,33.555,32.715,32.91,39473.0
2021-05-05,32.79,33.82,32.78,33.535,48120.0
2021-05-06,33.59,33.925,33.19,33.245,9431.0
2021-05-07,33.45,33.805,33.155,33.32,17407.0
2021-05-10,33.32,33.555,32.54,33.03,43542.0
2021-05-11,32.54,33.095,32.315,32.94,29907.0
2021-05-12,32.64,32.9,32.39,32.445,91362.0
2021-05-13,32.37,34.09,32.095,32.575,49417.0
2021-05-14,32.975,33.47,32.53,32.54,41696.0
2021-05-17,32.53,33.07,31.73,31.77,33030.0
2021-05-18,31.61,31.63,30.355,30.68,98488.0
2021-05-19,30.075,30.875,29.8,30.625,27200.0
2021-05-20,30.66,30.66,29.555,29.935,61616.0
2021-05-21,30.02,30.205,29.5,29.715,27499.0
2021-05-25,29.715,29.89,28.895,29.89,60755.0
2021-05-26,29.835,30.225,29.605,30.05,51852.0
2021-05-27,30.29,30.29,29.64,30.04,36732.0
2021-05-28,29.995,30.375,29.5,30.03,35160.0
2021-05-31,29.77,30.15,29.74,30.15,10979.0
2021-06-01,30.14,30.15,29.585,29.695,29556.0
2021-06-02,29.695,30.04,27.89,29.425,39979.0
2021-06-03,29.08,29.675,28.815,29.405,32094.0
2021-06-04,29.39,29.79,29.295,29.62,12558.0
2021-06-07,29.575,29.66,29.08,29.185,31333.0
2021-06-08,29.12,29.425,28.56,29.21,30638.0
2021-06-09,28.625,29.22,28.515,28.645,26434.0
2021-06-10,28.495,28.83,28.44,28.58,17727.0
2021-06-11,28.83,28.83,28.355,28.515,26093.0
2021-06-14,28.55,28.69,28.145,28.375,28384.0
2021-06-15,28.35,28.415,27.92,27.995,77770.0
2021-06-16,27.9,28.44,27.885,27.955,29465.0
2021-06-17,27.95,27.95,26.85,27.195,202130.0
2021-06-18,26.835,27.23,26.385,26.46,41239.0
2021-06-21,26.49,27.075,26.19,26.99,70307.0
2021-06-22,26.86,27.15,26.49,26.935,25902.0
2021-06-23,27.0,27.43,26.665,26.675,14885.0
2021-06-24,31.61,35.46,31.6,34.045,372521.0
2021-06-25,34.055,34.965,34.035,34.565,151725.0
2021-06-28,34.585,35.215,33.48,33.925,58942.0
2021-06-29,34.345,35.06,33.785,33.785,173658.0
2021-06-30,34.175,34.565,33.31,34.315,45835.0
2021-07-02,34.39,35.14,34.065,34.415,50388.0
2021-07-05,34.415,35.125,33.535,33.535,33875.0
2021-07-06,33.69,33.69,32.705,33.225,65107.0
2021-07-07,33.275,33.505,32.885,33.275,70956.0
2021-07-08,32.635,33.395,32.195,33.285,146628.0
2021-07-09,33.46,33.935,32.985,33.2,59159.0
2021-07-12,33.17,33.19,32.585,32.995,31395.0
2021-07-13,32.96,33.255,32.075,32.865,44460.0
2021-07-14,32.845,33.33,32.575,33.095,88812.0
2021-07-15,33.025,33.46,32.5,32.865,60472.0
2021-07-16,33.035,33.035,32.305,32.555,71647.0
2021-07-19,32.025,32.705,31.795,32.49,97005.0
2021-07-20,32.49,34.125,32.2,33.91,83375.0
2021-07-21,34.075,34.755,33.5,33.77,54663.0
2021-07-22,34.01,34.01,32.895,33.07,56174.0
2021-07-23,34.01,34.01,32.52,32.625,83889.0
2021-07-26,32.595,33.22,32.155,33.035,56625.0
2021-07-27,32.875,33.64,32.53,32.95,86956.0
2021-07-28,32.94,33.46,31.775,32.09,102185.0
2021-07-29,32.14,32.865,31.875,32.82,60983.0
2021-07-30,32.81,33.34,32.12,32.865,59868.0
2021-08-03,32.96,33.32,32.185,32.865,49653.0
2021-08-04,32.855,32.865,32.26,32.435,56010.0
2021-08-05,32.37,32.855,32.015,32.5,79891.0
2021-08-06,32.36,33.275,31.98,33.2,84754.0
2021-08-09,35.885,36.685,35.41,35.7,140518.0
2021-08-10,35.865,37.58,35.53,37.285,272218.0
2021-08-11,37.77,37.85,35.885,36.265,75440.0
2021-08-12,36.405,37.975,36.37,37.635,75610.0
2021-08-13,37.515,38.055,36.81,37.535,102254.0
2021-08-16,37.43,38.235,36.09,36.455,37214.0
2021-08-17,35.995,36.465,34.925,35.715,53557.0
2021-08-18,35.66,36.435,35.315,35.96,53165.0
2021-08-19,35.7,36.265,35.11,35.995,37991.0
2021-08-20,35.985,35.985,34.955,35.26,24242.0
2021-08-23,35.355,35.995,35.055,35.455,178919.0
2021-08-24,35.575,36.08,35.42,35.82,48473.0
2021-08-25,35.7,36.125,35.29,35.42,238612.0
2021-08-26,35.42,36.24,35.11,35.27,64185.0
2021-08-27,35.875,35.875,34.775,35.02,58836.0
2021-08-30,35.27,35.56,34.74,35.24,45784.0
2021-08-31,35.37,35.885,34.98,35.43,41634.0
2021-09-01,34.96,35.305,34.515,34.765,45800.0
2021-09-02,34.765,35.215,34.265,35.165,71271.0
2021-09-03,35.745,35.79,34.905,35.67,30615.0
2021-09-07,35.69,36.815,35.585,36.165,57939.0
2021-09-08,36.165,36.165,34.72,34.86,50259.0
2021-09-09,34.86,35.39,34.18,34.515,64990.0
2021-09-10,34.525,34.775,34.255,34.645,47046.0
2021-09-13,34.86,34.86,33.86,34.355,48699.0
2021-09-14,34.41,34.885,34.13,34.495,46568.0
2021-09-15,34.495,34.495,33.65,34.375,40657.0
2021-09-16,34.375,34.85,34.01,34.71,50024.0
2021-09-17,34.56,34.775,33.89,34.535,84432.0
2021-09-20,33.835,34.56,33.21,33.65,53273.0
2021-09-21,34.515,34.59,33.46,34.485,66487.0
2021-09-22,34.46,35.43,33.9,35.345,53695.0
2021-09-23,35.485,35.885,35.14,35.42,42970.0
2021-09-24,35.26,36.35,35.1,36.23,55599.0
2021-09-27,36.33,36.685,36.23,36.5,49747.0
2021-09-28,36.37,36.465,34.82,35.075,92974.0
2021-09-29,35.715,35.715,34.105,34.59,81995.0
2021-09-30,34.485,35.445,34.0,34.2,47330.0
2021-10-01,34.2,35.035,33.585,34.15,41714.0
2021-10-04,34.3,34.47,32.695,32.995,50210.0
2021-10-05,33.22,33.64,32.77,32.985,30428.0
2021-10-06,32.67,33.05,32.315,32.595,33952.0
2021-10-07,32.985,34.375,32.865,33.59,36961.0
2021-10-08,33.59,34.31,32.875,32.895,30268.0
2021-10-12,32.63,33.815,32.63,33.715,47325.0
2021-10-13,33.685,34.86,33.685,34.74,113673.0
2021-10-14,34.605,35.68,34.155,35.435,71631.0
2021-10-15,35.65,36.485,35.38,35.625,40382.0
2021-10-18,36.11,36.755,34.84,36.51,101750.0
2021-10-19,36.605,37.95,36.305,37.165,191993.0
2021-10-20,37.11,37.11,35.82,36.185,47917.0
2021-10-21,36.205,38.015,36.205,37.15,111446.0
2021-10-22,37.305,39.475,36.71,39.13,137369.0
2021-10-25,39.26,40.185,37.925,38.005,76722.0
2021-10-26,38.15,38.865,38.005,38.57,116843.0
2021-10-27,38.465,38.55,37.38,37.79,119985.0
2021-10-28,37.97,38.865,37.485,38.82,166672.0
2021-10-29,38.615,38.935,38.08,38.68,75035.0
2021-11-01,38.83,39.57,38.36,39.24,120101.0
2021-11-02,39.035,40.495,39.005,40.36,173771.0
2021-11-03,40.195,41.175,40.015,40.66,110939.0
2021-11-04,40.99,41.53,40.57,41.28,73640.0
2021-11-05,41.195,42.055,40.54,41.23,63253.0
2021-11-08,45.52,46.64,43.4,44.465,226653.0
2021-11-09,44.905,46.11,44.575,45.325,126212.0
2021-11-10,45.42,45.875,43.875,44.67,129413.0
2021-11-11,45.08,45.08,43.99,44.885,52803.0
2021-11-12,45.865,45.865,42.67,42.8,168392.0
2021-11-15,42.865,42.99,42.08,42.14,57303.0
2021-11-16,42.175,42.99,41.215,42.42,82683.0
2021-11-17,40.455,41.595,39.68,40.55,340512.0
2021-11-18,40.495,40.745,40.11,40.745,123951.0
2021-11-19,40.625,41.345,40.36,40.785,140978.0
2021-11-22,40.86,41.315,39.53,39.7,88774.0
2021-11-23,39.36,39.645,38.82,39.39,56152.0
2021-11-24,39.065,39.485,38.745,39.26,50361.0
2021-11-25,40.035,40.465,39.25,39.485,48997.0
2021-11-26,39.11,39.725,38.605,39.315,45288.0
2021-11-29,39.56,40.015,38.94,39.305,53149.0
2021-11-30,39.045,39.36,38.205,39.12,127238.0
2021-12-01,39.66,40.065,38.925,39.155,170683.0
2021-12-02,39.165,40.185,39.165,39.725,63428.0
2021-12-03,39.915,40.185,38.52,39.29,115027.0
2021-12-06,39.895,40.255,39.29,39.745,84692.0
2021-12-07,40.28,41.025,39.905,40.65,150822.0
2021-12-08,40.735,41.045,40.23,40.52,91656.0
2021-12-09,40.42,40.43,39.475,40.005,105681.0
2021-12-10,40.205,40.65,39.28,40.12,167571.0
2021-12-13,40.41,40.41,39.075,39.4,46686.0
2021-12-14,39.08,39.485,38.23,38.475,84431.0
2021-12-15,38.315,39.24,37.55,38.895,222409.0
2021-12-16,39.325,39.67,38.475,38.895,81693.0
2021-12-17,38.785,39.485,38.595,38.865,47939.0
2021-12-20,38.575,38.575,37.43,38.25,69536.0
2021-12-21,38.775,39.055,38.23,38.95,36285.0
2021-12-22,38.95,40.11,38.83,39.765,76699.0
2021-12-23,40.23,40.86,39.905,40.56,113385.0
2021-12-24,40.54,40.96,40.465,40.82,24327.0
2021-12-29,40.885,42.39,40.745,41.99,251007.0
2021-12-30,42.015,42.475,41.5,41.635,33457.0
2021-12-31,41.57,41.865,41.295,41.865,17032.0
2022-01-04,41.775,42.475,41.775,42.08,80714.0
2022-01-05,42.99,42.99,40.37,40.4,74431.0
2022-01-06,40.93,40.97,39.325,40.24,59615.0
2022-01-07,40.1,40.98,39.25,40.185,73980.0
2022-01-10,39.915,41.39,39.345,39.82,113084.0
2022-01-11,40.175,40.51,38.97,40.435,80479.0
2022-01-12,40.55,41.12,39.86,40.7,61471.0
2022-01-13,41.035,42.05,40.34,40.785,48231.0
2022-01-14,40.7,40.7,39.64,40.22,139350.0
2022-01-17,40.565,41.11,40.22,40.885,26395.0
2022-01-18,40.36,40.905,39.435,39.81,55898.0
2022-01-19,39.95,40.25,38.72,39.36,51566.0
2022-01-20,39.5,40.035,38.805,38.89,48175.0
2022-01-21,38.59,39.37,37.96,38.525,72325.0
2022-01-24,38.0,39.67,37.755,39.67,114772.0
2022-01-25,40.55,40.55,38.9,39.67,71661.0
2022-01-26,40.26,40.55,39.425,39.675,126759.0
2022-01-27,39.985,40.96,38.59,38.78,127339.0
2022-01-28,38.87,40.07,38.405,39.95,44885.0
2022-01-31,40.05,41.43,39.96,40.98,112589.0
2022-02-01,43.115,45.33,43.115,44.485,817963.0
2022-02-02,45.195,46.46,44.775,45.16,199079.0
2022-02-03,44.81,45.02,43.425,43.49,97309.0
2022-02-04,43.77,43.81,43.015,43.125,69039.0
2022-02-07,43.09,44.43,42.17,42.32,53734.0
2022-02-08,42.405,43.15,41.42,42.365,61901.0
2022-02-09,42.18,43.715,42.18,43.565,158137.0
2022-02-10,42.76,43.33,42.76,42.995,50666.0
2022-02-11,42.94,43.865,41.58,41.765,50421.0
2022-02-14,41.83,42.18,40.23,40.68,94626.0
2022-02-15,40.935,41.39,40.865,41.335,41193.0
2022-02-16,41.195,41.225,40.195,40.425,100984.0
2022-02-17,40.145,41.205,40.06,40.605,60486.0
2022-02-18,40.605,40.785,40.135,40.21,63828.0
2022-02-22,39.875,40.035,39.135,39.575,83805.0
2022-02-23,39.5,39.975,38.255,38.42,64451.0
2022-02-24,37.72,38.89,37.26,38.845,108170.0
2022-02-25,39.03,39.46,38.655,39.285,48058.0
2022-02-28,39.285,39.725,39.105,39.34,80902.0
2022-03-01,39.385,39.695,38.6,38.73,71230.0
2022-03-02,38.845,39.705,38.63,39.66,71413.0
2022-03-03,39.22,39.52,38.365,38.695,81114.0
2022-03-04,38.26,38.985,38.045,38.26,80027.0
2022-03-07,38.245,38.955,37.015,37.295,110533.0
2022-03-08,36.82,38.075,36.78,37.66,190848.0
2022-03-09,38.42,38.46,37.82,38.03,64341.0
2022-03-10,37.945,38.71,37.785,38.71,78494.0
2022-03-11,38.92,39.51,38.075,38.385,52976.0
2022-03-14,40.025,40.35,37.72,37.86,182341.0
2022-03-15,38.29,38.29,36.78,37.12,203812.0
2022-03-16,37.39,37.42,36.81,37.28,225351.0
2022-03-17,37.175,37.785,36.5,37.735,220114.0
2022-03-18,37.56,38.44,37.485,38.32,85988.0
2022-03-21,38.31,38.675,37.835,38.205,59015.0
2022-03-22,38.335,39.18,38.26,38.785,114544.0
2022-03-23,38.655,39.135,38.385,38.665,54026.0
2022-03-24,38.71,39.115,36.08,36.54,443798.0
2022-03-25,36.48,36.54,34.29,35.055,266945.0
2022-03-28,34.975,35.3,34.38,34.655,88871.0
2022-03-29,34.905,35.725,34.44,35.555,132417.0
2022-03-30,35.49,35.61,34.665,34.765,72087.0
2022-03-31,34.58,35.31,33.97,34.205,99929.0
2022-04-01,34.235,34.44,33.455,33.475,90606.0
2022-04-04,33.625,34.325,33.11,33.11,78055.0
2022-04-05,33.06,33.67,32.46,32.875,169191.0
2022-04-06,32.8,33.09,32.31,32.89,146866.0
2022-04-07,32.9,33.37,32.105,32.32,81543.0
2022-04-08,32.415,32.435,31.85,32.19,173391.0
2022-04-11,32.19,32.46,31.62,31.76,127603.0
2022-04-12,31.86,32.05,31.195,31.685,206389.0
2022-04-13,31.73,32.295,31.73,32.02,98580.0
2022-04-14,31.87,32.575,31.86,32.245,107983.0
2022-04-18,32.295,32.755,31.74,31.83,60155.0
2022-04-19,31.925,33.085,31.88,32.84,144789.0
2022-04-20,32.95,33.385,32.67,32.875,80235.0
2022-04-21,32.865,32.93,32.425,32.62,102890.0
2022-04-22,32.46,32.65,32.14,32.32,90816.0
2022-04-25,32.04,32.46,31.625,32.33,100230.0
2022-04-26,32.81,32.81,31.625,31.745,73962.0
2022-04-27,31.805,31.99,30.695,30.8,139432.0
2022-04-28,31.175,31.175,30.28,31.09,98592.0
2022-04-29,31.035,31.145,30.44,30.565,91455.0
2022-05-02,30.375,30.89,29.575,30.42,158649.0
2022-05-03,30.43,30.73,30.01,30.565,139546.0
2022-05-04,30.645,31.665,30.42,31.59,191232.0
2022-05-05,31.435,31.83,29.17,30.375,161553.0
2022-05-06,30.205,31.015,29.615,30.485,140231.0
2022-05-09,30.15,30.6,29.02,29.125,100663.0
2022-05-10,29.47,30.185,29.075,29.94,102200.0
2022-05-11,30.0,30.09,28.635,28.655,95628.0
2022-05-12,28.67,28.805,27.9,28.485,123034.0
2022-05-13,31.955,32.085,30.385,31.24,246805.0
2022-05-16,31.275,32.31,31.21,31.975,114005.0
2022-05-17,32.715,33.205,32.37,32.82,115422.0
2022-05-18,32.67,33.44,31.27,31.42,120449.0
2022-05-19,31.135,31.54,30.535,30.665,78667.0
2022-05-20,30.93,31.42,29.19,29.615,63183.0
2022-05-24,29.895,29.895,28.27,28.325,102624.0
2022-05-25,28.285,29.2,28.06,28.805,118864.0
2022-05-26,28.975,30.12,28.475,30.09,86639.0
2022-05-27,30.16,30.89,30.09,30.48,75407.0
2022-05-30,30.57,31.36,30.495,30.89,47551.0
2022-05-31,30.88,31.485,30.055,30.61,76541.0
2022-06-01,30.75,31.495,30.545,31.21,79267.0
2022-06-02,31.165,31.83,30.88,30.89,47983.0
2022-06-03,30.74,31.08,30.035,30.075,62296.0
2022-06-06,30.365,30.995,30.32,30.57,35348.0
2022-06-07,30.245,31.04,29.905,31.035,48963.0
2022-06-08,30.815,30.95,30.58,30.73,42849.0
2022-06-09,30.57,30.59,29.865,30.035,24950.0
2022-06-10,29.67,29.715,28.645,28.765,40685.0
2022-06-13,28.145,28.21,27.355,27.6,78299.0
2022-06-14,27.74,28.655,26.84,26.935,81761.0
2022-06-15,27.15,27.855,26.8,27.555,55660.0
2022-06-16,26.81,28.505,26.51,26.605,112141.0
2022-06-17,26.555,26.885,26.52,26.715,146291.0
2022-06-20,26.435,27.74,26.435,27.48,40859.0
2022-06-21,28.305,28.305,27.675,28.12,68125.0
2022-06-22,27.545,27.985,26.83,27.025,71645.0
2022-06-23,27.055,27.335,25.53,25.91,112840.0
2022-06-24,26.21,27.11,25.68,26.84,47965.0
2022-06-27,27.175,27.64,26.925,27.245,53257.0
2022-06-28,27.565,28.26,26.97,27.025,123365.0
2022-06-29,26.715,27.025,26.15,26.48,55766.0
2022-06-30,26.21,26.865,25.91,26.575,57293.0
2022-07-04,26.7,27.545,26.575,27.3,23019.0
2022-07-05,27.93,27.93,26.8,27.355,37757.0
2022-07-06,27.28,27.76,26.8,27.49,53624.0
2022-07-07,27.845,28.37,27.565,27.9,75241.0
2022-07-08,27.9,28.12,27.545,27.64,31829.0
2022-07-11,27.515,28.11,27.0,27.14,34213.0
2022-07-12,26.885,26.895,25.68,25.75,61472.0
2022-07-13,25.455,26.105,25.155,25.965,37777.0
2022-07-14,25.415,26.5,25.385,26.46,77749.0
2022-07-15,26.445,26.81,25.86,26.31,70106.0
2022-07-18,26.575,27.245,26.375,26.54,25474.0
2022-07-19,26.69,27.99,26.69,27.765,56060.0
2022-07-20,27.68,28.38,27.565,28.265,99456.0
2022-07-21,28.295,28.655,27.745,28.51,53788.0
2022-07-22,28.665,28.84,28.06,28.16,40572.0
2022-07-25,28.23,29.37,27.965,29.36,54839.0
2022-07-26,29.345,29.35,28.34,28.4,48743.0
2022-07-27,28.655,29.52,28.425,29.515,63393.0
2022-07-28,29.57,30.41,29.4,30.295,50770.0
2022-07-29,30.495,31.64,30.39,31.545,43970.0
2022-08-02,31.46,31.77,31.11,31.355,130444.0
2022-08-03,31.475,31.685,31.325,31.555,31672.0
2022-08-04,31.525,31.525,30.6,30.815,34188.0
2022-08-05,30.355,31.08,30.315,30.91,40109.0
2022-08-08,31.13,31.715,31.12,31.57,39499.0
2022-08-09,31.545,31.63,30.965,31.05,37741.0
2022-08-10,31.555,32.1,30.79,31.495,55659.0
2022-08-11,31.725,32.15,31.29,32.12,76623.0
2022-08-12,33.405,33.525,31.45,32.11,79809.0
2022-08-15,31.895,33.005,30.93,32.1,67916.0
2022-08-16,32.31,33.005,31.695,31.77,43196.0
2022-08-17,31.645,31.645,30.695,30.855,70806.0
2022-08-18,30.92,31.135,30.42,30.89,109457.0
2022-08-19,30.57,30.57,29.92,29.94,31948.0
2022-08-22,29.665,29.675,28.945,28.955,30692.0
2022-08-23,29.04,29.795,28.91,29.55,37711.0
2022-08-24,29.59,29.94,29.59,29.77,29657.0
2022-08-25,29.87,30.45,29.455,29.6,40148.0
2022-08-26,29.675,29.675,28.635,28.7,62687.0
2022-08-29,28.34,28.67,28.05,28.095,49017.0
2022-08-30,28.17,28.455,28.03,28.125,56688.0
2022-08-31,28.19,28.85,27.795,27.88,38282.0
2022-09-01,27.67,27.67,26.385,26.395,75036.0
2022-09-02,26.68,27.17,26.085,26.52,67032.0
2022-09-06,26.53,26.605,25.81,26.32,75669.0
2022-09-07,26.14,27.285,26.115,27.265,42629.0
2022-09-08,27.36,27.5,26.86,27.5,31115.0
2022-09-09,27.765,28.03,27.415,27.72,41121.0
2022-09-12,27.805,28.105,27.735,27.925,23719.0
2022-09-13,27.38,27.85,26.63,26.7,49964.0
2022-09-14,27.21,27.21,26.395,26.88,43124.0
2022-09-15,26.735,27.115,26.205,26.415,36441.0
2022-09-16,26.375,26.385,25.605,26.0,40599.0
2022-09-19,25.575,26.435,25.575,26.435,72487.0
2022-09-20,26.435,26.52,25.7,26.02,34586.0
2022-09-21,26.045,26.375,25.595,25.83,40622.0
2022-09-22,25.8,26.32,25.47,25.545,47397.0
2022-09-23,25.205,25.45,24.26,24.365,57765.0
2022-09-26,24.245,24.3,23.365,23.725,64131.0
2022-09-27,24.035,24.15,23.44,23.725,54108.0
2022-09-28,23.865,25.245,23.83,25.025,58489.0
2022-09-29,24.755,25.025,24.45,24.65,38450.0
2022-09-30,24.575,25.33,24.555,24.875,48684.0
2022-10-03,25.19,25.7,24.68,25.3,69219.0
2022-10-04,25.715,26.235,25.52,25.545,41306.0
2022-10-05,25.225,25.52,24.755,25.025,19932.0
2022-10-06,24.935,25.45,24.14,24.15,43329.0
2022-10-07,23.845,23.895,22.865,22.895,153370.0
2022-10-11,22.845,23.175,22.195,22.28,137694.0
2022-10-12,22.195,22.44,22.05,22.29,51320.0
2022-10-13,22.095,22.865,21.715,22.61,77217.0
2022-10-14,23.015,23.69,21.86,22.095,63205.0
2022-10-17,22.525,22.97,22.135,22.135,37096.0
2022-10-18,22.715,22.78,21.975,22.45,54831.0
2022-10-19,22.25,22.63,21.64,22.105,51937.0
2022-10-20,22.105,22.36,21.69,21.725,37121.0
2022-10-21,21.745,22.08,21.51,21.735,151618.0
2022-10-24,21.83,21.89,21.575,21.82,67712.0
2022-10-25,21.82,22.8,21.69,22.57,102689.0
2022-10-26,22.715,23.18,22.55,23.015,75275.0
2022-10-27,23.245,23.805,23.075,23.405,70486.0
2022-10-28,23.405,24.155,23.405,24.025,54799.0
2022-10-31,23.955,24.005,23.625,23.76,84903.0
2022-11-01,24.05,24.29,23.73,24.025,37122.0
2022-11-02,23.965,24.48,23.74,23.855,78492.0
2022-11-03,23.72,24.195,23.49,23.795,48622.0
2022-11-04,24.145,24.755,24.025,24.66,48178.0
2022-11-07,24.715,25.445,24.205,24.42,85458.0
2022-11-08,24.515,25.105,24.335,25.105,47881.0
2022-11-09,23.92,23.92,22.905,23.425,98838.0
2022-11-10,24.395,26.035,24.3,25.35,81016.0
2022-11-11,25.465,26.055,24.925,25.58,46454.0
2022-11-14,25.61,25.62,25.05,25.2,40358.0
2022-11-15,25.665,26.095,24.87,24.88,45331.0
2022-11-16,24.715,24.82,24.585,24.67,36964.0
2022-11-17,24.32,25.095,23.88,23.975,71587.0
2022-11-18,24.1,24.155,23.255,23.33,42604.0
2022-11-21,23.235,23.455,23.015,23.37,49455.0
2022-11-22,23.575,24.12,23.38,23.845,34827.0
2022-11-23,23.845,24.48,23.655,24.46,58954.0
2022-11-24,24.66,24.67,24.31,24.565,17587.0
2022-11-25,24.63,24.63,24.13,24.31,24068.0
2022-11-28,23.965,24.205,23.38,23.465,49847.0
2022-11-29,23.55,24.05,23.5,24.05,21036.0
2022-11-30,23.815,24.775,23.49,24.695,61065.0
2022-12-01,24.755,25.905,24.25,25.855,60258.0
2022-12-02,25.815,25.865,25.44,25.685,48939.0
2022-12-05,25.54,25.725,24.365,24.915,39566.0
2022-12-06,24.925,25.335,24.79,25.085,71715.0
2022-12-07,25.085,26.47,25.085,26.29,85252.0
2022-12-08,26.29,32.68,26.055,26.645,41454.0
2022-12-09,26.66,27.135,26.66,26.91,41131.0
2022-12-12,27.05,27.765,26.75,27.765,59410.0
2022-12-13,27.765,28.15,26.245,26.615,61260.0
2022-12-14,27.07,27.535,26.575,27.355,56229.0
2022-12-15,27.325,27.68,26.655,26.68,28040.0
2022-12-16,26.265,26.975,26.265,26.785,26299.0
2022-12-19,26.785,27.025,25.875,25.96,47953.0
2022-12-20,26.14,26.205,25.725,25.93,24939.0
2022-12-21,25.39,26.91,25.39,26.91,40676.0
2022-12-22,26.91,27.005,26.29,26.67,37361.0
2022-12-23,26.765,27.24,26.72,26.985,30096.0
2022-12-28,27.005,27.05,25.725,25.81,52870.0
2022-12-29,26.16,27.185,26.16,26.71,43400.0
2022-12-30,26.71,27.09,26.655,26.9,18079.0
2023-01-03,27.345,27.945,26.625,26.995,32512.0
2023-01-04,27.145,27.405,26.965,27.22,31491.0
2023-01-05,27.405,27.405,26.575,27.11,21444.0
2023-01-06,26.955,27.83,26.955,27.385,26552.0
2023-01-09,27.385,27.61,27.165,27.315,30547.0
2023-01-10,27.315,27.685,27.26,27.67,54123.0
2023-01-11,27.755,27.87,27.28,27.28,27078.0
2023-01-12,27.525,28.23,27.125,28.0,91350.0
2023-01-13,28.125,28.125,27.41,27.84,39255.0
2023-01-16,27.84,28.345,27.84,27.98,126056.0
2023-01-17,28.085,29.01,27.65,29.01,142627.0
2023-01-18,29.08,29.08,28.27,28.295,41326.0
2023-01-19,28.365,29.08,28.03,28.19,41029.0
2023-01-20,27.685,28.915,27.685,28.84,71982.0
2023-01-23,29.27,29.27,28.135,28.27,27493.0
2023-01-24,28.325,29.555,28.27,29.555,44612.0
2023-01-25,29.525,29.975,28.79,29.535,111444.0
2023-01-26,29.68,30.29,29.43,29.82,99226.0
2023-01-27,30.175,30.22,29.375,29.65,105738.0
2023-01-30,30.21,30.21,29.185,29.505,90631.0
2023-01-31,29.44,30.84,29.185,30.7,178985.0
2023-02-01,30.63,31.435,30.47,31.435,82429.0
2023-02-02,30.985,32.175,30.985,31.64,36803.0
2023-02-03,31.795,32.845,31.175,32.655,148159.0
2023-02-06,32.13,32.93,32.12,32.415,45183.0
2023-02-07,32.415,33.54,32.175,33.425,155757.0
2023-02-08,33.75,34.205,33.14,33.465,87252.0
2023-02-09,33.615,34.32,32.48,32.635,91575.0
2023-02-10,32.635,32.635,31.87,31.9,35487.0
2023-02-13,32.32,33.56,31.555,32.415,65616.0
2023-02-14,31.47,31.94,30.05,30.575,125074.0
2023-02-15,30.515,30.745,29.735,29.955,79180.0
2023-02-16,31.225,31.225,29.505,29.935,46358.0
2023-02-17,30.315,30.745,29.7,30.355,36917.0
2023-02-21,30.48,31.44,28.895,29.07,46752.0
2023-02-22,29.115,29.705,28.695,29.515,39476.0
2023-02-23,31.44,31.44,29.365,29.905,37966.0
2023-02-24,29.725,30.315,29.26,30.04,48815.0
2023-02-27,30.345,31.325,30.24,30.49,57013.0
2023-02-28,30.585,31.32,29.22,30.985,57030.0
2023-03-01,30.745,31.44,29.85,30.03,43273.0
2023-03-02,29.89,30.27,29.61,29.88,49124.0
2023-03-03,30.27,31.04,30.135,30.785,75849.0
2023-03-06,30.42,30.985,30.06,30.535,36944.0
2023-03-07,29.6,30.825,29.6,30.08,57920.0
2023-03-08,29.6,30.175,29.6,29.745,56013.0
2023-03-09,30.51,30.51,29.27,29.28,50014.0
2023-03-10,29.175,29.65,28.365,28.64,34190.0
2023-03-13,24.79,25.92,23.835,25.37,247486.0
2023-03-14,25.695,26.255,23.835,24.205,183576.0
2023-03-15,23.835,24.09,23.36,23.775,175649.0
2023-03-16,23.36,24.79,23.15,24.625,62167.0
2023-03-17,24.33,24.99,24.245,24.245,38366.0
2023-03-20,24.38,24.405,23.68,23.825,37741.0
2023-03-21,24.075,24.255,23.68,24.09,35926.0
2023-03-22,23.31,24.33,23.31,23.91,35698.0
2023-03-23,24.385,26.265,23.7,23.73,39050.0
2023-03-24,23.31,25.35,23.31,23.77,23338.0
2023-03-27,23.69,24.065,23.52,24.065,22824.0
2023-03-28,24.075,24.31,23.635,23.89,34134.0
2023-03-29,24.075,24.445,23.89,24.16,14691.0
2023-03-30,24.675,26.695,23.93,24.235,23894.0
2023-03-31,24.235,26.025,24.235,24.58,32476.0
2023-04-03,24.795,25.085,24.54,24.995,26940.0
2023-04-04,25.055,25.055,23.975,24.12,25262.0
2023-04-05,24.3,24.5,23.09,23.165,32017.0
2023-04-06,23.165,23.815,22.825,23.025,58421.0
2023-04-10,23.015,23.435,22.88,23.1,20453.0
2023-04-11,22.95,23.815,22.89,23.165,25660.0
2023-04-12,23.055,23.12,22.88,23.08,31255.0
2023-04-13,23.335,23.74,23.08,23.635,39687.0
2023-04-14,23.93,23.94,23.49,23.835,15695.0
2023-04-17,23.625,23.72,23.195,23.575,16070.0
2023-04-18,23.44,24.015,23.385,23.785,21510.0
2023-04-19,23.785,24.265,23.67,24.265,23988.0
2023-04-20,24.265,24.44,23.865,23.96,31003.0
2023-04-21,24.23,24.345,23.75,24.275,20527.0
2023-04-24,24.45,24.48,23.93,24.125,74838.0
2023-04-25,24.125,24.125,23.645,23.885,26584.0
2023-04-26,24.075,24.085,23.635,24.01,52675.0
2023-04-27,24.01,24.185,23.195,23.9,31529.0
2023-04-28,23.96,25.015,23.865,24.94,37126.0
2023-05-01,24.88,25.435,24.7,24.83,29652.0
2023-05-02,24.83,25.035,24.485,24.86,32492.0
2023-05-03,25.205,25.86,24.995,25.63,54676.0
2023-05-04,25.425,25.86,24.92,24.92,93724.0
2023-05-05,25.14,25.405,24.485,24.965,31457.0
2023-05-08,24.985,25.685,24.795,25.195,24413.0
2023-05-09,25.195,26.165,24.92,26.095,39676.0
2023-05-10,26.095,26.355,25.995,26.145,19733.0
2023-05-11,26.835,26.835,25.755,25.965,19555.0
2023-05-12,25.06,26.835,24.93,26.115,15486.0
2023-05-15,26.335,27.2,26.21,27.14,42974.0
2023-05-16,27.315,27.315,26.24,27.055,61302.0
2023-05-17,26.355,27.82,26.355,27.82,40932.0
2023-05-18,27.795,27.995,27.315,27.965,27501.0
2023-05-19,28.175,28.245,27.62,27.765,14110.0
2023-05-23,27.765,28.55,27.265,28.51,25112.0
2023-05-24,28.51,28.51,27.395,27.84,18480.0
2023-05-25,27.65,28.56,26.94,27.22,16437.0
2023-05-26,27.285,27.565,27.065,27.275,13653.0
2023-05-29,26.855,27.315,26.785,27.14,1635.0
2023-05-30,27.42,27.43,26.95,27.265,13938.0
2023-05-31,27.2,27.535,26.73,26.92,17221.0
2023-06-01,26.91,27.585,26.435,27.475,45177.0
2023-06-02,27.59,27.935,27.505,27.935,10077.0
2023-06-05,27.725,28.17,27.725,27.85,24259.0
2023-06-06,28.005,28.465,27.84,28.165,26499.0
2023-06-07,28.38,29.07,28.37,28.695,50425.0
2023-06-08,28.62,29.07,28.475,28.99,14207.0
2023-06-09,29.05,29.05,27.955,28.15,13182.0
2023-06-12,28.15,28.75,27.65,28.465,27783.0
2023-06-13,28.735,28.905,28.1,28.78,15823.0
2023-06-14,27.795,28.8,27.795,28.485,13157.0
2023-06-15,28.665,28.81,28.005,28.435,14018.0
2023-06-16,28.74,28.85,28.505,28.74,9719.0
2023-06-19,28.56,28.85,28.55,28.75,24778.0
2023-06-20,28.955,28.98,28.195,28.735,24236.0
2023-06-21,28.685,29.195,28.655,28.99,36700.0
2023-06-22,28.705,29.07,28.705,28.875,12961.0
2023-06-23,27.86,28.52,27.84,27.965,11954.0
2023-06-26,27.805,28.75,27.795,28.37,30120.0
2023-06-27,27.965,29.415,27.88,29.185,79911.0
2023-06-28,29.47,30.015,29.195,29.565,21648.0
2023-06-29,29.77,30.575,29.615,30.555,42227.0
2023-06-30,30.37,31.37,28.695,31.15,45959.0
2023-07-04,30.69,31.82,30.69,31.77,15745.0
2023-07-05,31.39,31.915,31.265,31.265,29257.0
2023-07-06,31.185,31.245,30.475,31.12,17893.0
2023-07-07,31.12,31.75,31.12,31.695,21645.0
2023-07-10,31.13,31.75,31.13,31.38,9356.0
2023-07-11,31.38,31.665,31.28,31.38,18977.0
2023-07-12,31.61,32.2,31.39,32.115,153198.0
2023-07-13,32.175,32.54,31.97,32.25,17718.0
2023-07-14,31.75,32.49,31.75,32.345,6149.0
2023-07-17,32.665,32.745,32.095,32.685,15739.0
2023-07-18,32.81,33.635,32.615,33.155,70671.0
2023-07-19,32.95,33.25,31.125,32.56,139596.0
2023-07-20,32.685,33.31,32.29,33.125,51618.0
2023-07-21,32.865,33.675,32.415,32.54,20646.0
2023-07-24,33.58,33.58,32.55,32.98,21977.0
2023-07-25,32.635,33.325,32.625,32.845,17040.0
2023-07-26,32.575,32.95,32.54,32.855,12052.0
2023-07-27,32.635,33.49,32.57,33.385,37655.0
2023-07-28,33.385,33.865,32.925,33.06,18997.0
2023-07-31,33.195,33.885,32.635,33.51,34636.0
2023-08-01,33.74,34.03,32.95,33.845,46922.0
2023-08-02,34.115,34.155,33.385,33.865,28410.0
2023-08-03,33.865,34.29,32.95,34.215,24746.0
2023-08-04,33.875,34.635,33.76,34.635,37797.0
2023-08-08,34.635,34.685,32.95,34.465,47370.0
2023-08-09,34.635,34.875,33.455,34.77,92986.0
2023-08-10,34.875,35.115,33.79,33.97,47247.0
2023-08-11,28.865,33.685,28.725,32.665,83398.0
2023-08-14,33.04,33.685,32.56,32.95,100024.0
2023-08-15,32.95,33.77,32.23,33.24,36142.0
2023-08-16,32.24,33.585,32.24,33.185,19888.0
2023-08-17,32.75,33.195,32.23,32.27,35847.0
2023-08-18,32.23,32.645,32.23,32.57,30232.0
2023-08-21,32.375,32.56,32.23,32.31,14452.0
2023-08-22,32.695,32.77,32.01,32.575,30211.0
2023-08-23,32.915,32.915,32.3,32.435,17107.0
2023-08-24,32.675,32.675,31.78,31.8,32785.0
2023-08-25,32.04,32.135,31.51,31.845,26908.0
2023-08-28,31.845,32.23,31.845,32.095,23411.0
2023-08-29,32.3,32.49,31.875,32.27,20299.0
2023-08-30,32.635,32.76,32.125,32.71,30854.0
2023-08-31,32.45,32.79,32.3,32.415,15696.0
2023-09-01,32.335,32.72,30.795,32.48,24519.0
2023-09-05,32.48,32.95,31.565,31.99,17200.0
2023-09-06,31.99,32.48,31.365,32.315,22492.0
2023-09-07,32.3,32.395,30.815,31.01,29175.0
2023-09-08,30.795,31.825,30.79,31.47,36049.0
2023-09-11,31.615,32.095,31.5,31.645,12861.0
2023-09-12,31.48,32.04,31.48,31.8,21075.0
2023-09-13,31.54,31.815,31.27,31.5,31662.0
2023-09-14,31.645,32.47,31.52,32.2,29536.0
2023-09-15,32.03,32.48,30.48,30.73,9861.0
2023-09-18,30.73,30.73,30.19,30.635,11499.0
2023-09-19,30.635,32.23,30.355,30.76,19149.0
2023-09-20,30.855,31.305,30.71,30.885,14869.0
2023-09-21,30.365,30.75,30.335,30.43,9764.0
2023-09-22,30.17,31.855,29.755,29.895,28594.0
2023-09-25,29.51,30.79,29.51,29.74,30777.0
2023-09-26,30.68,30.7,28.76,28.91,20989.0
2023-09-27,29.585,29.585,28.865,29.105,26357.0
2023-09-28,28.98,29.98,28.855,29.875,20644.0
2023-09-29,29.71,30.75,29.5,29.52,15254.0
2023-10-02,28.865,29.46,28.615,28.795,20030.0
2023-10-03,29.25,29.25,26.94,26.985,81906.0
2023-10-04,27.22,28.2,26.755,28.15,38450.0
2023-10-05,27.91,28.46,27.9,28.345,19163.0
2023-10-06,28.345,28.48,27.93,28.345,12012.0
2023-10-10,27.96,28.23,26.14,27.295,45597.0
2023-10-11,27.24,28.345,26.89,27.035,17967.0
2023-10-12,27.085,27.085,25.975,26.265,15621.0
2023-10-13,26.015,26.5,25.89,26.015,20150.0
2023-10-16,26.005,26.515,25.86,26.21,14532.0
2023-10-17,25.995,26.515,25.995,26.255,15955.0
2023-10-18,26.11,26.345,25.52,25.6,14331.0
2023-10-19,25.24,25.445,24.95,25.2,15805.0
2023-10-20,25.375,25.395,25.01,25.075,13622.0
2023-10-23,24.99,25.415,24.99,25.095,19746.0
2023-10-24,25.955,25.955,24.91,25.185,35932.0
2023-10-25,25.165,25.61,24.65,24.67,15999.0
2023-10-26,25.055,25.23,24.65,25.135,52914.0
2023-10-27,24.69,25.185,24.65,24.68,17819.0
2023-10-30,24.68,25.165,24.68,25.135,23459.0
2023-10-31,24.65,25.28,24.41,24.555,14850.0
2023-11-01,24.43,25.03,24.41,24.96,38498.0
2023-11-02,25.115,26.7,25.115,26.635,23069.0
2023-11-03,26.42,27.505,26.41,27.195,22151.0
2023-11-06,26.795,27.405,26.79,27.085,18840.0
2023-11-07,26.78,27.23,26.615,26.99,12703.0
2023-11-08,26.875,27.59,25.965,26.515,14132.0
2023-11-09,27.07,27.07,26.035,26.035,17639.0
2023-11-10,25.995,26.09,25.145,25.3,16696.0
2023-11-13,25.135,25.29,23.82,24.015,31886.0
2023-11-14,24.47,26.345,23.8,26.335,38296.0
2023-11-15,27.94,27.94,25.89,26.19,27922.0
2023-11-16,26.19,26.19,25.31,25.58,22959.0
2023-11-17,24.67,25.735,24.67,25.54,14135.0
2023-11-20,25.155,25.445,24.95,25.21,48953.0
2023-11-21,25.33,25.33,24.775,24.775,89872.0
2023-11-22,24.66,25.355,24.605,24.97,29033.0
2023-11-23,25.375,25.385,25.095,25.25,5944.0
2023-11-24,25.59,25.6,24.895,24.99,3807.0
2023-11-27,25.355,25.365,24.33,24.765,18665.0
2023-11-28,24.66,25.355,24.545,25.135,18672.0
2023-11-29,24.68,25.135,24.34,24.505,19605.0
2023-11-30,24.795,25.05,24.65,24.76,9897.0
2023-12-01,24.65,25.82,24.65,25.82,16874.0
2023-12-04,25.055,25.92,25.055,25.22,11674.0
2023-12-05,25.065,25.345,24.555,24.775,11267.0
2023-12-06,24.41,25.075,24.41,24.96,26478.0
2023-12-07,24.76,25.125,24.46,24.895,14649.0
2023-12-08,24.805,25.62,24.795,25.62,12330.0
2023-12-11,25.25,25.51,24.94,25.175,15470.0
2023-12-12,25.26,25.26,24.42,24.525,20501.0
2023-12-13,24.505,26.14,24.315,26.14,50392.0
2023-12-14,26.025,28.4,25.435,27.985,256986.0
2023-12-15,27.985,28.615,27.64,28.13,169180.0
2023-12-18,28.2,28.51,27.64,27.94,10904.0
2023-12-19,27.91,30.015,27.91,29.815,376091.0
2023-12-20,29.775,30.46,29.775,30.135,154862.0
2023-12-21,30.125,30.8,29.775,30.79,24977.0
2023-12-22,30.27,31.235,30.26,30.945,55263.0
2023-12-27,30.935,31.505,30.935,31.1,19710.0
2023-12-28,31.3,31.33,30.935,31.1,17904.0
2023-12-29,31.31,31.31,30.685,30.905,42801.0
2024-01-02,30.875,30.875,29.58,30.415,23473.0
2024-01-03,30.295,30.945,29.485,30.045,24094.0
2024-01-04,30.125,30.125,28.82,29.845,12497.0
2024-01-05,30.925,30.925,29.37,29.7,17336.0
2024-01-08,29.475,30.335,29.235,30.19,14722.0
2024-01-09,30.375,30.56,29.97,30.49,12043.0
2024-01-10,30.665,30.665,30.095,30.395,14124.0
2024-01-11,30.41,30.695,29.82,30.635,22898.0
2024-01-12,30.82,31.2,30.585,31.065,57502.0
2024-01-15,30.595,31.375,30.585,31.07,6469.0
2024-01-16,31.055,31.16,30.655,30.985,15268.0
2024-01-17,30.965,31.18,30.665,30.89,12651.0
2024-01-18,31.07,31.07,30.335,30.695,24030.0
2024-01-19,30.595,30.945,30.305,30.945,8769.0
2024-01-22,31.09,31.41,30.85,31.41,16563.0
2024-01-23,31.315,31.41,31.07,31.305,20691.0
2024-01-24,31.07,31.315,30.645,30.705,13302.0
2024-01-25,30.605,31.395,30.585,31.22,53277.0
2024-01-26,31.23,31.79,30.77,31.265,31773.0
2024-01-29,31.15,31.22,30.645,31.07,90386.0
2024-01-30,30.645,31.75,30.645,31.695,53524.0
2024-01-31,30.79,31.375,30.585,30.74,41262.0
2024-02-01,30.305,31.19,30.305,31.18,37909.0
2024-02-02,31.605,31.645,30.1,31.615,45741.0
2024-02-05,31.325,31.325,30.44,30.54,49031.0
2024-02-06,30.54,31.105,30.49,31.015,23426.0
2024-02-07,31.015,31.315,30.47,31.315,31328.0
2024-02-08,31.235,32.655,30.78,32.655,38225.0
2024-02-09,32.675,33.015,32.23,32.87,38010.0
2024-02-12,32.86,33.46,32.42,33.46,108920.0
2024-02-13,32.925,32.955,31.545,32.015,71382.0
2024-02-14,32.23,33.665,32.18,33.625,29269.0
2024-02-15,33.965,33.975,33.315,33.78,14051.0
2024-02-16,33.965,34.265,33.595,33.83,30264.0
2024-02-20,33.88,33.88,32.925,33.52,22910.0
2024-02-21,33.5,34.17,33.025,33.935,18920.0
2024-02-22,33.955,34.405,33.77,33.995,23395.0
2024-02-23,34.18,34.925,33.9,33.975,30185.0
2024-02-26,34.1,34.47,33.655,34.14,24583.0
2024-02-27,34.42,34.82,33.75,34.47,43770.0
2024-02-28,34.45,35.075,33.985,34.975,58531.0
2024-02-29,34.83,36.005,34.715,35.945,37871.0
2024-03-01,35.695,36.605,35.46,35.635,78930.0
2024-03-04,35.585,35.995,35.24,35.405,70162.0
2024-03-05,35.375,35.375,34.515,34.645,14571.0
2024-03-06,33.665,35.605,33.49,34.665,32422.0
2024-03-07,34.685,35.15,33.995,34.76,46491.0
2024-03-08,34.925,34.925,34.015,34.51,23616.0
2024-03-11,34.09,34.605,33.735,34.43,14177.0
2024-03-12,34.315,34.565,34.09,34.47,17773.0
2024-03-13,34.315,34.645,34.015,34.015,15912.0
2024-03-14,34.265,34.375,33.715,33.86,52234.0
2024-03-15,33.86,34.43,33.285,33.355,55141.0
2024-03-18,33.91,36.12,33.91,35.84,129939.0
2024-03-19,35.92,38.55,35.755,38.395,160718.0
2024-03-20,38.46,39.715,38.11,38.83,149013.0
2024-03-21,38.295,39.685,38.285,39.54,49967.0
2024-03-22,39.635,39.86,38.765,39.27,32787.0
2024-03-25,38.9,39.59,38.89,38.945,45289.0
2024-03-26,38.975,39.715,38.58,39.615,49718.0
2024-03-27,39.14,40.885,39.13,40.725,49434.0
2024-03-28,40.78,41.5,39.79,39.82,60340.0
2024-04-01,39.945,40.55,38.645,39.46,41098.0
2024-04-02,39.44,39.8,38.84,39.19,29916.0
2024-04-03,39.035,40.015,38.86,39.995,35260.0
2024-04-04,39.93,40.24,39.27,39.54,39190.0
2024-04-05,39.57,40.61,39.51,40.17,56717.0
2024-04-08,40.385,40.61,39.86,40.51,81378.0
2024-04-09,40.54,41.5,40.445,41.46,117314.0
2024-04-10,41.105,41.645,40.765,41.23,49424.0
2024-04-11,41.95,41.95,40.78,41.105,56265.0
2024-04-12,41.355,41.355,40.87,41.025,146738.0
2024-04-15,41.075,41.93,39.965,39.98,41226.0
2024-04-16,39.805,40.07,39.455,39.73,48843.0
2024-04-17,39.805,39.895,39.33,39.535,100615.0
2024-04-18,39.595,40.575,39.03,40.275,58801.0
2024-04-19,40.725,41.26,40.45,40.53,31571.0
2024-04-22,40.48,40.91,40.295,40.86,30177.0
2024-04-23,40.215,41.97,40.215,41.89,92652.0
2024-04-24,42.115,42.475,41.16,41.65,78593.0
2024-04-25,41.29,42.25,41.025,42.075,122564.0
2024-04-26,42.27,42.69,41.99,42.475,47556.0
2024-04-29,42.78,42.825,41.88,42.505,75890.0
2024-04-30,42.01,42.78,41.485,41.485,58962.0
2024-05-01,41.735,41.815,40.52,41.12,44342.0
2024-05-02,41.68,41.68,40.74,40.945,52897.0
2024-05-03,40.92,41.58,40.695,40.92,47698.0
2024-05-06,40.935,42.67,40.92,42.26,76047.0
2024-05-07,42.515,42.535,40.42,40.45,90507.0
2024-05-08,40.645,40.92,39.7,40.0,61160.0
2024-05-09,40.9,40.91,39.485,39.545,67767.0
2024-05-10,39.535,39.535,38.11,38.13,61598.0
2024-05-13,38.15,38.57,36.72,36.75,58577.0
2024-05-14,36.63,37.025,36.525,36.925,100434.0
2024-05-15,37.14,37.605,36.885,37.46,66305.0
2024-05-16,37.07,37.615,36.72,37.235,38896.0
2024-05-17,37.34,38.21,37.195,37.4,44547.0
2024-05-21,37.34,37.955,36.905,37.43,29514.0
2024-05-22,37.335,37.605,36.845,37.235,28993.0
2024-05-23,37.11,37.45,37.02,37.34,29519.0
2024-05-24,37.685,38.53,36.71,38.2,30100.0
2024-05-27,38.035,38.665,37.635,37.645,15169.0
2024-05-28,37.625,38.94,37.14,37.145,28734.0
2024-05-29,37.225,37.225,36.76,36.97,48253.0
2024-05-30,37.0,38.065,36.72,37.08,40134.0
2024-05-31,37.46,37.77,36.72,37.665,2192187.0
2024-06-03,37.73,39.495,37.625,38.92,55323.0
2024-06-04,38.98,39.77,38.415,39.065,55719.0
2024-06-05,39.215,40.17,39.215,39.925,17562.0
2024-06-06,37.555,37.655,36.545,37.07,343283.0
2024-06-07,36.885,37.145,36.775,37.07,109741.0
2024-06-10,37.02,37.43,37.02,37.36,76631.0
2024-06-11,37.02,37.51,37.02,37.12,111980.0
2024-06-12,37.215,37.965,37.12,37.87,218392.0
2024-06-13,37.82,38.785,36.555,37.12,134201.0
2024-06-14,36.865,37.645,36.865,37.5,64049.0
2024-06-17,37.195,37.89,35.87,36.65,95886.0
2024-06-18,36.65,37.275,36.61,36.935,34499.0
2024-06-19,36.97,37.02,36.21,36.425,29994.0
2024-06-20,36.61,36.775,36.29,36.58,80399.0
2024-06-21,36.495,37.14,35.345,35.395,59649.0
2024-06-24,35.415,35.805,34.8,35.56,64410.0
2024-06-25,35.55,35.735,35.09,35.405,57695.0
2024-06-26,35.285,35.55,35.07,35.54,34233.0
2024-06-27,35.59,36.125,35.395,36.125,64343.0
2024-06-28,36.33,36.845,36.045,36.31,74949.0
2024-07-02,36.185,36.24,35.065,35.23,63509.0
2024-07-03,35.375,35.685,35.07,35.61,30422.0
2024-07-04,35.25,35.96,35.25,35.775,19031.0
2024-07-05,36.035,36.035,34.595,34.7,50073.0
2024-07-08,34.81,35.5,34.7,35.45,25929.0
2024-07-09,35.335,35.96,34.465,34.74,53967.0
2024-07-10,34.81,35.275,34.1,35.16,41186.0
2024-07-11,35.53,35.82,35.07,35.665,81955.0
2024-07-12,35.85,36.34,35.48,36.0,42557.0
2024-07-15,36.135,36.605,36.075,36.475,51568.0
2024-07-16,36.665,39.34,36.145,39.145,216770.0
2024-07-17,38.91,39.155,38.295,38.315,38283.0
2024-07-18,38.18,38.875,38.08,38.785,48121.0
2024-07-19,38.91,39.37,38.345,38.52,21193.0
2024-07-22,38.56,39.51,38.325,39.325,56775.0
2024-07-23,39.305,39.585,38.725,39.11,33870.0
2024-07-24,39.11,39.315,37.815,37.965,32561.0
2024-07-25,38.685,39.675,37.845,38.865,57951.0
2024-07-26,39.165,40.7,38.96,40.095,278128.0
2024-07-29,40.105,40.68,39.43,40.025,31166.0
2024-07-30,41.025,44.095,40.43,43.715,233733.0
2024-07-31,44.005,44.25,42.66,42.705,54449.0
2024-08-01,42.725,43.245,41.485,42.05,36875.0
2024-08-02,41.31,41.975,40.095,40.525,50421.0
2024-08-06,40.525,40.945,39.225,40.32,67223.0
2024-08-07,40.625,40.915,38.03,38.93,55366.0
2024-08-08,39.225,40.125,38.755,39.87,35968.0
2024-08-09,41.24,43.105,41.22,41.77,118008.0
2024-08-12,41.775,42.04,39.06,39.115,58081.0
2024-08-13,39.47,41.515,39.06,39.48,37538.0
2024-08-14,39.48,39.585,38.54,39.295,22460.0
2024-08-15,39.81,40.31,39.81,40.145,21953.0
2024-08-16,40.015,40.525,39.42,40.205,16990.0
2024-08-19,40.31,40.915,38.885,38.97,56797.0
2024-08-20,38.97,39.115,38.285,38.845,39827.0
2024-08-21,39.08,39.755,38.69,39.615,28024.0
2024-08-22,39.44,39.44,38.715,39.03,49221.0
2024-08-23,39.11,40.625,38.94,40.515,101719.0
2024-08-26,40.69,41.075,40.495,40.8,19372.0
2024-08-27,40.78,41.405,40.515,40.78,52032.0
2024-08-28,40.575,41.515,39.605,39.91,28873.0
2024-08-29,40.32,40.525,39.715,40.075,22050.0
2024-08-30,39.755,40.045,39.155,40.005,36163.0
2024-09-03,39.0,39.79,38.99,39.325,29480.0
2024-09-04,39.275,39.51,38.445,38.6,21441.0
2024-09-05,38.63,38.695,37.16,38.345,57871.0
2024-09-06,38.23,39.295,37.28,37.885,55434.0
2024-09-09,38.47,39.115,37.525,38.95,29111.0
2024-09-10,39.1,39.79,38.45,39.43,40089.0
2024-09-11,39.165,39.46,38.375,39.255,44047.0
2024-09-12,39.625,39.85,38.695,39.135,41758.0
2024-09-13,39.135,39.625,38.695,39.0,134765.0
2024-09-16,39.185,39.205,38.62,39.11,38346.0
2024-09-17,39.135,39.155,38.51,39.115,49472.0
2024-09-18,39.05,40.135,38.685,39.43,53958.0
2024-09-19,39.745,41.955,39.715,41.56,60873.0
2024-09-20,41.545,41.66,40.665,40.68,42074.0
2024-09-23,40.78,41.075,39.97,40.495,49083.0
2024-09-24,40.655,41.465,40.41,41.075,40806.0
2024-09-25,41.075,41.11,39.775,39.78,16492.0
2024-09-26,40.575,41.29,39.85,41.14,34927.0
2024-09-27,41.385,41.985,40.79,41.22,24380.0
2024-09-30,41.075,41.815,41.005,41.475,14686.0
2024-10-01,41.515,41.515,40.505,41.22,28739.0
2024-10-02,41.035,42.305,41.035,41.22,59249.0
2024-10-03,41.23,41.62,41.095,41.455,13120.0
2024-10-04,41.76,42.12,41.28,41.385,24096.0
2024-10-07,41.25,41.875,40.69,41.26,16775.0
2024-10-08,41.005,41.395,40.87,41.395,6743.0
2024-10-09,41.385,43.06,41.385,42.54,60449.0
2024-10-10,42.08,42.755,41.57,41.895,24641.0
2024-10-11,41.705,42.865,41.56,42.49,21401.0
2024-10-15,43.01,43.01,41.705,42.63,25618.0
2024-10-16,43.17,43.17,41.185,41.345,45707.0
2024-10-17,41.375,41.99,41.0,41.375,25881.0
2024-10-18,41.865,41.865,40.775,40.96,35519.0
2024-10-21,40.815,40.96,39.635,40.165,64593.0
2024-10-22,39.825,40.095,39.34,39.585,24974.0
2024-10-23,39.53,39.585,38.675,39.125,60110.0
2024-10-24,39.36,40.04,39.135,39.34,26220.0
2024-10-25,39.595,39.88,38.8,38.91,28413.0
2024-10-28,38.99,39.93,38.745,38.94,24817.0
2024-10-29,38.54,39.075,38.37,38.93,43513.0
2024-10-30,38.755,39.085,38.45,38.52,31122.0
2024-10-31,38.42,38.695,37.595,37.665,40598.0
2024-11-01,37.89,38.4,37.575,38.245,28180.0
2024-11-04,37.98,38.275,37.525,37.585,27899.0
2024-11-05,37.44,38.175,37.4,38.175,39951.0
2024-11-06,38.205,39.04,37.85,38.545,80966.0
2024-11-07,38.575,38.99,38.32,38.45,51106.0
2024-11-08,38.45,38.46,37.83,38.245,40479.0
2024-11-11,38.44,39.37,38.41,39.185,75344.0
2024-11-12,39.185,39.185,38.235,38.34,48649.0
2024-11-13,38.34,38.92,37.84,38.065,66253.0
2024-11-14,37.77,39.785,36.22,39.695,249425.0
2024-11-15,39.85,40.205,37.4,38.035,112400.0
2024-11-18,38.01,38.545,36.89,37.615,67628.0
2024-11-19,37.78,37.83,36.27,36.535,103098.0
2024-11-20,36.45,37.655,36.36,37.26,66856.0
2024-11-21,37.26,38.255,36.555,37.735,53138.0
2024-11-22,37.29,37.705,36.93,37.225,64623.0
2024-11-25,37.215,39.99,37.215,39.99,106560.0
2024-11-26,39.235,40.735,38.655,40.105,148619.0
2024-11-27,39.96,40.745,39.745,40.125,91359.0
2024-11-28,40.37,41.11,39.89,40.09,47226.0
2024-11-29,40.165,40.54,39.89,40.42,42956.0
2024-12-02,40.135,40.305,39.695,40.04,56434.0
2024-12-03,40.02,40.02,39.02,39.225,39893.0
2024-12-04,39.225,39.805,38.96,39.805,38786.0
2024-12-05,39.765,40.215,38.81,39.085,45353.0
2024-12-06,39.35,39.49,38.085,38.735,43776.0
2024-12-09,38.46,38.88,37.985,38.695,72343.0
2024-12-10,38.725,38.745,37.91,38.29,45181.0
2024-12-11,38.675,38.795,38.0,38.37,40000.0
2024-12-12,38.42,38.655,37.43,38.0,65223.0
2024-12-13,38.35,38.725,37.165,37.555,60205.0
2024-12-16,38.275,38.48,36.905,37.195,56626.0
2024-12-17,37.155,37.155,36.475,36.715,47596.0
2024-12-18,36.78,36.9,35.525,35.73,119656.0
2024-12-19,35.965,35.965,34.89,34.985,134164.0
2024-12-20,34.995,36.115,34.75,35.945,41186.0
2024-12-23,36.135,36.135,35.495,35.81,23997.0
2024-12-24,36.125,36.31,35.83,36.085,10302.0
2024-12-27,36.015,36.79,35.75,35.945,25712.0
2024-12-30,35.655,35.955,35.045,35.71,37541.0
2024-12-31,36.515,36.605,35.74,36.43,24157.0
2025-01-02,36.505,36.97,36.38,36.75,37088.0
2025-01-03,36.645,37.565,36.475,36.81,29882.0
2025-01-06,36.675,37.065,36.185,36.22,32033.0
2025-01-07,36.29,36.465,35.21,35.465,26930.0
2025-01-08,35.165,35.22,33.955,34.34,83503.0
2025-01-09,34.34,34.77,33.585,34.585,26864.0
2025-01-10,34.595,34.595,33.575,33.885,42641.0
2025-01-13,33.525,33.875,33.075,33.74,53749.0
2025-01-14,33.885,34.485,33.68,33.975,45789.0
2025-01-15,34.17,35.22,34.045,34.8,171860.0
2025-01-16,34.66,35.055,34.28,34.77,78968.0
2025-01-17,34.925,35.175,34.57,34.905,43651.0
2025-01-20,34.66,35.27,34.66,35.145,17667.0
2025-01-21,35.145,35.825,35.005,35.49,25173.0
2025-01-22,35.47,35.825,35.35,35.55,29084.0
2025-01-23,35.55,36.19,35.135,35.825,27476.0
2025-01-24,35.94,36.16,35.48,35.615,27973.0
2025-01-27,35.015,35.91,34.525,35.815,40707.0
2025-01-28,35.605,35.98,34.295,34.955,86833.0
2025-01-29,34.495,35.065,34.485,34.995,39677.0
2025-01-30,35.39,35.55,34.975,35.175,45946.0
2025-01-31,35.075,35.615,33.855,34.07,164152.0
2025-02-03,32.395,33.895,31.855,33.735,53080.0
2025-02-04,33.685,34.62,33.685,34.61,42624.0
2025-02-05,34.6,34.965,34.06,34.18,19397.0
2025-02-06,34.15,35.035,33.905,34.13,48503.0
2025-02-07,34.13,34.385,33.56,33.91,20114.0
2025-02-10,33.895,34.66,33.785,34.14,31093.0
2025-02-11,34.01,34.475,33.695,34.1,41417.0
2025-02-12,34.01,34.14,32.9,33.105,164139.0
2025-02-13,33.26,33.815,33.105,33.49,34997.0
2025-02-14,33.51,33.875,33.195,33.57,43508.0
2025-02-18,33.55,33.735,32.965,33.575,24846.0
2025-02-19,33.57,33.57,33.125,33.43,26259.0
2025-02-20,33.57,33.57,32.66,32.85,45443.0
2025-02-21,33.31,33.31,32.375,32.465,66647.0
2025-02-24,32.385,33.49,32.21,32.67,31009.0
2025-02-25,32.535,32.89,32.3,32.555,38420.0
2025-02-26,32.73,33.55,32.72,32.915,21493.0
2025-02-27,32.925,33.185,32.255,32.535,43181.0
2025-02-28,32.535,33.155,32.17,33.015,149111.0
2025-03-03,33.015,33.615,31.715,31.865,68896.0
2025-03-04,31.665,32.335,31.165,31.755,118143.0
2025-03-05,31.95,32.425,31.625,31.855,34926.0
2025-03-06,31.025,31.775,30.85,31.25,85086.0
2025-03-07,31.23,31.875,30.79,31.55,34453.0
2025-03-10,31.035,31.33,30.385,30.545,79101.0
2025-03-11,30.405,30.965,30.385,30.61,43512.0
2025-03-12,30.71,31.145,30.01,30.475,61691.0
2025-03-13,30.19,30.59,29.37,29.825,54657.0
2025-03-14,28.08,28.945,27.605,28.22,238313.0
2025-03-17,27.585,28.325,27.36,27.49,260036.0
2025-03-18,27.585,27.96,26.965,27.4,147141.0
2025-03-19,27.4,28.79,27.34,28.57,88558.0
2025-03-20,28.57,28.78,27.855,27.885,94256.0
2025-03-21,27.5,27.95,27.22,27.615,57016.0
2025-03-24,27.815,28.555,27.815,27.96,88910.0
2025-03-25,27.93,28.75,27.93,28.515,108317.0
2025-03-26,28.445,28.67,27.94,27.94,39601.0
2025-03-27,27.875,27.875,27.145,27.635,122763.0
2025-03-28,28.13,29.105,27.115,27.22,36655.0
2025-03-31,26.85,27.5,26.85,27.185,48239.0
2025-04-01,27.105,28.04,27.105,27.625,42413.0
2025-04-02,27.45,28.335,27.39,28.305,31688.0
2025-04-03,27.24,27.39,26.395,26.555,93013.0
2025-04-04,25.865,26.58,25.105,26.455,107832.0
2025-04-07,25.765,27.155,25.33,26.22,94823.0
2025-04-08,26.445,27.075,25.37,25.615,98594.0
2025-04-09,25.35,27.91,24.925,27.815,159331.0
2025-04-10,27.025,27.655,26.475,26.71,61176.0
2025-04-11,26.71,26.9,26.005,26.78,30915.0
2025-04-14,26.91,27.67,26.65,26.71,79450.0
2025-04-15,26.65,26.9,26.225,26.55,71570.0
2025-04-16,26.53,27.095,26.405,26.82,40794.0
2025-04-17,26.82,27.145,26.105,26.79,43589.0
2025-04-21,26.74,28.56,26.305,26.68,24489.0
2025-04-22,26.68,27.155,26.345,26.405,39369.0
2025-04-23,26.53,27.405,26.46,26.59,49627.0
2025-04-24,26.75,27.335,26.67,27.145,25424.0
2025-04-25,27.375,27.375,27.015,27.195,23347.0
2025-04-28,27.73,27.81,26.86,26.93,30430.0
2025-04-29,26.66,27.375,26.64,26.975,24938.0
2025-04-30,26.61,27.055,26.255,26.76,29899.0
2025-05-01,26.93,27.155,26.85,27.025,15383.0
2025-05-02,27.155,27.215,26.88,27.045,18733.0
2025-05-05,26.87,26.9,26.46,26.56,47665.0
2025-05-06,26.54,26.58,26.055,26.105,94919.0
2025-05-07,25.885,26.69,25.885,26.54,23098.0
2025-05-08,27.245,27.365,24.37,24.57,238009.0
2025-05-09,24.78,25.41,24.54,24.74,47469.0
2025-05-12,25.69,25.7,24.76,25.245,52392.0
2025-05-13,25.55,26.315,25.255,26.135,92574.0
2025-05-14,26.81,26.81,25.305,25.69,61506.0
2025-05-15,25.72,25.985,25.42,25.64,32604.0
2025-05-16,25.78,26.365,25.71,26.175,21194.0
2025-05-20,26.345,26.54,25.85,25.975,40271.0
2025-05-21,26.985,26.985,25.48,25.5,49510.0
2025-05-22,25.56,25.59,25.145,25.155,68199.0
2025-05-23,25.36,25.47,25.115,25.295,40983.0
2025-05-26,25.315,25.67,25.155,25.67,16512.0
2025-05-27,25.82,26.385,25.7,26.145,73662.0
2025-05-28,26.125,26.265,25.78,25.86,41944.0
2025-05-29,26.005,26.225,25.82,25.935,37380.0
2025-05-30,25.86,25.86,25.485,25.66,53774.0
2025-06-02,25.51,25.59,25.315,25.36,60435.0
2025-06-03,25.36,26.365,25.36,26.355,67282.0
2025-06-04,26.55,26.995,26.325,26.75,60549.0
2025-06-05,26.81,26.88,26.395,26.47,34556.0
2025-06-06,26.49,26.88,26.46,26.52,17496.0
2025-06-09,26.9,26.9,26.355,26.52,23665.0
2025-06-10,26.61,27.175,26.61,27.025,26460.0
2025-06-11,27.045,27.58,26.965,27.325,33462.0
2025-06-12,27.165,27.62,26.5,26.67,40507.0
2025-06-13,26.46,26.73,26.205,26.335,66075.0
2025-06-16,26.315,26.585,26.135,26.42,75744.0
2025-06-17,26.335,26.79,26.095,26.095,23120.0
2025-06-18,26.115,26.275,25.71,25.71,46056.0
2025-06-19,25.64,26.76,25.51,26.52,29307.0
2025-06-20,26.415,27.465,26.405,27.105,96451.0
2025-06-23,27.105,27.395,26.8,27.125,33664.0
2025-06-24,27.055,27.77,27.045,27.475,23009.0
2025-06-25,27.63,27.69,27.095,27.135,22967.0
2025-06-26,27.375,27.51,27.145,27.465,25497.0
2025-06-27,27.62,28.065,27.465,27.57,29829.0
2025-06-30,27.59,28.84,27.49,28.58,83419.0
2025-07-02,28.64,29.96,28.58,29.525,78612.0
2025-07-03,29.535,30.04,28.97,29.275,50533.0
2025-07-04,29.485,29.88,29.275,29.66,32447.0
2025-07-07,29.72,29.95,29.505,29.67,32716.0
2025-07-08,29.67,30.245,29.615,29.615,128607.0
2025-07-09,29.88,30.08,29.375,29.64,53259.0
2025-07-10,29.62,31.82,29.62,31.395,186010.0
2025-07-11,31.145,31.145,30.07,30.15,49499.0
2025-07-14,29.94,31.055,29.92,31.025,43879.0
2025-07-15,30.525,30.965,30.495,30.495,45030.0
2025-07-16,30.495,30.575,29.87,30.14,33258.0
2025-07-17,30.01,30.515,29.77,29.94,22353.0
2025-07-18,29.7,30.165,29.7,29.77,21540.0
2025-07-21,29.79,30.305,29.67,29.83,32805.0
2025-07-22,29.67,30.905,29.67,30.485,42746.0
2025-07-23,31.055,31.13,30.195,30.195,42069.0
2025-07-24,29.9,30.365,29.64,29.68,35685.0
2025-07-25,29.5,29.98,29.41,29.87,28337.0
2025-07-28,29.88,30.15,29.29,30.01,19640.0
2025-07-29,29.86,30.12,29.55,29.63,45231.0
2025-07-30,29.88,29.96,29.32,29.56,157516.0
2025-07-31,30.02,30.02,29.12,29.28,52785.0
2025-08-01,28.995,29.42,28.785,29.31,68685.0
2025-08-05,29.05,29.8,29.04,29.11,25986.0
2025-08-06,29.37,29.48,29.05,29.41,61665.0
2025-08-07,31.115,33.65,31.115,32.25,137674.0
2025-08-08,32.655,32.655,32.08,32.44,65562.0
2025-08-11,32.44,32.595,31.86,32.455,42774.0
2025-08-12,32.36,33.6,32.36,33.175,86575.0
2025-08-13,33.165,35.155,33.155,34.47,271936.0
2025-08-14,34.51,34.855,33.62,34.71,116202.0
2025-08-15,35.145,35.145,33.96,34.1,37398.0
2025-08-18,33.99,34.735,33.195,33.335,31090.0
2025-08-19,33.475,33.81,33.335,33.555,18152.0
2025-08-20,33.9,34.2,33.165,34.07,117245.0
2025-08-21,34.04,34.34,33.63,33.99,39075.0
2025-08-22,34.01,35.545,34.01,35.195,70122.0
2025-08-25,35.015,35.195,34.46,34.945,29292.0
2025-08-26,35.175,35.175,34.49,34.59,62505.0
2025-08-27,34.59,34.975,33.62,34.835,33134.0
2025-08-28,34.735,34.895,34.03,34.07,74634.0
2025-08-29,34.15,34.69,34.07,34.22,27079.0
2025-09-02,33.87,35.025,33.87,34.69,64995.0
2025-09-03,34.57,35.085,34.57,34.725,47948.0
2025-09-04,34.61,35.265,34.61,34.905,101935.0
2025-09-05,35.195,36.27,34.885,36.15,61796.0
2025-09-08,36.09,36.35,35.715,36.25,93904.0
2025-09-09,36.34,36.34,35.535,35.805,42372.0
2025-09-10,35.765,35.88,34.995,35.245,42273.0
2025-09-11,35.275,35.605,34.975,35.345,45818.0
2025-09-12,36.13,36.54,35.235,35.445,33927.0
2025-09-15,35.735,35.785,34.925,35.565,30243.0
2025-09-16,35.305,35.635,34.915,35.085,39583.0
2025-09-17,34.855,35.445,34.66,34.935,27468.0
2025-09-18,35.325,35.325,34.855,35.145,21630.0
2025-09-19,35.575,35.805,34.7,34.875,21488.0
2025-09-22,34.54,34.825,34.31,34.55,33897.0
2025-09-23,34.25,34.7,33.85,34.04,55778.0
2025-09-24,34.05,34.63,34.05,34.35,40946.0
2025-09-25,34.08,34.08,33.555,33.85,52947.0
2025-09-26,33.71,34.38,33.71,34.2,24444.0
2025-09-29,34.66,35.805,34.66,35.095,42008.0
2025-09-30,34.975,35.175,34.4,35.075,49916.0
2025-10-01,35.325,35.665,34.865,34.955,26419.0
2025-10-02,34.955,34.975,34.735,34.755,13636.0
2025-10-03,34.745,35.145,34.72,34.865,19155.0
2025-10-06,35.095,35.095,34.51,34.895,13076.0
2025-10-07,35.095,35.095,32.455,32.725,93438.0
2025-10-08,32.765,33.73,32.635,33.59,25013.0
2025-10-09,33.85,33.85,32.36,33.475,25161.0
2025-10-10,33.135,33.6,32.565,33.205,81606.0
2025-10-14,33.175,33.93,33.005,33.63,52037.0
2025-10-15,33.015,34.32,33.015,33.555,34195.0
2025-10-16,33.375,33.73,33.015,33.395,16117.0
2025-10-17,33.3,34.42,33.0,34.15,20901.0
2025-10-20,34.07,34.67,34.02,34.18,23037.0
2025-10-21,34.0,34.26,33.78,33.9,54029.0
2025-10-22,33.61,34.47,33.61,34.47,39820.0
2025-10-23,34.44,35.01,34.14,34.74,45582.0
2025-10-24,34.85,35.07,34.51,34.85,37582.0
2025-10-27,35.41,35.41,34.5,34.68,18884.0
2025-10-28,34.83,34.89,34.5,34.71,44644.0
2025-10-29,34.96,34.97,34.01,34.34,15562.0
2025-10-30,34.4,35.08,34.05,34.14,30640.0
2025-10-31,34.02,35.27,34.02,35.17,37285.0
2025-11-03,35.14,35.38,34.36,35.17,36969.0
2025-11-04,35.11,35.15,33.94,34.15,50711.0
2025-11-05,34.0,34.55,34.0,34.25,42223.0
2025-11-06,34.08,34.68,32.89,32.89,51090.0
2025-11-07,33.4,33.4,31.82,32.24,48526.0
2025-11-10,33.45,35.23,33.45,34.59,137760.0
2025-11-11,34.42,34.65,33.45,34.19,60100.0
2025-11-12,34.26,34.7,34.07,34.37,47428.0
2025-11-13,33.89,34.2,33.32,33.46,28502.0
2025-11-14,33.29,33.37,32.8,33.04,20060.0
2025-11-17,33.0,33.09,32.07,32.25,38760.0
2025-11-18,32.25,32.25,31.63,31.72,132052.0
2025-11-19,31.8,32.21,31.4,32.16,280754.0
2025-11-20,32.28,32.88,31.67,31.71,32265.0
2025-11-21,31.78,32.64,31.48,32.33,26492.0
2025-11-24,32.48,32.72,31.66,31.75,62147.0
2025-11-25,32.0,33.31,31.96,33.14,75303.0
2025-11-26,33.14,33.59,33.14,33.5,35902.0